KissMeData/020710/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190600	193447295	4115	4115	4115	4115	232
3	20240624	190500	193447295	4115	4115	4115	4115	0
4	20240624	190400	193447295	4115	4115	4115	4115	0
5	20240624	190300	193447295	4115	4115	4115	4115	0
6	20240624	190200	193447295	4115	4115	4115	4115	0
7	20240624	190100	193447295	4115	4115	4115	4115	0
8	20240624	190000	193447295	4115	4115	4115	4115	0
9	20240624	185900	193447295	4115	4115	4115	4115	0
10	20240624	185800	193447295	4115	4115	4115	4115	0
11	20240624	185700	193447295	4115	4115	4115	4115	0
12	20240624	185600	193447295	4115	4115	4115	4115	0
13	20240624	185500	193447295	4115	4115	4115	4115	0
14	20240624	185400	193447295	4115	4115	4115	4115	0
15	20240624	185300	193447295	4115	4115	4115	4115	0
16	20240624	185200	193447295	4115	4115	4115	4115	0
17	20240624	185100	193447295	4115	4115	4115	4115	0
18	20240624	185000	193447295	4115	4115	4115	4115	0
19	20240624	184900	193447295	4115	4115	4115	4115	0
20	20240624	184800	193447295	4115	4115	4115	4115	0
21	20240624	184700	193447295	4115	4115	4115	4115	0
22	20240624	184600	193447295	4115	4115	4115	4115	0
23	20240624	184500	193447295	4115	4115	4115	4115	0
24	20240624	184400	193447295	4115	4115	4115	4115	0
25	20240624	184300	193447295	4115	4115	4115	4115	0
26	20240624	184200	193447295	4115	4115	4115	4115	0
27	20240624	184100	193447295	4115	4115	4115	4115	0
28	20240624	184000	193447295	4115	4115	4115	4115	0
29	20240624	183900	193447295	4115	4115	4115	4115	0
30	20240624	183800	193447295	4115	4115	4115	4115	0
31	20240624	183700	193447295	4115	4115	4115	4115	0
32	20240624	183600	193447295	4115	4115	4115	4115	232
33	20240624	183500	193447295	4115	4115	4115	4115	0
34	20240624	183400	193447295	4115	4115	4115	4115	0
35	20240624	183300	193447295	4115	4115	4115	4115	0
36	20240624	183200	193447295	4115	4115	4115	4115	0
37	20240624	183100	193447295	4115	4115	4115	4115	0
38	20240624	183000	193447295	4115	4115	4115	4115	0
39	20240624	182900	193447295	4115	4115	4115	4115	0
40	20240624	182800	193447295	4115	4115	4115	4115	0
41	20240624	182700	193447295	4115	4115	4115	4115	0
42	20240624	182600	193447295	4115	4115	4115	4115	0
43	20240624	182500	193447295	4115	4115	4115	4115	0
44	20240624	182400	193447295	4115	4115	4115	4115	0
45	20240624	182300	193447295	4115	4115	4115	4115	0
46	20240624	182200	193447295	4115	4115	4115	4115	0
47	20240624	182100	193447295	4115	4115	4115	4115	0
48	20240624	182000	193447295	4115	4115	4115	4115	0
49	20240624	181900	193447295	4115	4115	4115	4115	0
50	20240624	181800	193447295	4115	4115	4115	4115	0
51	20240624	181700	193447295	4115	4115	4115	4115	0
52	20240624	181600	193447295	4115	4115	4115	4115	0
53	20240624	181500	193447295	4115	4115	4115	4115	0
54	20240624	181400	193447295	4115	4115	4115	4115	0
55	20240624	181300	193447295	4115	4115	4115	4115	0
56	20240624	181200	193447295	4115	4115	4115	4115	0
57	20240624	181100	193447295	4115	4115	4115	4115	0
58	20240624	181000	193447295	4115	4115	4115	4115	0
59	20240624	180900	193447295	4115	4115	4115	4115	0
60	20240624	180800	193447295	4115	4115	4115	4115	0
61	20240624	180700	193447295	4115	4115	4115	4115	0
62	20240624	180600	193447295	4115	4115	4115	4115	232
63	20240624	180500	193447295	4115	4115	4115	4115	0
64	20240624	180400	193447295	4115	4115	4115	4115	0
65	20240624	180300	193447295	4115	4115	4115	4115	0
66	20240624	180200	193447295	4115	4115	4115	4115	0
67	20240624	180100	193447295	4115	4115	4115	4115	0
68	20240624	180000	193447295	4115	4115	4115	4115	0
69	20240624	175900	193447295	4115	4115	4115	4115	0
70	20240624	175800	193447295	4115	4115	4115	4115	0
71	20240624	175700	193447295	4115	4115	4115	4115	0
72	20240624	175600	193447295	4115	4115	4115	4115	0
73	20240624	175500	193447295	4115	4115	4115	4115	0
74	20240624	175400	193447295	4115	4115	4115	4115	0
75	20240624	175300	193447295	4115	4115	4115	4115	0
76	20240624	175200	193447295	4115	4115	4115	4115	0
77	20240624	175100	193447295	4115	4115	4115	4115	0
