KissMeData/032300/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191400	813760040	17770	17770	17770	17770	484
3	20240624	191300	813760040	17770	17770	17770	17770	0
4	20240624	191200	813760040	17770	17770	17770	17770	0
5	20240624	191100	813760040	17770	17770	17770	17770	0
6	20240624	191000	813760040	17770	17770	17770	17770	0
7	20240624	190900	813760040	17770	17770	17770	17770	0
8	20240624	190800	813760040	17770	17770	17770	17770	0
9	20240624	190700	813760040	17770	17770	17770	17770	0
10	20240624	190600	813760040	17770	17770	17770	17770	0
11	20240624	190500	813760040	17770	17770	17770	17770	0
12	20240624	190400	813760040	17770	17770	17770	17770	0
13	20240624	190300	813760040	17770	17770	17770	17770	0
14	20240624	190200	813760040	17770	17770	17770	17770	0
15	20240624	190100	813760040	17770	17770	17770	17770	0
16	20240624	190000	813760040	17770	17770	17770	17770	0
17	20240624	185900	813760040	17770	17770	17770	17770	0
18	20240624	185800	813760040	17770	17770	17770	17770	0
19	20240624	185700	813760040	17770	17770	17770	17770	0
20	20240624	185600	813760040	17770	17770	17770	17770	0
21	20240624	185500	813760040	17770	17770	17770	17770	0
22	20240624	185400	813760040	17770	17770	17770	17770	0
23	20240624	185300	813760040	17770	17770	17770	17770	0
24	20240624	185200	813760040	17770	17770	17770	17770	0
25	20240624	185100	813760040	17770	17770	17770	17770	0
26	20240624	185000	813760040	17770	17770	17770	17770	0
27	20240624	184900	813760040	17770	17770	17770	17770	0
28	20240624	184800	813760040	17770	17770	17770	17770	0
29	20240624	184700	813760040	17770	17770	17770	17770	0
30	20240624	184600	813760040	17770	17770	17770	17770	0
31	20240624	184500	813760040	17770	17770	17770	17770	0
32	20240624	184400	813760040	17770	17770	17770	17770	484
33	20240624	184300	813760040	17770	17770	17770	17770	0
34	20240624	184200	813760040	17770	17770	17770	17770	0
35	20240624	184100	813760040	17770	17770	17770	17770	0
36	20240624	184000	813760040	17770	17770	17770	17770	0
37	20240624	183900	813760040	17770	17770	17770	17770	0
38	20240624	183800	813760040	17770	17770	17770	17770	0
39	20240624	183700	813760040	17770	17770	17770	17770	0
40	20240624	183600	813760040	17770	17770	17770	17770	0
41	20240624	183500	813760040	17770	17770	17770	17770	0
42	20240624	183400	813760040	17770	17770	17770	17770	0
43	20240624	183300	813760040	17770	17770	17770	17770	0
44	20240624	183200	813760040	17770	17770	17770	17770	0
45	20240624	183100	813760040	17770	17770	17770	17770	0
46	20240624	183000	813760040	17770	17770	17770	17770	0
47	20240624	182900	813760040	17770	17770	17770	17770	0
48	20240624	182800	813760040	17770	17770	17770	17770	0
49	20240624	182700	813760040	17770	17770	17770	17770	0
50	20240624	182600	813760040	17770	17770	17770	17770	0
51	20240624	182500	813760040	17770	17770	17770	17770	0
52	20240624	182400	813760040	17770	17770	17770	17770	0
53	20240624	182300	813760040	17770	17770	17770	17770	0
54	20240624	182200	813760040	17770	17770	17770	17770	0
55	20240624	182100	813760040	17770	17770	17770	17770	0
56	20240624	182000	813760040	17770	17770	17770	17770	0
57	20240624	181900	813760040	17770	17770	17770	17770	0
58	20240624	181800	813760040	17770	17770	17770	17770	0
59	20240624	181700	813760040	17770	17770	17770	17770	0
60	20240624	181600	813760040	17770	17770	17770	17770	0
61	20240624	181500	813760040	17770	17770	17770	17770	0
