KissMeData/247660/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205400	202741950	9730	9730	9730	9730	498
3	20240624	205300	202741950	9730	9730	9730	9730	0
4	20240624	205200	202741950	9730	9730	9730	9730	0
5	20240624	205100	202741950	9730	9730	9730	9730	0
6	20240624	205000	202741950	9730	9730	9730	9730	0
7	20240624	204900	202741950	9730	9730	9730	9730	0
8	20240624	204800	202741950	9730	9730	9730	9730	0
9	20240624	204700	202741950	9730	9730	9730	9730	0
10	20240624	204600	202741950	9730	9730	9730	9730	0
11	20240624	204500	202741950	9730	9730	9730	9730	0
12	20240624	204400	202741950	9730	9730	9730	9730	0
13	20240624	204300	202741950	9730	9730	9730	9730	0
14	20240624	204200	202741950	9730	9730	9730	9730	0
15	20240624	204100	202741950	9730	9730	9730	9730	0
16	20240624	204000	202741950	9730	9730	9730	9730	0
17	20240624	203900	202741950	9730	9730	9730	9730	0
18	20240624	203800	202741950	9730	9730	9730	9730	0
19	20240624	203700	202741950	9730	9730	9730	9730	0
20	20240624	203600	202741950	9730	9730	9730	9730	0
21	20240624	203500	202741950	9730	9730	9730	9730	0
22	20240624	203400	202741950	9730	9730	9730	9730	0
23	20240624	203300	202741950	9730	9730	9730	9730	0
24	20240624	203200	202741950	9730	9730	9730	9730	0
25	20240624	203100	202741950	9730	9730	9730	9730	0
26	20240624	203000	202741950	9730	9730	9730	9730	0
27	20240624	202900	202741950	9730	9730	9730	9730	0
28	20240624	202800	202741950	9730	9730	9730	9730	0
29	20240624	202700	202741950	9730	9730	9730	9730	0
30	20240624	202600	202741950	9730	9730	9730	9730	0
31	20240624	202500	202741950	9730	9730	9730	9730	0
32	20240624	202400	202741950	9730	9730	9730	9730	498
33	20240624	202300	202741950	9730	9730	9730	9730	0
34	20240624	202200	202741950	9730	9730	9730	9730	0
35	20240624	202100	202741950	9730	9730	9730	9730	0
36	20240624	202000	202741950	9730	9730	9730	9730	0
37	20240624	201900	202741950	9730	9730	9730	9730	0
38	20240624	201800	202741950	9730	9730	9730	9730	0
39	20240624	201700	202741950	9730	9730	9730	9730	0
40	20240624	201600	202741950	9730	9730	9730	9730	0
41	20240624	201500	202741950	9730	9730	9730	9730	0
42	20240624	201400	202741950	9730	9730	9730	9730	0
43	20240624	201300	202741950	9730	9730	9730	9730	0
44	20240624	201200	202741950	9730	9730	9730	9730	0
45	20240624	201100	202741950	9730	9730	9730	9730	0
46	20240624	201000	202741950	9730	9730	9730	9730	0
47	20240624	200900	202741950	9730	9730	9730	9730	0
48	20240624	200800	202741950	9730	9730	9730	9730	0
49	20240624	200700	202741950	9730	9730	9730	9730	0
50	20240624	200600	202741950	9730	9730	9730	9730	0
51	20240624	200500	202741950	9730	9730	9730	9730	0
52	20240624	200400	202741950	9730	9730	9730	9730	0
53	20240624	200300	202741950	9730	9730	9730	9730	0
54	20240624	200200	202741950	9730	9730	9730	9730	0
55	20240624	200100	202741950	9730	9730	9730	9730	0
56	20240624	200000	202741950	9730	9730	9730	9730	0
57	20240624	195900	202741950	9730	9730	9730	9730	0
58	20240624	195800	202741950	9730	9730	9730	9730	0
59	20240624	195700	202741950	9730	9730	9730	9730	0
60	20240624	195600	202741950	9730	9730	9730	9730	0
61	20240624	195500	202741950	9730	9730	9730	9730	0
62	20240624	195400	202741950	9730	9730	9730	9730	498
63	20240624	195300	202741950	9730	9730	9730	9730	0
64	20240624	195200	202741950	9730	9730	9730	9730	0
65	20240624	195100	202741950	9730	9730	9730	9730	0
66	20240624	195000	202741950	9730	9730	9730	9730	0
67	20240624	194900	202741950	9730	9730	9730	9730	0
68	20240624	194800	202741950	9730	9730	9730	9730	0
69	20240624	194700	202741950	9730	9730	9730	9730	0
70	20240624	194600	202741950	9730	9730	9730	9730	0
71	20240624	194500	202741950	9730	9730	9730	9730	0
72	20240624	194400	202741950	9730	9730	9730	9730	0
73	20240624	194300	202741950	9730	9730	9730	9730	0
74	20240624	194200	202741950	9730	9730	9730	9730	0
75	20240624	194100	202741950	9730	9730	9730	9730	0
76	20240624	194000	202741950	9730	9730	9730	9730	0
77	20240624	193900	202741950	9730	9730	9730	9730	0
78	20240624	193800	202741950	9730	9730	9730	9730	0
79	20240624	193700	202741950	9730	9730	9730	9730	0
80	20240624	193600	202741950	9730	9730	9730	9730	0
81	20240624	193500	202741950	9730	9730	9730	9730	0
82	20240624	193400	202741950	9730	9730	9730	9730	0
83	20240624	193300	202741950	9730	9730	9730	9730	0
84	20240624	193200	202741950	9730	9730	9730	9730	0
85	20240624	193100	202741950	9730	9730	9730	9730	0
86	20240624	193000	202741950	9730	9730	9730	9730	0
87	20240624	192900	202741950	9730	9730	9730	9730	0
88	20240624	192800	202741950	9730	9730	9730	9730	0
89	20240624	192700	202741950	9730	9730	9730	9730	0
90	20240624	192600	202741950	9730	9730	9730	9730	0
91	20240624	192500	202741950	9730	9730	9730	9730	0