78	20240624	175000	193447295	4115	4115	4115	4115	0
79	20240624	174900	193447295	4115	4115	4115	4115	0
80	20240624	174800	193447295	4115	4115	4115	4115	0
81	20240624	174700	193447295	4115	4115	4115	4115	0
82	20240624	174600	193447295	4115	4115	4115	4115	0
83	20240624	174500	193447295	4115	4115	4115	4115	0
84	20240624	174400	193447295	4115	4115	4115	4115	0
85	20240624	174300	193447295	4115	4115	4115	4115	0
86	20240624	174200	193447295	4115	4115	4115	4115	0
87	20240624	174100	193447295	4115	4115	4115	4115	0
88	20240624	174000	193447295	4115	4115	4115	4115	0
89	20240624	173900	193447295	4115	4115	4115	4115	0
90	20240624	173800	193447295	4115	4115	4115	4115	0
91	20240624	173700	193447295	4115	4115	4115	4115	0
92	20240624	173600	193447295	4115	4115	4115	4115	232
93	20240624	173500	193447295	4115	4115	4115	4115	0
94	20240624	173400	193447295	4115	4115	4115	4115	0
95	20240624	173300	193447295	4115	4115	4115	4115	0
96	20240624	173200	193447295	4115	4115	4115	4115	0
97	20240624	173100	193447295	4115	4115	4115	4115	0
98	20240624	173000	193447295	4115	4115	4115	4115	0
99	20240624	172900	193447295	4115	4115	4115	4115	0
100	20240624	172800	193447295	4115	4115	4115	4115	0
101	20240624	172700	193447295	4115	4115	4115	4115	0
102	20240624	172600	193447295	4115	4115	4115	4115	0
103	20240624	172500	193447295	4115	4115	4115	4115	0
104	20240624	172400	193447295	4115	4115	4115	4115	0
105	20240624	172300	193447295	4115	4115	4115	4115	0
106	20240624	172200	193447295	4115	4115	4115	4115	0
107	20240624	172100	193447295	4115	4115	4115	4115	0
108	20240624	172000	193447295	4115	4115	4115	4115	0
109	20240624	171900	193447295	4115	4115	4115	4115	0
110	20240624	171800	193447295	4115	4115	4115	4115	0
111	20240624	171700	193447295	4115	4115	4115	4115	0
112	20240624	171600	193447295	4115	4115	4115	4115	0
113	20240624	171500	193447295	4115	4115	4115	4115	0
114	20240624	171400	193447295	4115	4115	4115	4115	0
115	20240624	171300	193447295	4115	4115	4115	4115	0
116	20240624	171200	193447295	4115	4115	4115	4115	0
117	20240624	171100	193447295	4115	4115	4115	4115	0
118	20240624	171000	193447295	4115	4115	4115	4115	0
119	20240624	170900	193447295	4115	4115	4115	4115	0
120	20240624	170800	193447295	4115	4115	4115	4115	0
121	20240624	170700	193447295	4115	4115	4115	4115	0
122	20240624	170600	193447295	4115	4115	4115	4115	232
123	20240624	170500	193447295	4115	4115	4115	4115	0
124	20240624	170400	193447295	4115	4115	4115	4115	0
125	20240624	170300	193447295	4115	4115	4115	4115	0
126	20240624	170200	193447295	4115	4115	4115	4115	0
127	20240624	170100	193447295	4115	4115	4115	4115	0
128	20240624	170000	193447295	4115	4115	4115	4115	0
129	20240624	165900	193447295	4115	4115	4115	4115	0
130	20240624	165800	193447295	4115	4115	4115	4115	0
131	20240624	165700	193447295	4115	4115	4115	4115	0
132	20240624	165600	193447295	4115	4115	4115	4115	0
133	20240624	165500	193447295	4115	4115	4115	4115	0
134	20240624	165400	193447295	4115	4115	4115	4115	0
135	20240624	165300	193447295	4115	4115	4115	4115	0
136	20240624	165200	193447295	4115	4115	4115	4115	0
137	20240624	165100	193447295	4115	4115	4115	4115	0
138	20240624	165000	193447295	4115	4115	4115	4115	0
139	20240624	164900	193447295	4115	4115	4115	4115	0
140	20240624	164800	193447295	4115	4115	4115	4115	0
141	20240624	164700	193447295	4115	4115	4115	4115	0
142	20240624	164600	193447295	4115	4115	4115	4115	0
143	20240624	164500	193447295	4115	4115	4115	4115	0
144	20240624	164400	193447295	4115	4115	4115	4115	0
145	20240624	164300	193447295	4115	4115	4115	4115	0
146	20240624	164200	193447295	4115	4115	4115	4115	0
147	20240624	164100	193447295	4115	4115	4115	4115	0
148	20240624	164000	193447295	4115	4115	4115	4115	0
149	20240624	163900	193447295	4115	4115	4115	4115	0
150	20240624	163800	193447295	4115	4115	4115	4115	0
151	20240624	163700	193447295	4115	4115	4115	4115	0
152	20240624	163600	193447295	4115	4115	4115	4115	232
153	20240624	163500	193447295	4115	4115	4115	4115	0
