KissMeData/094480/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200500	769821330	5870	5870	5870	5870	3548
3	20240624	200400	769821330	5870	5870	5870	5870	0
4	20240624	200300	769821330	5870	5870	5870	5870	0
5	20240624	200200	769821330	5870	5870	5870	5870	0
6	20240624	200100	769821330	5870	5870	5870	5870	0
7	20240624	200000	769821330	5870	5870	5870	5870	0
8	20240624	195900	769821330	5870	5870	5870	5870	0
9	20240624	195800	769821330	5870	5870	5870	5870	0
10	20240624	195700	769821330	5870	5870	5870	5870	0
11	20240624	195600	769821330	5870	5870	5870	5870	0
12	20240624	195500	769821330	5870	5870	5870	5870	0
13	20240624	195400	769821330	5870	5870	5870	5870	0
14	20240624	195300	769821330	5870	5870	5870	5870	0
15	20240624	195200	769821330	5870	5870	5870	5870	0
16	20240624	195100	769821330	5870	5870	5870	5870	0
17	20240624	195000	769821330	5870	5870	5870	5870	0
18	20240624	194900	769821330	5870	5870	5870	5870	0
19	20240624	194800	769821330	5870	5870	5870	5870	0
20	20240624	194700	769821330	5870	5870	5870	5870	0
21	20240624	194600	769821330	5870	5870	5870	5870	0
22	20240624	194500	769821330	5870	5870	5870	5870	0
23	20240624	194400	769821330	5870	5870	5870	5870	0
24	20240624	194300	769821330	5870	5870	5870	5870	0
25	20240624	194200	769821330	5870	5870	5870	5870	0
26	20240624	194100	769821330	5870	5870	5870	5870	0
27	20240624	194000	769821330	5870	5870	5870	5870	0
28	20240624	193900	769821330	5870	5870	5870	5870	0
29	20240624	193800	769821330	5870	5870	5870	5870	0
30	20240624	193700	769821330	5870	5870	5870	5870	0
31	20240624	193600	769821330	5870	5870	5870	5870	0
32	20240624	193500	769821330	5870	5870	5870	5870	3548
33	20240624	193400	769821330	5870	5870	5870	5870	0
34	20240624	193300	769821330	5870	5870	5870	5870	0
35	20240624	193200	769821330	5870	5870	5870	5870	0
36	20240624	193100	769821330	5870	5870	5870	5870	0
37	20240624	193000	769821330	5870	5870	5870	5870	0
38	20240624	192900	769821330	5870	5870	5870	5870	0
39	20240624	192800	769821330	5870	5870	5870	5870	0
40	20240624	192700	769821330	5870	5870	5870	5870	0
41	20240624	192600	769821330	5870	5870	5870	5870	0
42	20240624	192500	769821330	5870	5870	5870	5870	0
43	20240624	192400	769821330	5870	5870	5870	5870	0
44	20240624	192300	769821330	5870	5870	5870	5870	0
45	20240624	192200	769821330	5870	5870	5870	5870	0
46	20240624	192100	769821330	5870	5870	5870	5870	0
47	20240624	192000	769821330	5870	5870	5870	5870	0
48	20240624	191900	769821330	5870	5870	5870	5870	0
49	20240624	191800	769821330	5870	5870	5870	5870	0
50	20240624	191700	769821330	5870	5870	5870	5870	0
51	20240624	191600	769821330	5870	5870	5870	5870	0
52	20240624	191500	769821330	5870	5870	5870	5870	0
53	20240624	191400	769821330	5870	5870	5870	5870	0
54	20240624	191300	769821330	5870	5870	5870	5870	0
55	20240624	191200	769821330	5870	5870	5870	5870	0
56	20240624	191100	769821330	5870	5870	5870	5870	0
57	20240624	191000	769821330	5870	5870	5870	5870	0
58	20240624	190900	769821330	5870	5870	5870	5870	0
59	20240624	190800	769821330	5870	5870	5870	5870	0
60	20240624	190700	769821330	5870	5870	5870	5870	0
61	20240624	190600	769821330	5870	5870	5870	5870	0
62	20240624	190500	769821330	5870	5870	5870	5870	3548
63	20240624	190400	769821330	5870	5870	5870	5870	0
64	20240624	190300	769821330	5870	5870	5870	5870	0
65	20240624	190200	769821330	5870	5870	5870	5870	0
66	20240624	190100	769821330	5870	5870	5870	5870	0
67	20240624	190000	769821330	5870	5870	5870	5870	0
68	20240624	185900	769821330	5870	5870	5870	5870	0
69	20240624	185800	769821330	5870	5870	5870	5870	0
70	20240624	185700	769821330	5870	5870	5870	5870	0
71	20240624	185600	769821330	5870	5870	5870	5870	0
72	20240624	185500	769821330	5870	5870	5870	5870	0
73	20240624	185400	769821330	5870	5870	5870	5870	0
74	20240624	185300	769821330	5870	5870	5870	5870	0
75	20240624	185200	769821330	5870	5870	5870	5870	0
76	20240624	185100	769821330	5870	5870	5870	5870	0
77	20240624	185000	769821330	5870	5870	5870	5870	0
78	20240624	184900	769821330	5870	5870	5870	5870	0
79	20240624	184800	769821330	5870	5870	5870	5870	0
80	20240624	184700	769821330	5870	5870	5870	5870	0
81	20240624	184600	769821330	5870	5870	5870	5870	0
82	20240624	184500	769821330	5870	5870	5870	5870	0
83	20240624	184400	769821330	5870	5870	5870	5870	0
84	20240624	184300	769821330	5870	5870	5870	5870	0
85	20240624	184200	769821330	5870	5870	5870	5870	0
86	20240624	184100	769821330	5870	5870	5870	5870	0