62	20240624	181400	813760040	17770	17770	17770	17770	484
63	20240624	181300	813760040	17770	17770	17770	17770	0
64	20240624	181200	813760040	17770	17770	17770	17770	0
65	20240624	181100	813760040	17770	17770	17770	17770	0
66	20240624	181000	813760040	17770	17770	17770	17770	0
67	20240624	180900	813760040	17770	17770	17770	17770	0
68	20240624	180800	813760040	17770	17770	17770	17770	0
69	20240624	180700	813760040	17770	17770	17770	17770	0
70	20240624	180600	813760040	17770	17770	17770	17770	0
71	20240624	180500	813760040	17770	17770	17770	17770	0
72	20240624	180400	813760040	17770	17770	17770	17770	0
73	20240624	180300	813760040	17770	17770	17770	17770	0
74	20240624	180200	813760040	17770	17770	17770	17770	0
75	20240624	180100	813760040	17770	17770	17770	17770	0
76	20240624	180000	813760040	17770	17770	17770	17770	0
77	20240624	175900	813760040	17770	17770	17770	17770	0
78	20240624	175800	813760040	17770	17770	17770	17770	0
79	20240624	175700	813760040	17770	17770	17770	17770	0
80	20240624	175600	813760040	17770	17770	17770	17770	0
81	20240624	175500	813760040	17770	17770	17770	17770	0
82	20240624	175400	813760040	17770	17770	17770	17770	0
83	20240624	175300	813760040	17770	17770	17770	17770	0
84	20240624	175200	813760040	17770	17770	17770	17770	0
85	20240624	175100	813760040	17770	17770	17770	17770	0
86	20240624	175000	813760040	17770	17770	17770	17770	0
87	20240624	174900	813760040	17770	17770	17770	17770	0
88	20240624	174800	813760040	17770	17770	17770	17770	0
89	20240624	174700	813760040	17770	17770	17770	17770	0
90	20240624	174600	813760040	17770	17770	17770	17770	0
91	20240624	174500	813760040	17770	17770	17770	17770	0
92	20240624	174400	813760040	17770	17770	17770	17770	484
93	20240624	174300	813760040	17770	17770	17770	17770	0
94	20240624	174200	813760040	17770	17770	17770	17770	0
95	20240624	174100	813760040	17770	17770	17770	17770	0
96	20240624	174000	813760040	17770	17770	17770	17770	0
97	20240624	173900	813760040	17770	17770	17770	17770	0
98	20240624	173800	813760040	17770	17770	17770	17770	0
99	20240624	173700	813760040	17770	17770	17770	17770	0
100	20240624	173600	813760040	17770	17770	17770	17770	0
101	20240624	173500	813760040	17770	17770	17770	17770	0
102	20240624	173400	813760040	17770	17770	17770	17770	0
103	20240624	173300	813760040	17770	17770	17770	17770	0
104	20240624	173200	813760040	17770	17770	17770	17770	0
105	20240624	173100	813760040	17770	17770	17770	17770	0
106	20240624	173000	813760040	17770	17770	17770	17770	0
107	20240624	172900	813760040	17770	17770	17770	17770	0
108	20240624	172800	813760040	17770	17770	17770	17770	0
109	20240624	172700	813760040	17770	17770	17770	17770	0
110	20240624	172600	813760040	17770	17770	17770	17770	0
111	20240624	172500	813760040	17770	17770	17770	17770	0
112	20240624	172400	813760040	17770	17770	17770	17770	0
113	20240624	172300	813760040	17770	17770	17770	17770	0
114	20240624	172200	813760040	17770	17770	17770	17770	0
115	20240624	172100	813760040	17770	17770	17770	17770	0
116	20240624	172000	813760040	17770	17770	17770	17770	0
117	20240624	171900	813760040	17770	17770	17770	17770	0
118	20240624	171800	813760040	17770	17770	17770	17770	0
119	20240624	171700	813760040	17770	17770	17770	17770	0
120	20240624	171600	813760040	17770	17770	17770	17770	0
121	20240624	171500	813760040	17770	17770	17770	17770	0