154	20240624	163400	193447295	4115	4115	4115	4115	0
155	20240624	163300	193447295	4115	4115	4115	4115	0
156	20240624	163200	193447295	4115	4115	4115	4115	0
157	20240624	163100	193447295	4115	4115	4115	4115	0
158	20240624	163000	193447295	4115	4115	4115	4115	0
159	20240624	162900	193447295	4115	4115	4115	4115	0
160	20240624	162800	193447295	4115	4115	4115	4115	0
161	20240624	162700	193447295	4115	4115	4115	4115	0
162	20240624	162600	193447295	4115	4115	4115	4115	0
163	20240624	162500	193447295	4115	4115	4115	4115	0
164	20240624	162400	193447295	4115	4115	4115	4115	0
165	20240624	162300	193447295	4115	4115	4115	4115	0
166	20240624	162200	193447295	4115	4115	4115	4115	0
167	20240624	162100	193447295	4115	4115	4115	4115	0
168	20240624	162000	193447295	4115	4115	4115	4115	0
169	20240624	161900	193447295	4115	4115	4115	4115	0
170	20240624	161800	193447295	4115	4115	4115	4115	0
171	20240624	161700	193447295	4115	4115	4115	4115	0
172	20240624	161600	193447295	4115	4115	4115	4115	0
173	20240624	161500	193447295	4115	4115	4115	4115	0
174	20240624	161400	193447295	4115	4115	4115	4115	0
175	20240624	161300	193447295	4115	4115	4115	4115	0
176	20240624	161200	193447295	4115	4115	4115	4115	0
177	20240624	161100	193447295	4115	4115	4115	4115	0
178	20240624	161000	193447295	4115	4115	4115	4115	0
179	20240624	160900	193447295	4115	4115	4115	4115	0
180	20240624	160800	193447295	4115	4115	4115	4115	0
181	20240624	160700	193447295	4115	4115	4115	4115	0
182	20240624	160600	193447295	4115	4115	4115	4115	232
183	20240624	160500	193447295	4115	4115	4115	4115	0
184	20240624	160400	193447295	4115	4115	4115	4115	0
185	20240624	160300	193447295	4115	4115	4115	4115	0
186	20240624	160200	193447295	4115	4115	4115	4115	0
187	20240624	160100	193447295	4115	4115	4115	4115	0
188	20240624	160000	193447295	4115	4115	4115	4115	0
189	20240624	155900	193447295	4115	4115	4115	4115	0
190	20240624	155800	193447295	4115	4115	4115	4115	0
191	20240624	155700	193447295	4115	4115	4115	4115	0
192	20240624	155600	193447295	4115	4115	4115	4115	0
193	20240624	155500	193447295	4115	4115	4115	4115	0
194	20240624	155400	193447295	4115	4115	4115	4115	0
195	20240624	155300	193447295	4115	4115	4115	4115	0
196	20240624	155200	193447295	4115	4115	4115	4115	0
197	20240624	155100	193447295	4115	4115	4115	4115	0
198	20240624	155000	193447295	4115	4115	4115	4115	0
199	20240624	154900	193447295	4115	4115	4115	4115	0
200	20240624	154800	193447295	4115	4115	4115	4115	0
201	20240624	154700	193447295	4115	4115	4115	4115	0
202	20240624	154600	193447295	4115	4115	4115	4115	0
203	20240624	154500	193447295	4115	4115	4115	4115	0
204	20240624	154400	193447295	4115	4115	4115	4115	0
205	20240624	154300	193447295	4115	4115	4115	4115	0
206	20240624	154200	193447295	4115	4115	4115	4115	0
207	20240624	154100	193447295	4115	4115	4115	4115	0
208	20240624	154000	193447295	4115	4115	4115	4115	0
209	20240624	153900	193447295	4115	4115	4115	4115	0
210	20240624	153800	193447295	4115	4115	4115	4115	0
211	20240624	153700	193447295	4115	4115	4115	4115	0
212	20240624	153600	193447295	4115	4115	4115	4115	232
213	20240624	153500	193447295	4115	4115	4115	4115	0
214	20240624	153400	193447295	4115	4115	4115	4115	0
215	20240624	153300	193447295	4115	4115	4115	4115	0
216	20240624	153200	193447295	4115	4115	4115	4115	0
217	20240624	153100	193447295	4115	4115	4115	4115	0
218	20240624	153000	193447295	4115	4115	4115	4115	232
219	20240624	152900	192492615	4115	4115	4115	4115	0
220	20240624	152800	192492615	4115	4115	4115	4115	0
221	20240624	152700	192492615	4115	4115	4115	4115	0
222	20240624	152600	192492615	4115	4115	4115	4115	0
223	20240624	152500	192492615	4115	4115	4115	4115	0
224	20240624	152400	192492615	4115	4115	4115	4115	0
225	20240624	152300	192492615	4115	4115	4115	4115	0
226	20240624	152200	192492615	4115	4115	4115	4115	0
227	20240624	152100	192492615	4115	4115	4115	4115	0
228	20240624	152000	192492615	4115	4115	4115	4115	0