87	20240624	184000	769821330	5870	5870	5870	5870	0
88	20240624	183900	769821330	5870	5870	5870	5870	0
89	20240624	183800	769821330	5870	5870	5870	5870	0
90	20240624	183700	769821330	5870	5870	5870	5870	0
91	20240624	183600	769821330	5870	5870	5870	5870	0
92	20240624	183500	769821330	5870	5870	5870	5870	3548
93	20240624	183400	769821330	5870	5870	5870	5870	0
94	20240624	183300	769821330	5870	5870	5870	5870	0
95	20240624	183200	769821330	5870	5870	5870	5870	0
96	20240624	183100	769821330	5870	5870	5870	5870	0
97	20240624	183000	769821330	5870	5870	5870	5870	0
98	20240624	182900	769821330	5870	5870	5870	5870	0
99	20240624	182800	769821330	5870	5870	5870	5870	0
100	20240624	182700	769821330	5870	5870	5870	5870	0
101	20240624	182600	769821330	5870	5870	5870	5870	0
102	20240624	182500	769821330	5870	5870	5870	5870	0
103	20240624	182400	769821330	5870	5870	5870	5870	0
104	20240624	182300	769821330	5870	5870	5870	5870	0
105	20240624	182200	769821330	5870	5870	5870	5870	0
106	20240624	182100	769821330	5870	5870	5870	5870	0
107	20240624	182000	769821330	5870	5870	5870	5870	0
108	20240624	181900	769821330	5870	5870	5870	5870	0
109	20240624	181800	769821330	5870	5870	5870	5870	0
110	20240624	181700	769821330	5870	5870	5870	5870	0
111	20240624	181600	769821330	5870	5870	5870	5870	0
112	20240624	181500	769821330	5870	5870	5870	5870	0
113	20240624	181400	769821330	5870	5870	5870	5870	0
114	20240624	181300	769821330	5870	5870	5870	5870	0
115	20240624	181200	769821330	5870	5870	5870	5870	0
116	20240624	181100	769821330	5870	5870	5870	5870	0
117	20240624	181000	769821330	5870	5870	5870	5870	0
118	20240624	180900	769821330	5870	5870	5870	5870	0
119	20240624	180800	769821330	5870	5870	5870	5870	0
120	20240624	180700	769821330	5870	5870	5870	5870	0
121	20240624	180600	769821330	5870	5870	5870	5870	0
122	20240624	180500	769821330	5870	5870	5870	5870	3548
123	20240624	180400	769821330	5870	5870	5870	5870	0
124	20240624	180300	769821330	5870	5870	5870	5870	0
125	20240624	180200	769821330	5870	5870	5870	5870	0
126	20240624	180100	769821330	5870	5870	5870	5870	0
127	20240624	180000	769821330	5870	5870	5870	5870	0
128	20240624	175900	769821330	5870	5870	5870	5870	0
129	20240624	175800	769821330	5870	5870	5870	5870	0
130	20240624	175700	769821330	5870	5870	5870	5870	0
131	20240624	175600	769821330	5870	5870	5870	5870	0
132	20240624	175500	769821330	5870	5870	5870	5870	0
133	20240624	175400	769821330	5870	5870	5870	5870	0
134	20240624	175300	769821330	5870	5870	5870	5870	0
135	20240624	175200	769821330	5870	5870	5870	5870	0
136	20240624	175100	769821330	5870	5870	5870	5870	0
137	20240624	175000	769821330	5870	5870	5870	5870	0
138	20240624	174900	769821330	5870	5870	5870	5870	0
139	20240624	174800	769821330	5870	5870	5870	5870	0
140	20240624	174700	769821330	5870	5870	5870	5870	0
141	20240624	174600	769821330	5870	5870	5870	5870	0
142	20240624	174500	769821330	5870	5870	5870	5870	0
143	20240624	174400	769821330	5870	5870	5870	5870	0
144	20240624	174300	769821330	5870	5870	5870	5870	0
145	20240624	174200	769821330	5870	5870	5870	5870	0
146	20240624	174100	769821330	5870	5870	5870	5870	0
147	20240624	174000	769821330	5870	5870	5870	5870	0
148	20240624	173900	769821330	5870	5870	5870	5870	0
149	20240624	173800	769821330	5870	5870	5870	5870	0
150	20240624	173700	769821330	5870	5870	5870	5870	0
151	20240624	173600	769821330	5870	5870	5870	5870	0
152	20240624	173500	769821330	5870	5870	5870	5870	3548
153	20240624	173400	769821330	5870	5870	5870	5870	0
154	20240624	173300	769821330	5870	5870	5870	5870	0
155	20240624	173200	769821330	5870	5870	5870	5870	0
156	20240624	173100	769821330	5870	5870	5870	5870	0
157	20240624	173000	769821330	5870	5870	5870	5870	0
158	20240624	172900	769821330	5870	5870	5870	5870	0
159	20240624	172800	769821330	5870	5870	5870	5870	0
160	20240624	172700	769821330	5870	5870	5870	5870	0
161	20240624	172600	769821330	5870	5870	5870	5870	0
162	20240624	172500	769821330	5870	5870	5870	5870	0
163	20240624	172400	769821330	5870	5870	5870	5870	0
164	20240624	172300	769821330	5870	5870	5870	5870	0
165	20240624	172200	769821330	5870	5870	5870	5870	0
166	20240624	172100	769821330	5870	5870	5870	5870	0
167	20240624	172000	769821330	5870	5870	5870	5870	0
168	20240624	171900	769821330	5870	5870	5870	5870	0
169	20240624	171800	769821330	5870	5870	5870	5870	0
170	20240624	171700	769821330	5870	5870	5870	5870	0