92	20240624	192400	202741950	9730	9730	9730	9730	498
93	20240624	192300	202741950	9730	9730	9730	9730	0
94	20240624	192200	202741950	9730	9730	9730	9730	0
95	20240624	192100	202741950	9730	9730	9730	9730	0
96	20240624	192000	202741950	9730	9730	9730	9730	0
97	20240624	191900	202741950	9730	9730	9730	9730	0
98	20240624	191800	202741950	9730	9730	9730	9730	0
99	20240624	191700	202741950	9730	9730	9730	9730	0
100	20240624	191600	202741950	9730	9730	9730	9730	0
101	20240624	191500	202741950	9730	9730	9730	9730	0
102	20240624	191400	202741950	9730	9730	9730	9730	0
103	20240624	191300	202741950	9730	9730	9730	9730	0
104	20240624	191200	202741950	9730	9730	9730	9730	0
105	20240624	191100	202741950	9730	9730	9730	9730	0
106	20240624	191000	202741950	9730	9730	9730	9730	0
107	20240624	190900	202741950	9730	9730	9730	9730	0
108	20240624	190800	202741950	9730	9730	9730	9730	0
109	20240624	190700	202741950	9730	9730	9730	9730	0
110	20240624	190600	202741950	9730	9730	9730	9730	0
111	20240624	190500	202741950	9730	9730	9730	9730	0
112	20240624	190400	202741950	9730	9730	9730	9730	0
113	20240624	190300	202741950	9730	9730	9730	9730	0
114	20240624	190200	202741950	9730	9730	9730	9730	0
115	20240624	190100	202741950	9730	9730	9730	9730	0
116	20240624	190000	202741950	9730	9730	9730	9730	0
117	20240624	185900	202741950	9730	9730	9730	9730	0
118	20240624	185800	202741950	9730	9730	9730	9730	0
119	20240624	185700	202741950	9730	9730	9730	9730	0
120	20240624	185600	202741950	9730	9730	9730	9730	0
121	20240624	185500	202741950	9730	9730	9730	9730	0
122	20240624	185400	202741950	9730	9730	9730	9730	498
123	20240624	185300	202741950	9730	9730	9730	9730	0
124	20240624	185200	202741950	9730	9730	9730	9730	0
125	20240624	185100	202741950	9730	9730	9730	9730	0
126	20240624	185000	202741950	9730	9730	9730	9730	0
127	20240624	184900	202741950	9730	9730	9730	9730	0
128	20240624	184800	202741950	9730	9730	9730	9730	0
129	20240624	184700	202741950	9730	9730	9730	9730	0
130	20240624	184600	202741950	9730	9730	9730	9730	0
131	20240624	184500	202741950	9730	9730	9730	9730	0
132	20240624	184400	202741950	9730	9730	9730	9730	0
133	20240624	184300	202741950	9730	9730	9730	9730	0
134	20240624	184200	202741950	9730	9730	9730	9730	0
135	20240624	184100	202741950	9730	9730	9730	9730	0
136	20240624	184000	202741950	9730	9730	9730	9730	0
137	20240624	183900	202741950	9730	9730	9730	9730	0
138	20240624	183800	202741950	9730	9730	9730	9730	0
139	20240624	183700	202741950	9730	9730	9730	9730	0
140	20240624	183600	202741950	9730	9730	9730	9730	0
141	20240624	183500	202741950	9730	9730	9730	9730	0
142	20240624	183400	202741950	9730	9730	9730	9730	0
143	20240624	183300	202741950	9730	9730	9730	9730	0
144	20240624	183200	202741950	9730	9730	9730	9730	0
145	20240624	183100	202741950	9730	9730	9730	9730	0
146	20240624	183000	202741950	9730	9730	9730	9730	0
147	20240624	182900	202741950	9730	9730	9730	9730	0
148	20240624	182800	202741950	9730	9730	9730	9730	0
149	20240624	182700	202741950	9730	9730	9730	9730	0
150	20240624	182600	202741950	9730	9730	9730	9730	0
151	20240624	182500	202741950	9730	9730	9730	9730	0
152	20240624	182400	202741950	9730	9730	9730	9730	498
153	20240624	182300	202741950	9730	9730	9730	9730	0
154	20240624	182200	202741950	9730	9730	9730	9730	0
155	20240624	182100	202741950	9730	9730	9730	9730	0
156	20240624	182000	202741950	9730	9730	9730	9730	0
157	20240624	181900	202741950	9730	9730	9730	9730	0
158	20240624	181800	202741950	9730	9730	9730	9730	0
159	20240624	181700	202741950	9730	9730	9730	9730	0
160	20240624	181600	202741950	9730	9730	9730	9730	0
161	20240624	181500	202741950	9730	9730	9730	9730	0
162	20240624	181400	202741950	9730	9730	9730	9730	0
163	20240624	181300	202741950	9730	9730	9730	9730	0
164	20240624	181200	202741950	9730	9730	9730	9730	0
165	20240624	181100	202741950	9730	9730	9730	9730	0
166	20240624	181000	202741950	9730	9730	9730	9730	0
167	20240624	180900	202741950	9730	9730	9730	9730	0
168	20240624	180800	202741950	9730	9730	9730	9730	0
169	20240624	180700	202741950	9730	9730	9730	9730	0
170	20240624	180600	202741950	9730	9730	9730	9730	0
171	20240624	180500	202741950	9730	9730	9730	9730	0
172	20240624	180400	202741950	9730	9730	9730	9730	0
173	20240624	180300	202741950	9730	9730	9730	9730	0
174	20240624	180200	202741950	9730	9730	9730	9730	0
175	20240624	180100	202741950	9730	9730	9730	9730	0
176	20240624	180000	202741950	9730	9730	9730	9730	0
177	20240624	175900	202741950	9730	9730	9730	9730	0
178	20240624	175800	202741950	9730	9730	9730	9730	0
179	20240624	175700	202741950	9730	9730	9730	9730	0
180	20240624	175600	202741950	9730	9730	9730	9730	0