229	20240624	151900	192492615	4115	4115	4115	4115	0
230	20240624	151800	192492615	4115	4115	4115	4115	0
231	20240624	151700	192492615	4115	4115	4115	4115	1
232	20240624	151600	192488500	4105	4105	4105	4105	0
233	20240624	151500	192488500	4105	4105	4105	4105	1
234	20240624	151400	192484395	4115	4115	4115	4115	0
235	20240624	151300	192484395	4115	4115	4115	4115	0
236	20240624	151200	192484395	4115	4115	4115	4115	0
237	20240624	151100	192484395	4115	4115	4115	4115	0
238	20240624	151000	192484395	4115	4115	4115	4115	0
239	20240624	150900	192484395	4115	4115	4115	4115	0
240	20240624	150800	192484395	4115	4115	4115	4115	0
241	20240624	150700	192484395	4115	4115	4115	4115	0
242	20240624	150600	192484395	4115	4115	4115	4115	0
243	20240624	150500	192484395	4115	4115	4115	4115	0
244	20240624	150400	192484395	4115	4115	4115	4115	1021
245	20240624	150300	188282980	4120	4120	4120	4120	0
246	20240624	150200	188282980	4120	4120	4120	4120	0
247	20240624	150100	188282980	4120	4120	4120	4120	0
248	20240624	150000	188282980	4120	4120	4120	4120	0
249	20240624	145900	188282980	4120	4120	4120	4120	677
250	20240624	145800	185493740	4125	4125	4125	4125	0
251	20240624	145700	185493740	4125	4125	4125	4125	0
252	20240624	145600	185493740	4125	4125	4125	4125	1
253	20240624	145500	185489615	4120	4120	4120	4120	0
254	20240624	145400	185489615	4120	4120	4120	4120	2
255	20240624	145300	185481375	4120	4125	4125	4120	220
256	20240624	145200	184574475	4125	4125	4125	4125	0
257	20240624	145100	184574475	4125	4125	4125	4125	100
258	20240624	145000	184161975	4125	4125	4125	4125	100
259	20240624	144900	183749475	4120	4120	4120	4120	0
260	20240624	144800	183749475	4120	4120	4120	4120	0
261	20240624	144700	183749475	4120	4120	4120	4120	0
262	20240624	144600	183749475	4120	4120	4120	4120	0
263	20240624	144500	183749475	4120	4120	4120	4120	0
264	20240624	144400	183749475	4120	4120	4120	4120	0
265	20240624	144300	183749475	4120	4120	4120	4120	0
266	20240624	144200	183749475	4120	4120	4120	4120	0
267	20240624	144100	183749475	4120	4120	4120	4120	0
268	20240624	144000	183749475	4120	4120	4120	4120	3
269	20240624	143900	183737115	4120	4120	4120	4120	1
270	20240624	143800	183732995	4120	4120	4120	4120	1
271	20240624	143700	183728875	4125	4125	4125	4125	0
272	20240624	143600	183728875	4125	4125	4125	4125	0
273	20240624	143500	183728875	4125	4125	4125	4125	0
274	20240624	143400	183728875	4125	4125	4125	4125	0
275	20240624	143300	183728875	4125	4125	4125	4125	0
276	20240624	143200	183728875	4125	4125	4125	4125	1212
277	20240624	143100	178729375	4120	4120	4120	4120	0
278	20240624	143000	178729375	4120	4120	4120	4120	0
279	20240624	142900	178729375	4120	4120	4120	4120	0
280	20240624	142800	178729375	4120	4120	4120	4120	98
281	20240624	142700	178325615	4120	4120	4120	4120	0
282	20240624	142600	178325615	4120	4120	4120	4120	3
283	20240624	142500	178313255	4120	4120	4120	4120	3
284	20240624	142400	178300895	4125	4125	4125	4125	976
285	20240624	142300	174274895	4125	4125	4125	4125	3709
286	20240624	142200	158975270	4135	4135	4135	4135	0
287	20240624	142100	158975270	4135	4135	4135	4135	0
288	20240624	142000	158975270	4135	4135	4135	4135	0
289	20240624	141900	158975270	4135	4135	4135	4135	0
290	20240624	141800	158975270	4135	4135	4135	4135	3
291	20240624	141700	158962865	4125	4125	4125	4125	0
292	20240624	141600	158962865	4125	4125	4125	4125	316
293	20240624	141500	157659365	4125	4125	4125	4125	0
294	20240624	141400	157659365	4125	4125	4125	4125	0
295	20240624	141300	157659365	4125	4125	4125	4125	0
296	20240624	141200	157659365	4125	4125	4125	4125	0
297	20240624	141100	157659365	4125	4125	4125	4125	0
298	20240624	141000	157659365	4125	4125	4125	4125	0
299	20240624	140900	157659365	4125	4125	4125	4125	0
300	20240624	140800	157659365	4125	4125	4125	4125	0
301	20240624	140700	157659365	4125	4125	4125	4125	0
302	20240624	140600	157659365	4125	4125	4125	4125	0
303	20240624	140500	157659365	4125	4125	4125	4125	0
304	20240624	140400	157659365	4125	4125	4125	4125	0