122	20240624	171400	813760040	17770	17770	17770	17770	484
123	20240624	171300	813760040	17770	17770	17770	17770	0
124	20240624	171200	813760040	17770	17770	17770	17770	0
125	20240624	171100	813760040	17770	17770	17770	17770	0
126	20240624	171000	813760040	17770	17770	17770	17770	0
127	20240624	170900	813760040	17770	17770	17770	17770	0
128	20240624	170800	813760040	17770	17770	17770	17770	0
129	20240624	170700	813760040	17770	17770	17770	17770	0
130	20240624	170600	813760040	17770	17770	17770	17770	0
131	20240624	170500	813760040	17770	17770	17770	17770	0
132	20240624	170400	813760040	17770	17770	17770	17770	0
133	20240624	170300	813760040	17770	17770	17770	17770	0
134	20240624	170200	813760040	17770	17770	17770	17770	0
135	20240624	170100	813760040	17770	17770	17770	17770	0
136	20240624	170000	813760040	17770	17770	17770	17770	0
137	20240624	165900	813760040	17770	17770	17770	17770	0
138	20240624	165800	813760040	17770	17770	17770	17770	0
139	20240624	165700	813760040	17770	17770	17770	17770	0
140	20240624	165600	813760040	17770	17770	17770	17770	0
141	20240624	165500	813760040	17770	17770	17770	17770	0
142	20240624	165400	813760040	17770	17770	17770	17770	0
143	20240624	165300	813760040	17770	17770	17770	17770	0
144	20240624	165200	813760040	17770	17770	17770	17770	0
145	20240624	165100	813760040	17770	17770	17770	17770	0
146	20240624	165000	813760040	17770	17770	17770	17770	0
147	20240624	164900	813760040	17770	17770	17770	17770	0
148	20240624	164800	813760040	17770	17770	17770	17770	0
149	20240624	164700	813760040	17770	17770	17770	17770	0
150	20240624	164600	813760040	17770	17770	17770	17770	0
151	20240624	164500	813760040	17770	17770	17770	17770	0
152	20240624	164400	813760040	17770	17770	17770	17770	484
153	20240624	164300	813760040	17770	17770	17770	17770	0
154	20240624	164200	813760040	17770	17770	17770	17770	0
155	20240624	164100	813760040	17770	17770	17770	17770	0
156	20240624	164000	813760040	17770	17770	17770	17770	0
157	20240624	163900	813760040	17770	17770	17770	17770	0
158	20240624	163800	813760040	17770	17770	17770	17770	0
159	20240624	163700	813760040	17770	17770	17770	17770	0
160	20240624	163600	813760040	17770	17770	17770	17770	0
161	20240624	163500	813760040	17770	17770	17770	17770	0
162	20240624	163400	813760040	17770	17770	17770	17770	0
163	20240624	163300	813760040	17770	17770	17770	17770	0
164	20240624	163200	813760040	17770	17770	17770	17770	0
165	20240624	163100	813760040	17770	17770	17770	17770	0
166	20240624	163000	813760040	17770	17770	17770	17770	0
167	20240624	162900	813760040	17770	17770	17770	17770	0
168	20240624	162800	813760040	17770	17770	17770	17770	0
169	20240624	162700	813760040	17770	17770	17770	17770	0
170	20240624	162600	813760040	17770	17770	17770	17770	0
171	20240624	162500	813760040	17770	17770	17770	17770	0
172	20240624	162400	813760040	17770	17770	17770	17770	0
173	20240624	162300	813760040	17770	17770	17770	17770	0
174	20240624	162200	813760040	17770	17770	17770	17770	0
175	20240624	162100	813760040	17770	17770	17770	17770	0
176	20240624	162000	813760040	17770	17770	17770	17770	0
177	20240624	161900	813760040	17770	17770	17770	17770	0
178	20240624	161800	813760040	17770	17770	17770	17770	0
179	20240624	161700	813760040	17770	17770	17770	17770	0
180	20240624	161600	813760040	17770	17770	17770	17770	0