181	20240624	175500	202741950	9730	9730	9730	9730	0
182	20240624	175400	202741950	9730	9730	9730	9730	498
183	20240624	175300	202741950	9730	9730	9730	9730	0
184	20240624	175200	202741950	9730	9730	9730	9730	0
185	20240624	175100	202741950	9730	9730	9730	9730	0
186	20240624	175000	202741950	9730	9730	9730	9730	0
187	20240624	174900	202741950	9730	9730	9730	9730	0
188	20240624	174800	202741950	9730	9730	9730	9730	0
189	20240624	174700	202741950	9730	9730	9730	9730	0
190	20240624	174600	202741950	9730	9730	9730	9730	0
191	20240624	174500	202741950	9730	9730	9730	9730	0
192	20240624	174400	202741950	9730	9730	9730	9730	0
193	20240624	174300	202741950	9730	9730	9730	9730	0
194	20240624	174200	202741950	9730	9730	9730	9730	0
195	20240624	174100	202741950	9730	9730	9730	9730	0
196	20240624	174000	202741950	9730	9730	9730	9730	0
197	20240624	173900	202741950	9730	9730	9730	9730	0
198	20240624	173800	202741950	9730	9730	9730	9730	0
199	20240624	173700	202741950	9730	9730	9730	9730	0
200	20240624	173600	202741950	9730	9730	9730	9730	0
201	20240624	173500	202741950	9730	9730	9730	9730	0
202	20240624	173400	202741950	9730	9730	9730	9730	0
203	20240624	173300	202741950	9730	9730	9730	9730	0
204	20240624	173200	202741950	9730	9730	9730	9730	0
205	20240624	173100	202741950	9730	9730	9730	9730	0
206	20240624	173000	202741950	9730	9730	9730	9730	0
207	20240624	172900	202741950	9730	9730	9730	9730	0
208	20240624	172800	202741950	9730	9730	9730	9730	0
209	20240624	172700	202741950	9730	9730	9730	9730	0
210	20240624	172600	202741950	9730	9730	9730	9730	0
211	20240624	172500	202741950	9730	9730	9730	9730	0
212	20240624	172400	202741950	9730	9730	9730	9730	498
213	20240624	172300	202741950	9730	9730	9730	9730	0
214	20240624	172200	202741950	9730	9730	9730	9730	0
215	20240624	172100	202741950	9730	9730	9730	9730	0
216	20240624	172000	202741950	9730	9730	9730	9730	0
217	20240624	171900	202741950	9730	9730	9730	9730	0
218	20240624	171800	202741950	9730	9730	9730	9730	0
219	20240624	171700	202741950	9730	9730	9730	9730	0
220	20240624	171600	202741950	9730	9730	9730	9730	0
221	20240624	171500	202741950	9730	9730	9730	9730	0
222	20240624	171400	202741950	9730	9730	9730	9730	0
223	20240624	171300	202741950	9730	9730	9730	9730	0
224	20240624	171200	202741950	9730	9730	9730	9730	0
225	20240624	171100	202741950	9730	9730	9730	9730	0
226	20240624	171000	202741950	9730	9730	9730	9730	0
227	20240624	170900	202741950	9730	9730	9730	9730	0
228	20240624	170800	202741950	9730	9730	9730	9730	0
229	20240624	170700	202741950	9730	9730	9730	9730	0
230	20240624	170600	202741950	9730	9730	9730	9730	0
231	20240624	170500	202741950	9730	9730	9730	9730	0
232	20240624	170400	202741950	9730	9730	9730	9730	0
233	20240624	170300	202741950	9730	9730	9730	9730	0
234	20240624	170200	202741950	9730	9730	9730	9730	0
235	20240624	170100	202741950	9730	9730	9730	9730	0
236	20240624	170000	202741950	9730	9730	9730	9730	0
237	20240624	165900	202741950	9730	9730	9730	9730	0
238	20240624	165800	202741950	9730	9730	9730	9730	0
239	20240624	165700	202741950	9730	9730	9730	9730	0
240	20240624	165600	202741950	9730	9730	9730	9730	0
241	20240624	165500	202741950	9730	9730	9730	9730	0
242	20240624	165400	202741950	9730	9730	9730	9730	498
243	20240624	165300	202741950	9730	9730	9730	9730	0
244	20240624	165200	202741950	9730	9730	9730	9730	0
245	20240624	165100	202741950	9730	9730	9730	9730	0
246	20240624	165000	202741950	9730	9730	9730	9730	0
247	20240624	164900	202741950	9730	9730	9730	9730	0
248	20240624	164800	202741950	9730	9730	9730	9730	0
249	20240624	164700	202741950	9730	9730	9730	9730	0
250	20240624	164600	202741950	9730	9730	9730	9730	0
251	20240624	164500	202741950	9730	9730	9730	9730	0
252	20240624	164400	202741950	9730	9730	9730	9730	0
253	20240624	164300	202741950	9730	9730	9730	9730	0
254	20240624	164200	202741950	9730	9730	9730	9730	0
255	20240624	164100	202741950	9730	9730	9730	9730	0
256	20240624	164000	202741950	9730	9730	9730	9730	0
257	20240624	163900	202741950	9730	9730	9730	9730	0
258	20240624	163800	202741950	9730	9730	9730	9730	0
259	20240624	163700	202741950	9730	9730	9730	9730	0
260	20240624	163600	202741950	9730	9730	9730	9730	0
261	20240624	163500	202741950	9730	9730	9730	9730	0
262	20240624	163400	202741950	9730	9730	9730	9730	0
263	20240624	163300	202741950	9730	9730	9730	9730	0
264	20240624	163200	202741950	9730	9730	9730	9730	0
265	20240624	163100	202741950	9730	9730	9730	9730	0
266	20240624	163000	202741950	9730	9730	9730	9730	0
267	20240624	162900	202741950	9730	9730	9730	9730	0
268	20240624	162800	202741950	9730	9730	9730	9730	0
269	20240624	162700	202741950	9730	9730	9730	9730	0