305	20240624	140300	157659365	4125	4125	4125	4125	0
306	20240624	140200	157659365	4125	4125	4125	4125	0
307	20240624	140100	157659365	4125	4125	4125	4125	0
308	20240624	140000	157659365	4125	4125	4125	4125	1
309	20240624	135900	157655240	4120	4120	4120	4120	0
310	20240624	135800	157655240	4120	4120	4120	4120	30
311	20240624	135700	157531640	4120	4120	4120	4120	0
312	20240624	135600	157531640	4120	4120	4120	4120	0
313	20240624	135500	157531640	4120	4120	4120	4120	0
314	20240624	135400	157531640	4120	4120	4120	4120	0
315	20240624	135300	157531640	4120	4120	4120	4120	0
316	20240624	135200	157531640	4120	4120	4120	4120	0
317	20240624	135100	157531640	4120	4120	4120	4120	0
318	20240624	135000	157531640	4120	4120	4120	4120	0
319	20240624	134900	157531640	4120	4120	4120	4120	0
320	20240624	134800	157531640	4120	4120	4120	4120	0
321	20240624	134700	157531640	4120	4120	4120	4120	0
322	20240624	134600	157531640	4120	4120	4120	4120	100
323	20240624	134500	157119640	4120	4120	4120	4120	0
324	20240624	134400	157119640	4120	4120	4120	4120	0
325	20240624	134300	157119640	4120	4120	4120	4120	0
326	20240624	134200	157119640	4120	4120	4120	4120	0
327	20240624	134100	157119640	4120	4120	4120	4120	0
328	20240624	134000	157119640	4120	4120	4120	4120	29
329	20240624	133900	157000160	4120	4120	4120	4120	0
330	20240624	133800	157000160	4120	4120	4120	4120	0
331	20240624	133700	157000160	4120	4120	4120	4120	0
332	20240624	133600	157000160	4120	4120	4120	4120	0
333	20240624	133500	157000160	4120	4120	4120	4120	0
334	20240624	133400	157000160	4120	4120	4120	4120	0
335	20240624	133300	157000160	4120	4120	4120	4120	0
336	20240624	133200	157000160	4120	4120	4120	4120	0
337	20240624	133100	157000160	4120	4120	4120	4120	500
338	20240624	133000	154940160	4140	4140	4140	4140	0
339	20240624	132900	154940160	4140	4140	4140	4140	0
340	20240624	132800	154940160	4140	4140	4140	4140	0
341	20240624	132700	154940160	4140	4140	4140	4140	0
342	20240624	132600	154940160	4140	4140	4140	4140	0
343	20240624	132500	154940160	4140	4140	4140	4140	0
344	20240624	132400	154940160	4140	4140	4140	4140	0
345	20240624	132300	154940160	4140	4140	4140	4140	0
346	20240624	132200	154940160	4140	4140	4140	4140	0
347	20240624	132100	154940160	4140	4140	4140	4140	0
348	20240624	132000	154940160	4140	4140	4140	4140	0
349	20240624	131900	154940160	4140	4140	4140	4140	0
350	20240624	131800	154940160	4140	4140	4140	4140	0
351	20240624	131700	154940160	4140	4140	4140	4140	0
352	20240624	131600	154940160	4140	4140	4140	4140	120
353	20240624	131500	154443360	4140	4140	4140	4140	2
354	20240624	131400	154435080	4135	4120	4135	4120	5
355	20240624	131300	154414445	4120	4120	4120	4120	0
356	20240624	131200	154414445	4120	4120	4120	4120	24
357	20240624	131100	154315565	4115	4115	4115	4115	0
358	20240624	131000	154315565	4115	4115	4115	4115	0
359	20240624	130900	154315565	4115	4115	4115	4115	0
360	20240624	130800	154315565	4115	4115	4115	4115	0
361	20240624	130700	154315565	4115	4115	4115	4115	0
362	20240624	130600	154315565	4115	4115	4115	4115	0
363	20240624	130500	154315565	4115	4115	4115	4115	0
364	20240624	130400	154315565	4115	4115	4115	4115	156
365	20240624	130300	153673625	4120	4120	4120	4120	0
366	20240624	130200	153673625	4120	4120	4120	4120	0
367	20240624	130100	153673625	4120	4120	4120	4120	0
368	20240624	130000	153673625	4120	4120	4120	4120	0
369	20240624	125900	153673625	4120	4120	4120	4120	0
370	20240624	125800	153673625	4120	4120	4120	4120	0
371	20240624	125700	153673625	4120	4120	4120	4120	3
372	20240624	125600	153661265	4115	4115	4115	4115	0
373	20240624	125500	153661265	4115	4115	4115	4115	0
374	20240624	125400	153661265	4115	4115	4115	4115	0
375	20240624	125300	153661265	4115	4110	4115	4110	1677
376	20240624	125200	146761625	4115	4115	4115	4115	0
377	20240624	125100	146761625	4115	4115	4115	4115	0
378	20240624	125000	146761625	4115	4115	4115	4115	0
379	20240624	124900	146761625	4115	4115	4115	4115	0