171	20240624	171600	769821330	5870	5870	5870	5870	0
172	20240624	171500	769821330	5870	5870	5870	5870	0
173	20240624	171400	769821330	5870	5870	5870	5870	0
174	20240624	171300	769821330	5870	5870	5870	5870	0
175	20240624	171200	769821330	5870	5870	5870	5870	0
176	20240624	171100	769821330	5870	5870	5870	5870	0
177	20240624	171000	769821330	5870	5870	5870	5870	0
178	20240624	170900	769821330	5870	5870	5870	5870	0
179	20240624	170800	769821330	5870	5870	5870	5870	0
180	20240624	170700	769821330	5870	5870	5870	5870	0
181	20240624	170600	769821330	5870	5870	5870	5870	0
182	20240624	170500	769821330	5870	5870	5870	5870	3548
183	20240624	170400	769821330	5870	5870	5870	5870	0
184	20240624	170300	769821330	5870	5870	5870	5870	0
185	20240624	170200	769821330	5870	5870	5870	5870	0
186	20240624	170100	769821330	5870	5870	5870	5870	0
187	20240624	170000	769821330	5870	5870	5870	5870	0
188	20240624	165900	769821330	5870	5870	5870	5870	0
189	20240624	165800	769821330	5870	5870	5870	5870	0
190	20240624	165700	769821330	5870	5870	5870	5870	0
191	20240624	165600	769821330	5870	5870	5870	5870	0
192	20240624	165500	769821330	5870	5870	5870	5870	0
193	20240624	165400	769821330	5870	5870	5870	5870	0
194	20240624	165300	769821330	5870	5870	5870	5870	0
195	20240624	165200	769821330	5870	5870	5870	5870	0
196	20240624	165100	769821330	5870	5870	5870	5870	0
197	20240624	165000	769821330	5870	5870	5870	5870	0
198	20240624	164900	769821330	5870	5870	5870	5870	0
199	20240624	164800	769821330	5870	5870	5870	5870	0
200	20240624	164700	769821330	5870	5870	5870	5870	0
201	20240624	164600	769821330	5870	5870	5870	5870	0
202	20240624	164500	769821330	5870	5870	5870	5870	0
203	20240624	164400	769821330	5870	5870	5870	5870	0
204	20240624	164300	769821330	5870	5870	5870	5870	0
205	20240624	164200	769821330	5870	5870	5870	5870	0
206	20240624	164100	769821330	5870	5870	5870	5870	0
207	20240624	164000	769821330	5870	5870	5870	5870	0
208	20240624	163900	769821330	5870	5870	5870	5870	0
209	20240624	163800	769821330	5870	5870	5870	5870	0
210	20240624	163700	769821330	5870	5870	5870	5870	0
211	20240624	163600	769821330	5870	5870	5870	5870	0
212	20240624	163500	769821330	5870	5870	5870	5870	3548
213	20240624	163400	769821330	5870	5870	5870	5870	0
214	20240624	163300	769821330	5870	5870	5870	5870	0
215	20240624	163200	769821330	5870	5870	5870	5870	0
216	20240624	163100	769821330	5870	5870	5870	5870	0
217	20240624	163000	769821330	5870	5870	5870	5870	0
218	20240624	162900	769821330	5870	5870	5870	5870	0
219	20240624	162800	769821330	5870	5870	5870	5870	0
220	20240624	162700	769821330	5870	5870	5870	5870	0
221	20240624	162600	769821330	5870	5870	5870	5870	0
222	20240624	162500	769821330	5870	5870	5870	5870	0
223	20240624	162400	769821330	5870	5870	5870	5870	0
224	20240624	162300	769821330	5870	5870	5870	5870	0
225	20240624	162200	769821330	5870	5870	5870	5870	0
226	20240624	162100	769821330	5870	5870	5870	5870	0
227	20240624	162000	769821330	5870	5870	5870	5870	0
228	20240624	161900	769821330	5870	5870	5870	5870	0
229	20240624	161800	769821330	5870	5870	5870	5870	0
230	20240624	161700	769821330	5870	5870	5870	5870	0
231	20240624	161600	769821330	5870	5870	5870	5870	0
232	20240624	161500	769821330	5870	5870	5870	5870	0
233	20240624	161400	769821330	5870	5870	5870	5870	0
234	20240624	161300	769821330	5870	5870	5870	5870	0
235	20240624	161200	769821330	5870	5870	5870	5870	0
236	20240624	161100	769821330	5870	5870	5870	5870	0
237	20240624	161000	769821330	5870	5870	5870	5870	0
238	20240624	160900	769821330	5870	5870	5870	5870	0
239	20240624	160800	769821330	5870	5870	5870	5870	0
240	20240624	160700	769821330	5870	5870	5870	5870	0
241	20240624	160600	769821330	5870	5870	5870	5870	0
242	20240624	160500	769821330	5870	5870	5870	5870	3548
243	20240624	160400	769821330	5870	5870	5870	5870	0
244	20240624	160300	769821330	5870	5870	5870	5870	0
245	20240624	160200	769821330	5870	5870	5870	5870	0
246	20240624	160100	769821330	5870	5870	5870	5870	0
247	20240624	160000	769821330	5870	5870	5870	5870	0
248	20240624	155900	769821330	5870	5870	5870	5870	0
249	20240624	155800	769821330	5870	5870	5870	5870	0
250	20240624	155700	769821330	5870	5870	5870	5870	0
251	20240624	155600	769821330	5870	5870	5870	5870	0
252	20240624	155500	769821330	5870	5870	5870	5870	0
253	20240624	155400	769821330	5870	5870	5870	5870	0
254	20240624	155300	769821330	5870	5870	5870	5870	0