270	20240624	162600	202741950	9730	9730	9730	9730	0
271	20240624	162500	202741950	9730	9730	9730	9730	0
272	20240624	162400	202741950	9730	9730	9730	9730	498
273	20240624	162300	202741950	9730	9730	9730	9730	0
274	20240624	162200	202741950	9730	9730	9730	9730	0
275	20240624	162100	202741950	9730	9730	9730	9730	0
276	20240624	162000	202741950	9730	9730	9730	9730	0
277	20240624	161900	202741950	9730	9730	9730	9730	0
278	20240624	161800	202741950	9730	9730	9730	9730	0
279	20240624	161700	202741950	9730	9730	9730	9730	0
280	20240624	161600	202741950	9730	9730	9730	9730	0
281	20240624	161500	202741950	9730	9730	9730	9730	0
282	20240624	161400	202741950	9730	9730	9730	9730	0
283	20240624	161300	202741950	9730	9730	9730	9730	0
284	20240624	161200	202741950	9730	9730	9730	9730	0
285	20240624	161100	202741950	9730	9730	9730	9730	0
286	20240624	161000	202741950	9730	9730	9730	9730	0
287	20240624	160900	202741950	9730	9730	9730	9730	0
288	20240624	160800	202741950	9730	9730	9730	9730	0
289	20240624	160700	202741950	9730	9730	9730	9730	0
290	20240624	160600	202741950	9730	9730	9730	9730	0
291	20240624	160500	202741950	9730	9730	9730	9730	0
292	20240624	160400	202741950	9730	9730	9730	9730	0
293	20240624	160300	202741950	9730	9730	9730	9730	0
294	20240624	160200	202741950	9730	9730	9730	9730	0
295	20240624	160100	202741950	9730	9730	9730	9730	0
296	20240624	160000	202741950	9730	9730	9730	9730	0
297	20240624	155900	202741950	9730	9730	9730	9730	0
298	20240624	155800	202741950	9730	9730	9730	9730	0
299	20240624	155700	202741950	9730	9730	9730	9730	0
300	20240624	155600	202741950	9730	9730	9730	9730	0
301	20240624	155500	202741950	9730	9730	9730	9730	0
302	20240624	155400	202741950	9730	9730	9730	9730	498
303	20240624	155300	202741950	9730	9730	9730	9730	0
304	20240624	155200	202741950	9730	9730	9730	9730	0
305	20240624	155100	202741950	9730	9730	9730	9730	0
306	20240624	155000	202741950	9730	9730	9730	9730	0
307	20240624	154900	202741950	9730	9730	9730	9730	0
308	20240624	154800	202741950	9730	9730	9730	9730	0
309	20240624	154700	202741950	9730	9730	9730	9730	0
310	20240624	154600	202741950	9730	9730	9730	9730	0
311	20240624	154500	202741950	9730	9730	9730	9730	0
312	20240624	154400	202741950	9730	9730	9730	9730	0
313	20240624	154300	202741950	9730	9730	9730	9730	0
314	20240624	154200	202741950	9730	9730	9730	9730	0
315	20240624	154100	202741950	9730	9730	9730	9730	0
316	20240624	154000	202741950	9730	9730	9730	9730	0
317	20240624	153900	202741950	9730	9730	9730	9730	0
318	20240624	153800	202741950	9730	9730	9730	9730	0
319	20240624	153700	202741950	9730	9730	9730	9730	0
320	20240624	153600	202741950	9730	9730	9730	9730	0
321	20240624	153500	202741950	9730	9730	9730	9730	0
322	20240624	153400	202741950	9730	9730	9730	9730	0
323	20240624	153300	202741950	9730	9730	9730	9730	0
324	20240624	153200	202741950	9730	9730	9730	9730	0
325	20240624	153100	202741950	9730	9730	9730	9730	0
326	20240624	153000	202741950	9730	9730	9730	9730	498
327	20240624	152900	197896410	9730	9730	9730	9730	0
328	20240624	152800	197896410	9730	9730	9730	9730	0
329	20240624	152700	197896410	9730	9730	9730	9730	0
330	20240624	152600	197896410	9730	9730	9730	9730	0
331	20240624	152500	197896410	9730	9730	9730	9730	0
332	20240624	152400	197896410	9730	9730	9730	9730	0
333	20240624	152300	197896410	9730	9730	9730	9730	0
334	20240624	152200	197896410	9730	9730	9730	9730	0
335	20240624	152100	197896410	9730	9730	9730	9730	0
336	20240624	152000	197896410	9730	9730	9730	9730	0
337	20240624	151900	197896410	9730	9730	9730	9730	1
338	20240624	151800	197886680	9730	9730	9730	9730	0
339	20240624	151700	197886680	9730	9730	9730	9730	0
340	20240624	151600	197886680	9730	9730	9730	9730	0
341	20240624	151500	197886680	9730	9730	9730	9730	1
342	20240624	151400	197876950	9600	9600	9600	9600	0
343	20240624	151300	197876950	9600	9600	9600	9600	0
344	20240624	151200	197876950	9600	9620	9620	9600	100
345	20240624	151100	196915950	9730	9730	9730	9730	0
346	20240624	151000	196915950	9730	9730	9730	9730	0
347	20240624	150900	196915950	9730	9730	9730	9730	1
348	20240624	150800	196906220	9700	9610	9700	9610	515
349	20240624	150700	191910810	9610	9610	9610	9610	1
350	20240624	150600	191901200	9700	9700	9700	9700	0
351	20240624	150500	191901200	9700	9690	9700	9690	9
352	20240624	150400	191813980	9680	9680	9680	9680	100
353	20240624	150300	190845980	9680	9680	9680	9680	0
354	20240624	150200	190845980	9680	9680	9680	9680	0
355	20240624	150100	190845980	9680	9680	9680	9680	0
356	20240624	150000	190845980	9680	9680	9680	9680	0
357	20240624	145900	190845980	9680	9670	9680	9670	11
358	20240624	145800	190739600	9600	9600	9600	9600	0