380	20240624	124800	146761625	4115	4115	4115	4115	0
381	20240624	124700	146761625	4115	4115	4115	4115	0
382	20240624	124600	146761625	4115	4115	4115	4115	0
383	20240624	124500	146761625	4115	4115	4115	4115	0
384	20240624	124400	146761625	4115	4115	4115	4115	0
385	20240624	124300	146761625	4115	4115	4115	4115	0
386	20240624	124200	146761625	4115	4115	4115	4115	0
387	20240624	124100	146761625	4115	4115	4115	4115	323
388	20240624	124000	145432480	4120	4120	4120	4120	0
389	20240624	123900	145432480	4120	4120	4120	4120	0
390	20240624	123800	145432480	4120	4120	4120	4120	0
391	20240624	123700	145432480	4120	4120	4120	4120	0
392	20240624	123600	145432480	4120	4120	4120	4120	0
393	20240624	123500	145432480	4120	4120	4120	4120	0
394	20240624	123400	145432480	4120	4120	4120	4120	0
395	20240624	123300	145432480	4120	4120	4120	4120	0
396	20240624	123200	145432480	4120	4120	4120	4120	0
397	20240624	123100	145432480	4120	4120	4120	4120	0
398	20240624	123000	145432480	4120	4120	4120	4120	0
399	20240624	122900	145432480	4120	4120	4120	4120	0
400	20240624	122800	145432480	4120	4120	4120	4120	0
401	20240624	122700	145432480	4120	4120	4120	4120	0
402	20240624	122600	145432480	4120	4120	4120	4120	0
403	20240624	122500	145432480	4120	4120	4120	4120	0
404	20240624	122400	145432480	4120	4120	4120	4120	0
405	20240624	122300	145432480	4120	4120	4120	4120	0
406	20240624	122200	145432480	4120	4120	4120	4120	0
407	20240624	122100	145432480	4120	4120	4120	4120	0
408	20240624	122000	145432480	4120	4120	4120	4120	500
409	20240624	121900	143372480	4135	4135	4135	4135	0
410	20240624	121800	143372480	4135	4135	4135	4135	0
411	20240624	121700	143372480	4135	4120	4135	4120	4
412	20240624	121600	143355970	4115	4115	4115	4115	0
413	20240624	121500	143355970	4115	4110	4115	4110	2378
414	20240624	121400	133580190	4110	4110	4110	4110	0
415	20240624	121300	133580190	4110	4110	4110	4110	0
416	20240624	121200	133580190	4110	4110	4110	4110	0
417	20240624	121100	133580190	4110	4110	4110	4110	0
418	20240624	121000	133580190	4110	4110	4110	4110	0
419	20240624	120900	133580190	4110	4110	4110	4110	0
420	20240624	120800	133580190	4110	4110	4110	4110	0
421	20240624	120700	133580190	4110	4110	4110	4110	62
422	20240624	120600	133325370	4110	4110	4110	4110	0
423	20240624	120500	133325370	4110	4110	4110	4110	0
424	20240624	120400	133325370	4110	4115	4115	4110	60
425	20240624	120300	133078670	4115	4115	4115	4115	20
426	20240624	120200	132996370	4115	4115	4115	4115	0
427	20240624	120100	132996370	4115	4115	4115	4115	0
428	20240624	120000	132996370	4115	4115	4115	4115	0
429	20240624	115900	132996370	4115	4115	4115	4115	100
430	20240624	115800	132584870	4115	4115	4115	4115	0
431	20240624	115700	132584870	4115	4115	4115	4115	0
432	20240624	115600	132584870	4115	4115	4115	4115	10
433	20240624	115500	132543720	4125	4125	4125	4125	0
434	20240624	115400	132543720	4125	4125	4125	4125	0
435	20240624	115300	132543720	4125	4125	4125	4125	0
436	20240624	115200	132543720	4125	4125	4125	4125	0
437	20240624	115100	132543720	4125	4125	4125	4125	0
438	20240624	115000	132543720	4125	4125	4125	4125	0
439	20240624	114900	132543720	4125	4125	4125	4125	0
440	20240624	114800	132543720	4125	4125	4125	4125	0
441	20240624	114700	132543720	4125	4125	4125	4125	0
442	20240624	114600	132543720	4125	4125	4125	4125	0
443	20240624	114500	132543720	4125	4125	4125	4125	0
444	20240624	114400	132543720	4125	4125	4125	4125	0
445	20240624	114300	132543720	4125	4125	4125	4125	0
446	20240624	114200	132543720	4125	4125	4125	4125	0
447	20240624	114100	132543720	4125	4125	4125	4125	0
448	20240624	114000	132543720	4125	4125	4125	4125	410
449	20240624	113900	130852470	4140	4140	4140	4140	0
450	20240624	113800	130852470	4140	4140	4140	4140	0
451	20240624	113700	130852470	4140	4140	4140	4140	0
452	20240624	113600	130852470	4140	4140	4140	4140	0
453	20240624	113500	130852470	4140	4140	4140	4140	0
454	20240624	113400	130852470	4140	4140	4140	4140	0