255	20240624	155200	769821330	5870	5870	5870	5870	0
256	20240624	155100	769821330	5870	5870	5870	5870	0
257	20240624	155000	769821330	5870	5870	5870	5870	0
258	20240624	154900	769821330	5870	5870	5870	5870	0
259	20240624	154800	769821330	5870	5870	5870	5870	0
260	20240624	154700	769821330	5870	5870	5870	5870	0
261	20240624	154600	769821330	5870	5870	5870	5870	0
262	20240624	154500	769821330	5870	5870	5870	5870	0
263	20240624	154400	769821330	5870	5870	5870	5870	0
264	20240624	154300	769821330	5870	5870	5870	5870	0
265	20240624	154200	769821330	5870	5870	5870	5870	0
266	20240624	154100	769821330	5870	5870	5870	5870	0
267	20240624	154000	769821330	5870	5870	5870	5870	0
268	20240624	153900	769821330	5870	5870	5870	5870	0
269	20240624	153800	769821330	5870	5870	5870	5870	0
270	20240624	153700	769821330	5870	5870	5870	5870	0
271	20240624	153600	769821330	5870	5870	5870	5870	0
272	20240624	153500	769821330	5870	5870	5870	5870	3548
273	20240624	153400	769821330	5870	5870	5870	5870	0
274	20240624	153300	769821330	5870	5870	5870	5870	0
275	20240624	153200	769821330	5870	5870	5870	5870	0
276	20240624	153100	769821330	5870	5870	5870	5870	0
277	20240624	153000	769821330	5870	5870	5870	5870	3548
278	20240624	152900	748994570	5820	5820	5820	5820	0
279	20240624	152800	748994570	5820	5820	5820	5820	0
280	20240624	152700	748994570	5820	5820	5820	5820	0
281	20240624	152600	748994570	5820	5820	5820	5820	0
282	20240624	152500	748994570	5820	5820	5820	5820	0
283	20240624	152400	748994570	5820	5820	5820	5820	0
284	20240624	152300	748994570	5820	5820	5820	5820	0
285	20240624	152200	748994570	5820	5820	5820	5820	0
286	20240624	152100	748994570	5820	5820	5820	5820	0
287	20240624	152000	748994570	5820	5820	5820	5820	0
288	20240624	151900	748994570	5820	5850	5880	5810	684
289	20240624	151800	744988010	5880	5880	5880	5860	182
290	20240624	151700	743919380	5880	5880	5890	5870	678
291	20240624	151600	739932540	5900	5900	5900	5870	675
292	20240624	151500	735958000	5890	5850	5890	5850	3518
293	20240624	151400	715325130	5840	5820	5850	5820	5523
294	20240624	151300	683116040	5820	5820	5820	5820	1099
295	20240624	151200	676719860	5820	5830	5830	5820	53
296	20240624	151100	676411000	5830	5830	5830	5830	0
297	20240624	151000	676411000	5830	5830	5830	5830	312
298	20240624	150900	674592040	5840	5840	5840	5840	596
299	20240624	150800	671111400	5840	5840	5840	5840	70
300	20240624	150700	670702600	5840	5840	5840	5840	60
301	20240624	150600	670352200	5840	5860	5860	5840	881
302	20240624	150500	665206730	5860	5860	5860	5860	0
303	20240624	150400	665206730	5860	5850	5860	5850	17
304	20240624	150300	665107160	5860	5840	5860	5840	339
305	20240624	150200	663121340	5840	5850	5850	5840	1036
306	20240624	150100	657070740	5840	5850	5850	5840	15
307	20240624	150000	656983120	5850	5860	5860	5850	389
308	20240624	145900	654706460	5850	5850	5850	5850	0
309	20240624	145800	654706460	5850	5850	5850	5850	44
310	20240624	145700	654449060	5850	5860	5860	5850	487
311	20240624	145600	651596740	5850	5850	5850	5850	0
312	20240624	145500	651596740	5850	5840	5850	5840	46
313	20240624	145400	651328040	5840	5840	5840	5840	86
314	20240624	145300	650825800	5840	5840	5850	5840	847
315	20240624	145200	645872900	5840	5840	5840	5840	13
316	20240624	145100	645796980	5850	5850	5850	5850	366
317	20240624	145000	643655880	5850	5850	5850	5850	0
318	20240624	144900	643655880	5850	5850	5850	5850	13
319	20240624	144800	643579830	5860	5860	5860	5860	347
320	20240624	144700	641546410	5860	5860	5860	5860	0
321	20240624	144600	641546410	5860	5860	5860	5860	0
322	20240624	144500	641546410	5860	5860	5860	5860	13
323	20240624	144400	641470230	5870	5870	5870	5870	188
324	20240624	144300	640366670	5870	5860	5880	5860	1453
325	20240624	144200	631830200	5860	5870	5870	5860	131
326	20240624	144100	631062520	5860	5860	5870	5860	29
327	20240624	144000	630892550	5870	5870	5870	5870	231
328	20240624	143900	629536580	5860	5870	5870	5860	101
329	20240624	143800	628944710	5870	5870	5870	5870	53
330	20240624	143700	628633600	5860	5860	5860	5860	272
331	20240624	143600	627039680	5860	5860	5860	5860	5
332	20240624	143500	627010380	5860	5860	5860	5860	13
333	20240624	143400	626934200	5870	5870	5870	5870	4
334	20240624	143300	626910720	5870	5870	5870	5870	10
335	20240624	143200	626852020	5850	5850	5850	5850	164
336	20240624	143100	625892620	5840	5840	5840	5840	8
337	20240624	143000	625845900	5850	5850	5850	5850	1