359	20240624	145700	190739600	9600	9600	9600	9600	0
360	20240624	145600	190739600	9600	9600	9600	9600	0
361	20240624	145500	190739600	9600	9610	9610	9600	21
362	20240624	145400	190537980	9600	9600	9600	9600	0
363	20240624	145300	190537980	9600	9600	9600	9600	0
364	20240624	145200	190537980	9600	9600	9600	9600	60
365	20240624	145100	189961980	9600	9670	9680	9600	280
366	20240624	145000	187266880	9670	9670	9670	9670	0
367	20240624	144900	187266880	9670	9670	9670	9670	0
368	20240624	144800	187266880	9670	9670	9670	9670	0
369	20240624	144700	187266880	9670	9670	9670	9670	0
370	20240624	144600	187266880	9670	9670	9670	9670	0
371	20240624	144500	187266880	9670	9670	9670	9670	0
372	20240624	144400	187266880	9670	9660	9670	9660	31
373	20240624	144300	186967410	9600	9600	9600	9600	0
374	20240624	144200	186967410	9600	9600	9600	9600	0
375	20240624	144100	186967410	9600	9600	9600	9600	0
376	20240624	144000	186967410	9600	9620	9620	9600	300
377	20240624	143900	184085670	9610	9610	9610	9610	0
378	20240624	143800	184085670	9610	9610	9610	9610	0
379	20240624	143700	184085670	9610	9610	9610	9610	0
380	20240624	143600	184085670	9610	9610	9610	9610	0
381	20240624	143500	184085670	9610	9610	9610	9610	3
382	20240624	143400	184056840	9700	9700	9700	9700	0
383	20240624	143300	184056840	9700	9700	9700	9700	0
384	20240624	143200	184056840	9700	9700	9700	9700	0
385	20240624	143100	184056840	9700	9700	9700	9700	0
386	20240624	143000	184056840	9700	9640	9700	9640	80
387	20240624	142900	183285580	9600	9600	9600	9600	99
388	20240624	142800	182335180	9600	9600	9600	9600	2
389	20240624	142700	182315980	9620	9620	9620	9620	1
390	20240624	142600	182306360	9640	9640	9640	9640	0
391	20240624	142500	182306360	9640	9640	9640	9640	20
392	20240624	142400	182113560	9610	9610	9610	9610	100
393	20240624	142300	181152560	9610	9610	9610	9610	0
394	20240624	142200	181152560	9610	9610	9610	9610	47
395	20240624	142100	180700890	9600	9600	9600	9600	0
396	20240624	142000	180700890	9600	9620	9620	9600	2995
397	20240624	141900	151945510	9630	9630	9630	9630	0
398	20240624	141800	151945510	9630	9620	9640	9620	217
399	20240624	141700	149857790	9630	9630	9630	9630	70
400	20240624	141600	149183690	9630	9630	9630	9630	0
401	20240624	141500	149183690	9630	9630	9630	9620	208
402	20240624	141400	147181450	9650	9650	9650	9650	0
403	20240624	141300	147181450	9650	9650	9650	9650	0
404	20240624	141200	147181450	9650	9650	9650	9650	0
405	20240624	141100	147181450	9650	9650	9650	9650	0
406	20240624	141000	147181450	9650	9650	9650	9650	53
407	20240624	140900	146670000	9680	9680	9680	9680	400
408	20240624	140800	142798000	9680	9680	9680	9680	0
409	20240624	140700	142798000	9680	9680	9680	9680	0
410	20240624	140600	142798000	9680	9680	9680	9680	0
411	20240624	140500	142798000	9680	9680	9680	9680	18
412	20240624	140400	142623760	9620	9620	9620	9620	0
413	20240624	140300	142623760	9620	9620	9620	9620	0
414	20240624	140200	142623760	9620	9620	9620	9620	20
415	20240624	140100	142431360	9680	9680	9680	9680	0
416	20240624	140000	142431360	9680	9640	9680	9640	71
417	20240624	135900	141745000	9620	9620	9620	9620	0
418	20240624	135800	141745000	9620	9620	9620	9620	35
419	20240624	135700	141408300	9640	9640	9640	9640	0
420	20240624	135600	141408300	9640	9620	9640	9620	176
421	20240624	135500	139714860	9640	9620	9640	9620	578
422	20240624	135400	134153830	9630	9630	9630	9630	5
423	20240624	135300	134105680	9630	9630	9630	9630	38
424	20240624	135200	133739740	9620	9620	9620	9620	0
425	20240624	135100	133739740	9620	9620	9620	9620	200
426	20240624	135000	131815740	9650	9650	9650	9650	0
427	20240624	134900	131815740	9650	9650	9650	9650	0
428	20240624	134800	131815740	9650	9650	9650	9650	158
429	20240624	134700	130291040	9660	9660	9660	9660	10
430	20240624	134600	130194440	9650	9650	9650	9650	0
431	20240624	134500	130194440	9650	9650	9650	9650	0
432	20240624	134400	130194440	9650	9650	9650	9650	18
433	20240624	134300	130020740	9650	9650	9650	9650	0
434	20240624	134200	130020740	9650	9650	9650	9650	0
435	20240624	134100	130020740	9650	9620	9650	9620	118
436	20240624	134000	128885040	9620	9680	9680	9620	74
437	20240624	133900	128171870	9700	9700	9700	9700	0
438	20240624	133800	128171870	9700	9700	9700	9700	0
439	20240624	133700	128171870	9700	9700	9700	9700	0
440	20240624	133600	128171870	9700	9700	9700	9700	0
441	20240624	133500	128171870	9700	9700	9700	9700	0
442	20240624	133400	128171870	9700	9700	9700	9700	0
443	20240624	133300	128171870	9700	9700	9700	9700	476
444	20240624	133200	123554670	9700	9720	9720	9700	657
445	20240624	133100	117181480	9730	9730	9730	9730	0
446	20240624	133000	117181480	9730	9730	9730	9730	0
447	20240624	132900	117181480	9730	9730	9730	9730	4