455	20240624	113300	130852470	4140	4140	4140	4140	0
456	20240624	113200	130852470	4140	4140	4140	4140	0
457	20240624	113100	130852470	4140	4140	4140	4140	0
458	20240624	113000	130852470	4140	4140	4140	4140	1011
459	20240624	112900	126666930	4140	4135	4140	4135	1050
460	20240624	112800	122320120	4130	4130	4130	4130	0
461	20240624	112700	122320120	4130	4130	4130	4130	3259
462	20240624	112600	108860450	4130	4130	4130	4130	0
463	20240624	112500	108860450	4130	4130	4130	4130	0
464	20240624	112400	108860450	4130	4130	4130	4130	400
465	20240624	112300	107208450	4130	4130	4130	4130	0
466	20240624	112200	107208450	4130	4130	4130	4130	0
467	20240624	112100	107208450	4130	4130	4130	4130	0
468	20240624	112000	107208450	4130	4130	4130	4130	0
469	20240624	111900	107208450	4130	4130	4130	4130	0
470	20240624	111800	107208450	4130	4130	4130	4130	0
471	20240624	111700	107208450	4130	4130	4130	4130	0
472	20240624	111600	107208450	4130	4105	4130	4105	5501
473	20240624	111500	84496085	4125	4125	4125	4125	0
474	20240624	111400	84496085	4125	4105	4125	4105	730
475	20240624	111300	81484885	4100	4100	4125	4100	1094
476	20240624	111200	76977210	4125	4125	4125	4125	0
477	20240624	111100	76977210	4125	4100	4125	4100	322
478	20240624	111000	75649035	4095	4095	4095	4095	0
479	20240624	110900	75649035	4095	4095	4095	4095	0
480	20240624	110800	75649035	4095	4095	4125	4095	2801
481	20240624	110700	64094995	4125	4125	4125	4125	0
482	20240624	110600	64094995	4125	4095	4125	4095	1301
483	20240624	110500	58732215	4095	4095	4095	4095	7
484	20240624	110400	58703550	4115	4095	4115	4095	6
485	20240624	110300	58678960	4090	4090	4090	4090	1
486	20240624	110200	58674870	4095	4095	4095	4095	24
487	20240624	110100	58576590	4125	4125	4125	4125	0
488	20240624	110000	58576590	4125	4125	4125	4125	0
489	20240624	105900	58576590	4125	4090	4125	4090	1400
490	20240624	105800	52812830	4080	4080	4080	4080	0
491	20240624	105700	52812830	4080	4080	4080	4080	0
492	20240624	105600	52812830	4080	4080	4080	4080	0
493	20240624	105500	52812830	4080	4080	4080	4080	1
494	20240624	105400	52808750	4080	4080	4080	4080	0
495	20240624	105300	52808750	4080	4080	4080	4080	3
496	20240624	105200	52796510	4080	4080	4080	4080	0
497	20240624	105100	52796510	4080	4085	4085	4080	98
498	20240624	105000	52396650	4115	4115	4115	4115	0
499	20240624	104900	52396650	4115	4115	4115	4115	0
500	20240624	104800	52396650	4115	4115	4115	4115	0
501	20240624	104700	52396650	4115	4115	4115	4115	0
502	20240624	104600	52396650	4115	4115	4115	4115	0
503	20240624	104500	52396650	4115	4115	4115	4115	0
504	20240624	104400	52396650	4115	4095	4115	4095	5000
505	20240624	104300	31855310	4095	4095	4095	4095	0
506	20240624	104200	31855310	4095	4095	4095	4095	1
507	20240624	104100	31851215	4090	4090	4090	4090	0
508	20240624	104000	31851215	4090	4090	4090	4090	0
509	20240624	103900	31851215	4090	4090	4090	4090	0
510	20240624	103800	31851215	4090	4090	4090	4090	0
511	20240624	103700	31851215	4090	4090	4090	4090	0
512	20240624	103600	31851215	4090	4085	4090	4085	44
513	20240624	103500	31671405	4085	4085	4085	4085	155
514	20240624	103400	31038230	4085	4085	4085	4085	313
515	20240624	103300	29759625	4085	4085	4085	4085	368
516	20240624	103200	28256345	4085	4085	4085	4085	12
517	20240624	103100	28207325	4085	4085	4085	4085	0
518	20240624	103000	28207325	4085	4085	4085	4085	144
519	20240624	102900	27619085	4085	4085	4085	4085	3
520	20240624	102800	27606830	4085	4080	4085	4080	580
521	20240624	102700	25237605	4080	4080	4080	4080	0
522	20240624	102600	25237605	4080	4080	4080	4080	10
523	20240624	102500	25196805	4080	4080	4080	4080	0
524	20240624	102400	25196805	4080	4080	4080	4080	0
525	20240624	102300	25196805	4080	4080	4080	4080	85
526	20240624	102200	24850005	4080	4080	4080	4080	0
527	20240624	102100	24850005	4080	4080	4080	4080	0
528	20240624	102000	24850005	4080	4080	4080	4080	46
529	20240624	101900	24662325	4080	4080	4080	4080	73
530	20240624	101800	24364485	4080	4080	4080	4080	0