338	20240624	142900	625840050	5850	5850	5850	5850	10
339	20240624	142800	625781550	5840	5840	5840	5840	8
340	20240624	142700	625734830	5830	5830	5830	5830	50
341	20240624	142600	625443330	5850	5850	5850	5850	0
342	20240624	142500	625443330	5850	5840	5850	5840	45
343	20240624	142400	625180310	5850	5850	5860	5850	1005
344	20240624	142300	619292520	5850	5860	5870	5850	715
345	20240624	142200	615104010	5860	5860	5860	5860	0
346	20240624	142100	615104010	5860	5860	5880	5860	807
347	20240624	142000	610368170	5860	5850	5860	5850	992
348	20240624	141900	604560270	5850	5850	5850	5850	0
349	20240624	141800	604560270	5850	5850	5850	5850	205
350	20240624	141700	603361020	5850	5820	5850	5820	6014
351	20240624	141600	568229470	5820	5820	5820	5820	0
352	20240624	141500	568229470	5820	5820	5820	5820	46
353	20240624	141400	567961750	5820	5820	5820	5820	0
354	20240624	141300	567961750	5820	5820	5820	5820	0
355	20240624	141200	567961750	5820	5820	5820	5820	0
356	20240624	141100	567961750	5820	5810	5820	5810	514
357	20240624	141000	564970360	5810	5810	5810	5810	61
358	20240624	140900	564615950	5810	5790	5810	5790	1040
359	20240624	140800	558584280	5790	5790	5790	5790	2
360	20240624	140700	558572700	5800	5780	5800	5760	1514
361	20240624	140600	549835470	5780	5780	5780	5780	1
362	20240624	140500	549829690	5780	5780	5780	5780	0
363	20240624	140400	549829690	5780	5780	5780	5780	162
364	20240624	140300	548893330	5790	5780	5790	5780	115
365	20240624	140200	548227610	5780	5780	5780	5780	10
366	20240624	140100	548169810	5780	5780	5780	5780	1
367	20240624	140000	548164030	5780	5780	5780	5780	0
368	20240624	135900	548164030	5780	5780	5780	5780	21
369	20240624	135800	548042650	5780	5780	5780	5780	13
370	20240624	135700	547967510	5790	5790	5790	5780	32
371	20240624	135600	547782520	5790	5790	5790	5790	0
372	20240624	135500	547782520	5790	5780	5790	5780	15
373	20240624	135400	547695800	5800	5800	5800	5800	3
374	20240624	135300	547678400	5800	5800	5800	5800	4
375	20240624	135200	547655200	5770	5770	5770	5770	13
376	20240624	135100	547580190	5770	5770	5770	5770	13
377	20240624	135000	547505180	5790	5790	5790	5790	0
378	20240624	134900	547505180	5790	5760	5790	5760	821
379	20240624	134800	542763980	5780	5760	5800	5760	303
380	20240624	134700	541012630	5760	5770	5770	5760	411
381	20240624	134600	538641270	5770	5770	5770	5770	0
382	20240624	134500	538641270	5770	5770	5770	5770	713
383	20240624	134400	534527260	5770	5770	5770	5770	500
384	20240624	134300	531642260	5780	5780	5790	5780	29
385	20240624	134200	531474560	5780	5780	5780	5780	255
386	20240624	134100	530000660	5790	5790	5790	5790	235
387	20240624	134000	528640010	5790	5790	5790	5790	0
388	20240624	133900	528640010	5790	5790	5790	5790	35
389	20240624	133800	528437360	5790	5790	5790	5790	5
390	20240624	133700	528408410	5790	5790	5790	5790	0
391	20240624	133600	528408410	5790	5790	5790	5790	0
392	20240624	133500	528408410	5790	5780	5790	5780	16
393	20240624	133400	528315820	5780	5780	5780	5780	216
394	20240624	133300	527067340	5780	5780	5780	5780	43
395	20240624	133200	526818800	5780	5780	5780	5780	0
396	20240624	133100	526818800	5780	5780	5780	5780	0
397	20240624	133000	526818800	5780	5790	5790	5780	457
398	20240624	132900	524173300	5790	5790	5790	5790	13
399	20240624	132800	524098030	5800	5800	5800	5800	5
400	20240624	132700	524069030	5800	5800	5800	5800	1
401	20240624	132600	524063230	5800	5800	5800	5800	15
402	20240624	132500	523976230	5800	5810	5810	5800	36
403	20240624	132400	523767420	5810	5810	5810	5810	17
404	20240624	132300	523668650	5810	5810	5810	5810	0
405	20240624	132200	523668650	5810	5810	5810	5810	0
406	20240624	132100	523668650	5810	5800	5810	5800	40
407	20240624	132000	523436500	5790	5790	5790	5790	20
408	20240624	131900	523320700	5800	5800	5800	5800	3
409	20240624	131800	523303300	5800	5800	5800	5800	0
410	20240624	131700	523303300	5800	5800	5800	5800	170
411	20240624	131600	522317300	5790	5790	5790	5780	54
412	20240624	131500	522004820	5790	5790	5790	5790	170
413	20240624	131400	521020520	5790	5790	5790	5790	121
414	20240624	131300	520319930	5790	5790	5790	5790	0
415	20240624	131200	520319930	5790	5790	5790	5790	37
416	20240624	131100	520105700	5790	5790	5790	5790	1
417	20240624	131000	520099910	5790	5790	5790	5790	45
418	20240624	130900	519839360	5790	5790	5790	5790	0
419	20240624	130800	519839360	5790	5790	5790	5790	0
420	20240624	130700	519839360	5790	5790	5790	5790	44