448	20240624	132800	117142560	9730	9730	9730	9730	0
449	20240624	132700	117142560	9730	9730	9730	9730	6
450	20240624	132600	117084180	9780	9780	9780	9780	0
451	20240624	132500	117084180	9780	9780	9780	9780	0
452	20240624	132400	117084180	9780	9780	9780	9780	0
453	20240624	132300	117084180	9780	9780	9780	9780	0
454	20240624	132200	117084180	9780	9780	9780	9780	0
455	20240624	132100	117084180	9780	9780	9780	9780	0
456	20240624	132000	117084180	9780	9780	9780	9780	0
457	20240624	131900	117084180	9780	9780	9780	9780	0
458	20240624	131800	117084180	9780	9780	9780	9780	55
459	20240624	131700	116546280	9780	9780	9780	9780	0
460	20240624	131600	116546280	9780	9780	9780	9780	500
461	20240624	131500	111656280	9780	9750	9780	9750	4
462	20240624	131400	111617250	9750	9750	9750	9750	0
463	20240624	131300	111617250	9750	9750	9750	9750	0
464	20240624	131200	111617250	9750	9750	9750	9750	0
465	20240624	131100	111617250	9750	9750	9750	9750	0
466	20240624	131000	111617250	9750	9750	9750	9750	0
467	20240624	130900	111617250	9750	9750	9750	9750	0
468	20240624	130800	111617250	9750	9750	9750	9750	0
469	20240624	130700	111617250	9750	9750	9750	9750	100
470	20240624	130600	110642250	9750	9750	9750	9750	20
471	20240624	130500	110447250	9750	9750	9750	9750	0
472	20240624	130400	110447250	9750	9750	9750	9750	0
473	20240624	130300	110447250	9750	9750	9750	9750	0
474	20240624	130200	110447250	9750	9750	9750	9750	0
475	20240624	130100	110447250	9750	9750	9750	9750	0
476	20240624	130000	110447250	9750	9750	9750	9750	0
477	20240624	125900	110447250	9750	9750	9750	9750	0
478	20240624	125800	110447250	9750	9750	9750	9750	0
479	20240624	125700	110447250	9750	9750	9750	9750	0
480	20240624	125600	110447250	9750	9750	9750	9750	0
481	20240624	125500	110447250	9750	9750	9750	9750	0
482	20240624	125400	110447250	9750	9750	9750	9750	0
483	20240624	125300	110447250	9750	9750	9750	9750	0
484	20240624	125200	110447250	9750	9750	9750	9750	0
485	20240624	125100	110447250	9750	9750	9750	9750	0
486	20240624	125000	110447250	9750	9750	9750	9750	0
487	20240624	124900	110447250	9750	9750	9750	9750	6
488	20240624	124800	110388750	9780	9780	9780	9780	2
489	20240624	124700	110369190	9780	9780	9780	9780	0
490	20240624	124600	110369190	9780	9780	9780	9780	0
491	20240624	124500	110369190	9780	9780	9780	9780	0
492	20240624	124400	110369190	9780	9780	9780	9780	2
493	20240624	124300	110349630	9790	9790	9790	9790	0
494	20240624	124200	110349630	9790	9780	9790	9780	8
495	20240624	124100	110271350	9790	9790	9790	9790	0
496	20240624	124000	110271350	9790	9790	9790	9790	0
497	20240624	123900	110271350	9790	9790	9790	9790	1
498	20240624	123800	110261560	9780	9780	9780	9780	30
499	20240624	123700	109968160	9780	9780	9780	9780	0
500	20240624	123600	109968160	9780	9770	9780	9770	101
501	20240624	123500	108981380	9770	9760	9770	9760	300
502	20240624	123400	106050530	9700	9700	9700	9700	196
503	20240624	123300	104149330	9700	9700	9700	9700	8
504	20240624	123200	104071730	9700	9690	9700	9690	306
505	20240624	123100	101103640	9670	9670	9670	9670	0
506	20240624	123000	101103640	9670	9670	9670	9670	0
507	20240624	122900	101103640	9670	9670	9670	9670	0
508	20240624	122800	101103640	9670	9670	9670	9670	5
509	20240624	122700	101055290	9670	9670	9670	9670	0
510	20240624	122600	101055290	9670	9670	9670	9670	1
511	20240624	122500	101045620	9680	9680	9680	9680	0
512	20240624	122400	101045620	9680	9680	9680	9680	0
513	20240624	122300	101045620	9680	9690	9690	9680	11
514	20240624	122200	100939040	9690	9690	9690	9690	0
515	20240624	122100	100939040	9690	9690	9690	9690	0
516	20240624	122000	100939040	9690	9690	9690	9690	0
517	20240624	121900	100939040	9690	9690	9690	9690	0
518	20240624	121800	100939040	9690	9700	9700	9690	2
519	20240624	121700	100919650	9770	9770	9770	9770	0
520	20240624	121600	100919650	9770	9690	9770	9690	500
521	20240624	121500	96044600	9680	9630	9680	9630	549
522	20240624	121400	90755400	9660	9660	9660	9660	0
523	20240624	121300	90755400	9660	9660	9660	9660	0
524	20240624	121200	90755400	9660	9660	9660	9660	2
525	20240624	121100	90736080	9630	9630	9630	9630	0
526	20240624	121000	90736080	9630	9630	9630	9630	0
527	20240624	120900	90736080	9630	9630	9630	9630	0
528	20240624	120800	90736080	9630	9630	9630	9630	0
529	20240624	120700	90736080	9630	9630	9630	9630	0
530	20240624	120600	90736080	9630	9630	9630	9630	0
531	20240624	120500	90736080	9630	9630	9630	9630	0
532	20240624	120400	90736080	9630	9630	9630	9630	10
533	20240624	120300	90639780	9690	9690	9690	9690	0
534	20240624	120200	90639780	9690	9690	9690	9690	0
535	20240624	120100	90639780	9690	9690	9690	9690	0
536	20240624	120000	90639780	9690	9690	9690	9690	1