531	20240624	101700	24364485	4080	4080	4080	4080	0
532	20240624	101600	24364485	4080	4080	4080	4080	0
533	20240624	101500	24364485	4080	4080	4080	4080	0
534	20240624	101400	24364485	4080	4080	4080	4080	0
535	20240624	101300	24364485	4080	4080	4080	4080	101
536	20240624	101200	23952405	4075	4075	4075	4075	0
537	20240624	101100	23952405	4075	4075	4075	4075	0
538	20240624	101000	23952405	4075	4085	4085	4075	1708
539	20240624	100900	16988335	4090	4090	4090	4090	0
540	20240624	100800	16988335	4090	4095	4095	4090	165
541	20240624	100700	16313480	4095	4095	4095	4095	2
542	20240624	100600	16305290	4095	4095	4095	4095	1
543	20240624	100500	16301195	4095	4095	4095	4095	85
544	20240624	100400	15953120	4095	4095	4095	4095	1
545	20240624	100300	15949025	4095	4095	4095	4095	0
546	20240624	100200	15949025	4095	4095	4095	4095	0
547	20240624	100100	15949025	4095	4095	4095	4095	100
548	20240624	100000	15539525	4095	4095	4095	4095	0
549	20240624	095900	15539525	4095	4095	4095	4095	0
550	20240624	095800	15539525	4095	4105	4105	4095	1510
551	20240624	095700	9355260	4110	4110	4110	4110	0
552	20240624	095600	9355260	4110	4110	4110	4110	0
553	20240624	095500	9355260	4110	4110	4110	4110	0
554	20240624	095400	9355260	4110	4110	4110	4110	0
555	20240624	095300	9355260	4110	4110	4110	4110	0
556	20240624	095200	9355260	4110	4110	4110	4110	0
557	20240624	095100	9355260	4110	4110	4110	4110	0
558	20240624	095000	9355260	4110	4110	4110	4110	0
559	20240624	094900	9355260	4110	4110	4110	4110	2
560	20240624	094800	9347040	4100	4100	4100	4100	0
561	20240624	094700	9347040	4100	4100	4100	4100	0
562	20240624	094600	9347040	4100	4100	4100	4100	0
563	20240624	094500	9347040	4100	4100	4100	4100	0
564	20240624	094400	9347040	4100	4105	4105	4100	60
565	20240624	094300	9100935	4110	4110	4110	4110	59
566	20240624	094200	8858445	4110	4110	4110	4110	0
567	20240624	094100	8858445	4110	4110	4110	4110	0
568	20240624	094000	8858445	4110	4110	4110	4110	0
569	20240624	093900	8858445	4110	4110	4110	4110	0
570	20240624	093800	8858445	4110	4110	4110	4110	0
571	20240624	093700	8858445	4110	4110	4110	4110	0
572	20240624	093600	8858445	4110	4110	4110	4110	0
573	20240624	093500	8858445	4110	4110	4110	4110	1
574	20240624	093400	8854335	4105	4105	4105	4105	0
575	20240624	093300	8854335	4105	4105	4105	4105	0
576	20240624	093200	8854335	4105	4105	4105	4105	0
577	20240624	093100	8854335	4105	4105	4105	4105	0
578	20240624	093000	8854335	4105	4105	4105	4105	256
579	20240624	092900	7803455	4115	4095	4115	4095	770
580	20240624	092800	4647855	4095	4095	4095	4095	0
581	20240624	092700	4647855	4095	4095	4095	4095	0
582	20240624	092600	4647855	4095	4095	4095	4095	40
583	20240624	092500	4484055	4095	4095	4095	4095	1
584	20240624	092400	4479960	4095	4095	4095	4095	0
585	20240624	092300	4479960	4095	4095	4095	4095	0
586	20240624	092200	4479960	4095	4095	4095	4095	0
587	20240624	092100	4479960	4095	4095	4095	4095	0
588	20240624	092000	4479960	4095	4095	4095	4095	0
589	20240624	091900	4479960	4095	4095	4095	4095	0
590	20240624	091800	4479960	4095	4090	4095	4090	74
591	20240624	091700	4177295	4100	4100	4100	4100	10
592	20240624	091600	4136295	4100	4095	4100	4095	501
593	20240624	091500	2084695	4110	4110	4110	4110	0
594	20240624	091400	2084695	4110	4110	4110	4110	1
595	20240624	091300	2080585	4090	4090	4090	4090	0
596	20240624	091200	2080585	4090	4095	4095	4090	50
597	20240624	091100	1876030	4125	4125	4125	4125	0
598	20240624	091000	1876030	4125	4125	4125	4125	0
599	20240624	090900	1876030	4125	4125	4125	4125	0
600	20240624	090800	1876030	4125	4125	4125	4125	0
601	20240624	090700	1876030	4125	4125	4125	4125	0
602	20240624	090600	1876030	4125	4125	4125	4125	0
603	20240624	090500	1876030	4125	4125	4125	4125	0
604	20240624	090400	1876030	4125	4125	4125	4125	1
605	20240624	090300	1871905	4090	4095	4095	4090	30
606	20240624	090200	1749090	4080	4080	4080	4080	0
607	20240624	090100	1749090	4080	4105	4105	4080	92
608	20240624	090000	1373575	4135	4115	4135	4110	334