421	20240624	130600	519584600	5800	5800	5800	5800	53
422	20240624	130500	519277200	5800	5800	5800	5800	1
423	20240624	130400	519271400	5790	5800	5800	5790	355
424	20240624	130300	517213550	5800	5800	5800	5800	2872
425	20240624	130200	500555950	5800	5800	5800	5800	0
426	20240624	130100	500555950	5800	5800	5800	5800	0
427	20240624	130000	500555950	5800	5800	5800	5800	2
428	20240624	125900	500544350	5810	5810	5810	5810	0
429	20240624	125800	500544350	5810	5810	5810	5810	298
430	20240624	125700	498812970	5810	5810	5810	5810	0
431	20240624	125600	498812970	5810	5810	5810	5810	40
432	20240624	125500	498580570	5810	5810	5810	5810	0
433	20240624	125400	498580570	5810	5810	5810	5810	1
434	20240624	125300	498574760	5820	5820	5820	5820	379
435	20240624	125200	496368980	5820	5820	5820	5820	50
436	20240624	125100	496077980	5790	5790	5790	5790	20
437	20240624	125000	495962180	5820	5820	5820	5820	0
438	20240624	124900	495962180	5820	5820	5820	5820	405
439	20240624	124800	493605080	5820	5820	5820	5820	0
440	20240624	124700	493605080	5820	5820	5820	5820	1
441	20240624	124600	493599260	5820	5820	5820	5820	1
442	20240624	124500	493593440	5770	5820	5820	5770	2688
443	20240624	124400	478062590	5810	5810	5810	5810	0
444	20240624	124300	478062590	5810	5810	5810	5810	0
445	20240624	124200	478062590	5810	5780	5810	5780	11
446	20240624	124100	477998980	5780	5810	5810	5780	3029
447	20240624	124000	460450980	5810	5810	5810	5810	0
448	20240624	123900	460450980	5810	5810	5810	5810	64
449	20240624	123800	460079140	5800	5800	5800	5800	2
450	20240624	123700	460067540	5800	5800	5800	5800	227
451	20240624	123600	458750940	5820	5820	5820	5820	0
452	20240624	123500	458750940	5820	5800	5820	5800	2
453	20240624	123400	458739320	5800	5800	5800	5800	50
454	20240624	123300	458449320	5820	5810	5820	5810	53
455	20240624	123200	458140940	5820	5820	5820	5820	147
456	20240624	123100	457285400	5800	5820	5820	5800	75
457	20240624	123000	456849040	5820	5820	5820	5820	200
458	20240624	122900	455685040	5810	5800	5810	5800	211
459	20240624	122800	454459260	5810	5810	5810	5800	117
460	20240624	122700	453779510	5810	5810	5810	5810	25
461	20240624	122600	453634260	5810	5810	5810	5810	82
462	20240624	122500	453157840	5810	5810	5810	5800	127
463	20240624	122400	452420290	5820	5820	5820	5810	21
464	20240624	122300	452298190	5820	5820	5820	5820	72
465	20240624	122200	451879150	5810	5810	5810	5810	5
466	20240624	122100	451850100	5810	5810	5810	5810	6
467	20240624	122000	451815240	5810	5820	5820	5810	3
468	20240624	121900	451797800	5820	5820	5820	5820	154
469	20240624	121800	450901520	5820	5820	5820	5810	13
470	20240624	121700	450825960	5810	5810	5810	5810	0
471	20240624	121600	450825960	5810	5810	5810	5810	0
472	20240624	121500	450825960	5810	5810	5810	5810	6
473	20240624	121400	450791100	5810	5800	5810	5800	173
474	20240624	121300	449786100	5810	5810	5810	5810	1024
475	20240624	121200	443836660	5810	5810	5810	5810	0
476	20240624	121100	443836660	5810	5810	5810	5810	0
477	20240624	121000	443836660	5810	5810	5810	5810	0
478	20240624	120900	443836660	5810	5810	5810	5810	6
479	20240624	120800	443801800	5810	5800	5810	5800	702
480	20240624	120700	439730080	5810	5810	5810	5810	0
481	20240624	120600	439730080	5810	5810	5810	5810	1000
482	20240624	120500	433920080	5800	5790	5800	5790	33
483	20240624	120400	433728810	5800	5800	5800	5800	84
484	20240624	120300	433241610	5800	5800	5800	5800	0
485	20240624	120200	433241610	5800	5800	5800	5800	596
486	20240624	120100	429784810	5800	5800	5800	5800	0
487	20240624	120000	429784810	5800	5800	5800	5800	150
488	20240624	115900	428914810	5800	5800	5800	5800	0
489	20240624	115800	428914810	5800	5800	5800	5800	1
490	20240624	115700	428909010	5810	5810	5810	5810	0
491	20240624	115600	428909010	5810	5790	5810	5790	1030
492	20240624	115500	422925800	5790	5790	5790	5790	215
493	20240624	115400	421680950	5790	5800	5800	5790	242
494	20240624	115300	420278270	5810	5810	5810	5810	0
495	20240624	115200	420278270	5810	5810	5810	5810	11
496	20240624	115100	420214360	5810	5810	5810	5810	0
497	20240624	115000	420214360	5810	5810	5810	5810	1000
498	20240624	114900	414404360	5800	5810	5810	5800	75
499	20240624	114800	413969350	5800	5800	5800	5800	9
500	20240624	114700	413917150	5800	5800	5800	5800	13
501	20240624	114600	413841750	5790	5790	5790	5790	30
502	20240624	114500	413668050	5790	5790	5790	5790	0