537	20240624	115900	90630090	9610	9610	9610	9610	0
538	20240624	115800	90630090	9610	9610	9610	9610	0
539	20240624	115700	90630090	9610	9610	9610	9610	0
540	20240624	115600	90630090	9610	9610	9610	9610	0
541	20240624	115500	90630090	9610	9610	9610	9610	0
542	20240624	115400	90630090	9610	9610	9610	9610	0
543	20240624	115300	90630090	9610	9610	9610	9610	0
544	20240624	115200	90630090	9610	9610	9610	9610	0
545	20240624	115100	90630090	9610	9610	9610	9610	0
546	20240624	115000	90630090	9610	9610	9610	9610	0
547	20240624	114900	90630090	9610	9610	9610	9610	1
548	20240624	114800	90620480	9610	9610	9610	9610	0
549	20240624	114700	90620480	9610	9610	9610	9610	17
550	20240624	114600	90457110	9610	9620	9620	9610	4
551	20240624	114500	90418640	9610	9610	9610	9610	0
552	20240624	114400	90418640	9610	9610	9610	9610	0
553	20240624	114300	90418640	9610	9620	9700	9610	252
554	20240624	114200	87995050	9690	9690	9690	9690	0
555	20240624	114100	87995050	9690	9690	9690	9690	0
556	20240624	114000	87995050	9690	9690	9690	9690	10
557	20240624	113900	87898150	9610	9610	9610	9610	20
558	20240624	113800	87705950	9610	9610	9610	9610	10
559	20240624	113700	87609850	9700	9650	9700	9650	30
560	20240624	113600	87319980	9600	9600	9600	9600	0
561	20240624	113500	87319980	9600	9600	9600	9600	0
562	20240624	113400	87319980	9600	9600	9600	9600	0
563	20240624	113300	87319980	9600	9600	9600	9600	0
564	20240624	113200	87319980	9600	9600	9600	9600	0
565	20240624	113100	87319980	9600	9600	9600	9600	0
566	20240624	113000	87319980	9600	9600	9600	9600	0
567	20240624	112900	87319980	9600	9600	9600	9600	221
568	20240624	112800	85198380	9610	9610	9610	9610	130
569	20240624	112700	83949080	9610	9610	9610	9610	0
570	20240624	112600	83949080	9610	9610	9610	9610	0
571	20240624	112500	83949080	9610	9610	9610	9610	0
572	20240624	112400	83949080	9610	9610	9610	9610	240
573	20240624	112300	81642680	9610	9610	9610	9610	0
574	20240624	112200	81642680	9610	9610	9610	9610	400
575	20240624	112100	77798680	9610	9610	9610	9610	0
576	20240624	112000	77798680	9610	9610	9610	9610	0
577	20240624	111900	77798680	9610	9610	9610	9610	0
578	20240624	111800	77798680	9610	9610	9610	9610	400
579	20240624	111700	73954680	9660	9660	9660	9660	0
580	20240624	111600	73954680	9660	9660	9660	9660	0
581	20240624	111500	73954680	9660	9660	9660	9660	1
582	20240624	111400	73945020	9660	9650	9660	9650	107
583	20240624	111300	72911410	9610	9610	9610	9610	0
584	20240624	111200	72911410	9610	9610	9610	9610	0
585	20240624	111100	72911410	9610	9610	9610	9610	0
586	20240624	111000	72911410	9610	9610	9610	9610	0
587	20240624	110900	72911410	9610	9620	9620	9610	101
588	20240624	110800	71939840	9620	9650	9650	9620	1000
589	20240624	110700	62311270	9650	9650	9650	9650	0
590	20240624	110600	62311270	9650	9650	9650	9650	3
591	20240624	110500	62282320	9700	9650	9700	9650	52
592	20240624	110400	61780470	9650	9650	9650	9650	0
593	20240624	110300	61780470	9650	9650	9650	9650	0
594	20240624	110200	61780470	9650	9650	9650	9650	0
595	20240624	110100	61780470	9650	9650	9650	9650	22
596	20240624	110000	61568170	9650	9650	9650	9650	236
597	20240624	105900	59290770	9650	9650	9650	9650	38
598	20240624	105800	58924070	9650	9650	9650	9650	0
599	20240624	105700	58924070	9650	9650	9650	9650	0
600	20240624	105600	58924070	9650	9650	9650	9650	0
601	20240624	105500	58924070	9650	9650	9650	9650	20
602	20240624	105400	58731070	9650	9650	9650	9650	0
603	20240624	105300	58731070	9650	9650	9650	9650	0
604	20240624	105200	58731070	9650	9650	9650	9650	0
605	20240624	105100	58731070	9650	9650	9650	9650	100
606	20240624	105000	57766070	9650	9650	9650	9650	0
607	20240624	104900	57766070	9650	9650	9650	9650	0
608	20240624	104800	57766070	9650	9650	9650	9650	500
609	20240624	104700	52941070	9650	9650	9650	9650	0
610	20240624	104600	52941070	9650	9650	9650	9650	0
611	20240624	104500	52941070	9650	9650	9650	9650	1
612	20240624	104400	52931420	9650	9650	9650	9650	0
613	20240624	104300	52931420	9650	9650	9650	9650	0
614	20240624	104200	52931420	9650	9650	9650	9650	0
615	20240624	104100	52931420	9650	9650	9650	9650	0
616	20240624	104000	52931420	9650	9650	9650	9650	0
617	20240624	103900	52931420	9650	9660	9660	9650	28
618	20240624	103800	52661160	9650	9650	9650	9650	0
619	20240624	103700	52661160	9650	9650	9650	9650	0
620	20240624	103600	52661160	9650	9650	9650	9650	0
621	20240624	103500	52661160	9650	9650	9650	9650	22
622	20240624	103400	52448860	9650	9650	9650	9650	80
623	20240624	103300	51676860	9650	9670	9670	9650	68
624	20240624	103200	51020500	9670	9670	9670	9670	0
625	20240624	103100	51020500	9670	9670	9670	9670	0
626	20240624	103000	51020500	9670	9670	9670	9670	182