503	20240624	114400	413668050	5790	5790	5790	5790	289
504	20240624	114300	411994740	5790	5800	5800	5790	164
505	20240624	114200	411045040	5790	5790	5790	5790	230
506	20240624	114100	409713340	5800	5800	5800	5800	8
507	20240624	114000	409666940	5790	5790	5790	5790	13
508	20240624	113900	409591670	5800	5790	5800	5790	155
509	20240624	113800	408694170	5790	5790	5790	5790	126
510	20240624	113700	407964630	5790	5790	5790	5790	4
511	20240624	113600	407941470	5790	5800	5810	5790	2230
512	20240624	113500	395018010	5820	5820	5820	5820	12
513	20240624	113400	394948170	5820	5820	5820	5820	0
514	20240624	113300	394948170	5820	5820	5820	5820	3
515	20240624	113200	394930710	5820	5820	5820	5820	11
516	20240624	113100	394866690	5820	5820	5820	5820	10
517	20240624	113000	394808490	5820	5820	5820	5820	0
518	20240624	112900	394808490	5820	5810	5820	5810	300
519	20240624	112800	393062510	5810	5810	5810	5810	991
520	20240624	112700	387304800	5800	5790	5800	5790	1200
521	20240624	112600	380346800	5790	5790	5790	5790	82
522	20240624	112500	379872020	5790	5770	5790	5770	548
523	20240624	112400	376703900	5770	5770	5770	5770	7
524	20240624	112300	376663510	5750	5750	5750	5750	0
525	20240624	112200	376663510	5750	5750	5750	5750	0
526	20240624	112100	376663510	5750	5750	5750	5750	0
527	20240624	112000	376663510	5750	5780	5780	5750	145
528	20240624	111900	375825800	5750	5750	5750	5750	10
529	20240624	111800	375768300	5750	5770	5770	5750	1439
530	20240624	111700	367485120	5760	5760	5760	5760	8
531	20240624	111600	367439040	5760	5760	5760	5760	0
532	20240624	111500	367439040	5760	5760	5760	5760	8
533	20240624	111400	367392960	5750	5750	5750	5750	1000
534	20240624	111300	361642960	5750	5760	5770	5750	512
535	20240624	111200	358698830	5750	5750	5750	5750	0
536	20240624	111100	358698830	5750	5750	5750	5740	464
537	20240624	111000	356033970	5770	5760	5770	5760	2
538	20240624	110900	356022440	5770	5760	5770	5760	177
539	20240624	110800	355001220	5770	5760	5770	5740	1105
540	20240624	110700	348653150	5770	5780	5780	5770	8
541	20240624	110600	348606950	5780	5760	5780	5760	120
542	20240624	110500	347913870	5780	5780	5780	5780	1
543	20240624	110400	347908090	5770	5770	5770	5770	1
544	20240624	110300	347902320	5770	5770	5770	5770	100
545	20240624	110200	347325320	5770	5770	5770	5770	33
546	20240624	110100	347134910	5740	5740	5740	5740	170
547	20240624	110000	346159110	5740	5770	5770	5720	5518
548	20240624	105900	314448730	5790	5790	5790	5790	28
549	20240624	105800	314286610	5790	5790	5790	5790	21
550	20240624	105700	314165020	5790	5760	5790	5760	8
551	20240624	105600	314118880	5780	5790	5790	5780	4
552	20240624	105500	314095750	5750	5770	5780	5750	1028
553	20240624	105400	308174410	5770	5770	5770	5770	0
554	20240624	105300	308174410	5770	5770	5770	5770	1005
555	20240624	105200	302375560	5770	5770	5770	5770	82
556	20240624	105100	301902420	5770	5780	5780	5770	1064
557	20240624	105000	295761350	5780	5780	5780	5780	1376
558	20240624	104900	287808070	5780	5780	5780	5780	0
559	20240624	104800	287808070	5780	5790	5790	5780	3935
560	20240624	104700	265031220	5790	5800	5800	5790	201
561	20240624	104600	263866920	5800	5800	5800	5790	61
562	20240624	104500	263513520	5800	5800	5800	5800	80
563	20240624	104400	263049520	5800	5800	5810	5790	2590
564	20240624	104300	248027570	5800	5810	5810	5800	1576
565	20240624	104200	238886760	5810	5810	5810	5810	20
566	20240624	104100	238770560	5800	5810	5810	5800	342
567	20240624	104000	236786910	5810	5810	5810	5810	152
568	20240624	103900	235903790	5810	5810	5810	5810	20
569	20240624	103800	235787590	5810	5810	5810	5810	11
570	20240624	103700	235723680	5810	5810	5810	5800	1144
571	20240624	103600	229077180	5810	5810	5810	5810	80
572	20240624	103500	228612380	5810	5820	5820	5810	230
573	20240624	103400	227275980	5810	5800	5810	5800	236
574	20240624	103300	225904990	5800	5810	5810	5800	178
575	20240624	103200	224870940	5810	5810	5810	5810	1
576	20240624	103100	224865130	5830	5830	5830	5830	0
577	20240624	103000	224865130	5830	5830	5830	5830	0
578	20240624	102900	224865130	5830	5810	5830	5800	1039
579	20240624	102800	218829110	5830	5830	5830	5830	7
580	20240624	102700	218788300	5830	5830	5830	5830	6
581	20240624	102600	218753320	5830	5830	5830	5830	150
582	20240624	102500	217878820	5820	5820	5820	5820	355
583	20240624	102400	215812720	5820	5820	5820	5820	39
584	20240624	102300	215585740	5840	5840	5840	5840	9
585	20240624	102200	215533180	5840	5840	5840	5840	20
586	20240624	102100	215416380	5840	5830	5840	5810	106
587	20240624	102000	214799930	5840	5840	5840	5840	3
588	20240624	101900	214782410	5820	5820	5820	5810	2891
589	20240624	101800	197985210	5820	5810	5820	5810	33
590	20240624	101700	197793370	5820	5820	5820	5810	2582
591	20240624	101600	182766360	5820	5820	5820	5820	0
592	20240624	101500	182766360	5820	5820	5820	5820	13
593	20240624	101400	182690700	5830	5830	5830	5830	300
594	20240624	101300	180941700	5830	5820	5830	5820	2
595	20240624	101200	180930050	5820	5820	5830	5820	138
596	20240624	101100	180125880	5830	5840	5840	5830	505
597	20240624	101000	177181150	5840	5840	5840	5840	64
598	20240624	100900	176807390	5840	5840	5840	5830	21
599	20240624	100800	176684880	5840	5840	5840	5840	3
600	20240624	100700	176667360	5840	5840	5840	5840	10
601	20240624	100600	176608960	5840	5840	5840	5840	0
602	20240624	100500	176608960	5840	5840	5840	5830	1143
603	20240624	100400	169944870	5850	5850	5850	5850	19
604	20240624	100300	169833720	5850	5850	5850	5850	5
605	20240624	100200	169804470	5850	5850	5850	5840	2343
606	20240624	100100	156099360	5860	5870	5870	5860	2058
607	20240624	100000	144039000	5870	5870	5870	5870	944
608	20240624	095900	138497720	5870	5880	5880	5870	577
609	20240624	095800	135110680	5880	5870	5880	5870	199
610	20240624	095700	133942540	5870	5880	5880	5870	315
611	20240624	095600	132090490	5880	5880	5880	5880	39
612	20240624	095500	131861170	5890	5880	5890	5880	2
613	20240624	095400	131849400	5870	5870	5870	5870	514
614	20240624	095300	128832220	5870	5870	5870	5870	102
615	20240624	095200	128233480	5860	5860	5860	5860	467
616	20240624	095100	125496860	5870	5870	5870	5870	3
617	20240624	095000	125479250	5870	5870	5870	5870	71
618	20240624	094900	125062480	5860	5870	5870	5860	286
619	20240624	094800	123384490	5870	5870	5870	5870	5
620	20240624	094700	123355140	5870	5870	5870	5870	4
621	20240624	094600	123331660	5870	5870	5870	5860	53
622	20240624	094500	123020560	5860	5870	5870	5860	112
623	20240624	094400	122364120	5870	5870	5870	5870	22
624	20240624	094300	122234980	5870	5870	5870	5860	919
625	20240624	094200	116840900	5880	5900	5900	5880	137
626	20240624	094100	116035310	5890	5890	5900	5880	145
627	20240624	094000	115182420	5900	5890	5900	5890	7
628	20240624	093900	115141180	5900	5900	5900	5900	1
629	20240624	093800	115135280	5900	5870	5900	5870	14
630	20240624	093700	115052930	5880	5880	5880	5880	11
631	20240624	093600	114988250	5870	5880	5880	5870	52
632	20240624	093500	114682940	5880	5880	5880	5880	0
633	20240624	093400	114682940	5880	5880	5880	5880	101
634	20240624	093300	114089060	5870	5880	5880	5870	70
635	20240624	093200	113677700	5880	5880	5880	5880	14
636	20240624	093100	113595380	5880	5870	5880	5870	33
637	20240624	093000	113401570	5870	5880	5880	5870	600
638	20240624	092900	109877570	5890	5890	5890	5890	130
639	20240624	092800	109111870	5910	5910	5910	5910	0
640	20240624	092700	109111870	5910	5910	5910	5910	1
641	20240624	092600	109105960	5890	5890	5890	5890	474
642	20240624	092500	106314100	5910	5900	5910	5900	13
643	20240624	092400	106237390	5900	5900	5900	5900	630
644	20240624	092300	102520390	5900	5900	5900	5900	1390
645	20240624	092200	94319390	5880	5880	5880	5880	1
646	20240624	092100	94313510	5880	5890	5890	5880	972
647	20240624	092000	88597570	5900	5890	5900	5890	356
648	20240624	091900	86500720	5880	5880	5880	5880	88
649	20240624	091800	85983280	5870	5870	5870	5870	0
650	20240624	091700	85983280	5870	5870	5870	5870	93
651	20240624	091600	85437370	5860	5870	5870	5860	2376
652	20240624	091500	71511640	5870	5870	5880	5870	313
653	20240624	091400	69674210	5860	5880	5880	5860	129
654	20240624	091300	68917700	5860	5900	5900	5860	407
655	20240624	091200	66521320	5920	5920	5920	5920	0
656	20240624	091100	66521320	5920	5930	5930	5900	559
657	20240624	091000	63222380	5930	5930	5930	5900	1003
658	20240624	090900	57304590	5930	5900	5930	5900	51
659	20240624	090800	57003660	5900	5900	5900	5890	1033
660	20240624	090700	50909290	5900	5910	5910	5900	179
661	20240624	090600	49852980	5900	5910	5910	5900	1847
662	20240624	090500	38944680	5910	5910	5920	5910	494
663	20240624	090400	36024860	5900	5930	5930	5900	317
664	20240624	090300	34152080	5910	5930	5930	5910	723
665	20240624	090200	29877610	5930	5930	5930	5930	148
666	20240624	090100	28999970	5930	5940	5940	5930	670
667	20240624	090000	25025220	5940	5940	5940	5940	3819