627	20240624	102900	49260560	9700	9700	9700	9700	0
628	20240624	102800	49260560	9700	9700	9700	9700	0
629	20240624	102700	49260560	9700	9700	9700	9700	0
630	20240624	102600	49260560	9700	9700	9700	9700	0
631	20240624	102500	49260560	9700	9700	9700	9700	0
632	20240624	102400	49260560	9700	9700	9700	9700	100
633	20240624	102300	48290560	9750	9750	9750	9750	0
634	20240624	102200	48290560	9750	9750	9750	9750	0
635	20240624	102100	48290560	9750	9750	9750	9750	0
636	20240624	102000	48290560	9750	9750	9750	9750	0
637	20240624	101900	48290560	9750	9750	9750	9750	0
638	20240624	101800	48290560	9750	9750	9750	9750	0
639	20240624	101700	48290560	9750	9750	9750	9750	0
640	20240624	101600	48290560	9750	9750	9750	9750	0
641	20240624	101500	48290560	9750	9750	9750	9750	0
642	20240624	101400	48290560	9750	9750	9750	9750	0
643	20240624	101300	48290560	9750	9750	9750	9750	0
644	20240624	101200	48290560	9750	9750	9750	9750	0
645	20240624	101100	48290560	9750	9750	9750	9750	0
646	20240624	101000	48290560	9750	9750	9750	9750	2
647	20240624	100900	48271060	9750	9750	9750	9750	1
648	20240624	100800	48261310	9670	9670	9670	9670	0
649	20240624	100700	48261310	9670	9670	9670	9670	47
650	20240624	100600	47806820	9760	9760	9760	9760	0
651	20240624	100500	47806820	9760	9760	9760	9760	1
652	20240624	100400	47797060	9760	9680	9760	9680	764
653	20240624	100300	40381420	9680	9680	9680	9680	0
654	20240624	100200	40381420	9680	9680	9680	9680	2
655	20240624	100100	40362060	9640	9640	9640	9640	0
656	20240624	100000	40362060	9640	9640	9640	9640	0
657	20240624	095900	40362060	9640	9640	9640	9640	0
658	20240624	095800	40362060	9640	9640	9640	9640	0
659	20240624	095700	40362060	9640	9640	9640	9640	0
660	20240624	095600	40362060	9640	9640	9640	9640	0
661	20240624	095500	40362060	9640	9640	9640	9640	0
662	20240624	095400	40362060	9640	9640	9640	9640	100
663	20240624	095300	39398060	9640	9640	9640	9640	0
664	20240624	095200	39398060	9640	9640	9640	9640	146
665	20240624	095100	37990620	9640	9640	9640	9640	0
666	20240624	095000	37990620	9640	9640	9640	9640	50
667	20240624	094900	37508620	9660	9650	9660	9650	237
668	20240624	094800	35219270	9630	9630	9630	9630	100
669	20240624	094700	34256270	9630	9630	9630	9630	80
670	20240624	094600	33485870	9630	9630	9630	9630	0
671	20240624	094500	33485870	9630	9630	9630	9630	0
672	20240624	094400	33485870	9630	9640	9640	9630	319
673	20240624	094300	30413290	9640	9640	9640	9640	0
674	20240624	094200	30413290	9640	9640	9640	9640	20
675	20240624	094100	30220490	9630	9640	9640	9630	76
676	20240624	094000	29487860	9640	9640	9640	9640	0
677	20240624	093900	29487860	9640	9640	9640	9640	0
678	20240624	093800	29487860	9640	9640	9640	9640	0
679	20240624	093700	29487860	9640	9640	9640	9640	20
680	20240624	093600	29295060	9640	9640	9640	9640	6
681	20240624	093500	29237220	9650	9660	9660	9650	200
682	20240624	093400	27306220	9660	9660	9660	9660	0
683	20240624	093300	27306220	9660	9660	9660	9660	10
684	20240624	093200	27209620	9660	9660	9660	9660	0
685	20240624	093100	27209620	9660	9660	9660	9660	0
686	20240624	093000	27209620	9660	9660	9660	9660	118
687	20240624	092900	26069740	9660	9660	9660	9660	0
688	20240624	092800	26069740	9660	9660	9660	9660	0
689	20240624	092700	26069740	9660	9660	9660	9660	0
690	20240624	092600	26069740	9660	9660	9660	9660	1
691	20240624	092500	26060080	9660	9670	9670	9660	102
692	20240624	092400	25074740	9670	9740	9740	9670	11
693	20240624	092300	24968300	9650	9670	9670	9650	90
694	20240624	092200	24099390	9750	9750	9750	9750	100
695	20240624	092100	23124390	9760	9760	9760	9760	0
696	20240624	092000	23124390	9760	9760	9760	9760	0
697	20240624	091900	23124390	9760	9760	9760	9760	0
698	20240624	091800	23124390	9760	9660	9760	9650	21
699	20240624	091700	22921620	9650	9650	9650	9650	0
700	20240624	091600	22921620	9650	9650	9650	9650	0
701	20240624	091500	22921620	9650	9650	9650	9650	100
702	20240624	091400	21956620	9690	9700	9700	9690	20
703	20240624	091300	21762800	9700	9700	9700	9700	0
704	20240624	091200	21762800	9700	9700	9700	9700	0
705	20240624	091100	21762800	9700	9700	9700	9700	0
706	20240624	091000	21762800	9700	9700	9700	9640	575
707	20240624	090900	16192980	9700	9700	9700	9700	5
708	20240624	090800	16144480	9650	9650	9650	9650	0
709	20240624	090700	16144480	9650	9650	9650	9650	0
710	20240624	090600	16144480	9650	9670	9670	9650	200
711	20240624	090500	14214380	9650	9650	9650	9650	299
712	20240624	090400	11329030	9630	9630	9630	9630	0
713	20240624	090300	11329030	9630	9630	9630	9630	15
714	20240624	090200	11184580	9630	9630	9630	9630	0
715	20240624	090100	11184580	9630	9710	9710	9600	1138
716	20240624	090000	146550	9770	9770	9770	9770	15