181	20240624	161500	813760040	17770	17770	17770	17770	0
182	20240624	161400	813760040	17770	17770	17770	17770	484
183	20240624	161300	813760040	17770	17770	17770	17770	0
184	20240624	161200	813760040	17770	17770	17770	17770	0
185	20240624	161100	813760040	17770	17770	17770	17770	0
186	20240624	161000	813760040	17770	17770	17770	17770	0
187	20240624	160900	813760040	17770	17770	17770	17770	0
188	20240624	160800	813760040	17770	17770	17770	17770	0
189	20240624	160700	813760040	17770	17770	17770	17770	0
190	20240624	160600	813760040	17770	17770	17770	17770	0
191	20240624	160500	813760040	17770	17770	17770	17770	0
192	20240624	160400	813760040	17770	17770	17770	17770	0
193	20240624	160300	813760040	17770	17770	17770	17770	0
194	20240624	160200	813760040	17770	17770	17770	17770	0
195	20240624	160100	813760040	17770	17770	17770	17770	0
196	20240624	160000	813760040	17770	17770	17770	17770	0
197	20240624	155900	813760040	17770	17770	17770	17770	0
198	20240624	155800	813760040	17770	17770	17770	17770	0
199	20240624	155700	813760040	17770	17770	17770	17770	0
200	20240624	155600	813760040	17770	17770	17770	17770	0
201	20240624	155500	813760040	17770	17770	17770	17770	0
202	20240624	155400	813760040	17770	17770	17770	17770	0
203	20240624	155300	813760040	17770	17770	17770	17770	0
204	20240624	155200	813760040	17770	17770	17770	17770	0
205	20240624	155100	813760040	17770	17770	17770	17770	0
206	20240624	155000	813760040	17770	17770	17770	17770	0
207	20240624	154900	813760040	17770	17770	17770	17770	0
208	20240624	154800	813760040	17770	17770	17770	17770	0
209	20240624	154700	813760040	17770	17770	17770	17770	0
210	20240624	154600	813760040	17770	17770	17770	17770	0
211	20240624	154500	813760040	17770	17770	17770	17770	0
212	20240624	154400	813760040	17770	17770	17770	17770	484
213	20240624	154300	813760040	17770	17770	17770	17770	0
214	20240624	154200	813760040	17770	17770	17770	17770	0
215	20240624	154100	813760040	17770	17770	17770	17770	0
216	20240624	154000	813760040	17770	17770	17770	17770	0
217	20240624	153900	813760040	17770	17770	17770	17770	0
218	20240624	153800	813760040	17770	17770	17770	17770	0
219	20240624	153700	813760040	17770	17770	17770	17770	0
220	20240624	153600	813760040	17770	17770	17770	17770	0
221	20240624	153500	813760040	17770	17770	17770	17770	0
222	20240624	153400	813760040	17770	17770	17770	17770	0
223	20240624	153300	813760040	17770	17770	17770	17770	0
224	20240624	153200	813760040	17770	17770	17770	17770	0
225	20240624	153100	813760040	17770	17770	17770	17770	0
226	20240624	153000	813760040	17770	17770	17770	17770	484
227	20240624	152900	805159360	17770	17770	17770	17770	0
228	20240624	152800	805159360	17770	17770	17770	17770	0
229	20240624	152700	805159360	17770	17770	17770	17770	0
230	20240624	152600	805159360	17770	17770	17770	17770	0
231	20240624	152500	805159360	17770	17770	17770	17770	0
232	20240624	152400	805159360	17770	17770	17770	17770	0
233	20240624	152300	805159360	17770	17770	17770	17770	0
234	20240624	152200	805159360	17770	17770	17770	17770	0
235	20240624	152100	805159360	17770	17770	17770	17770	0
236	20240624	152000	805159360	17770	17770	17770	17770	0
237	20240624	151900	805159360	17770	17780	17780	17770	4
238	20240624	151800	805088270	17910	17910	17910	17910	8
239	20240624	151700	804944990	17910	17860	17910	17860	30
240	20240624	151600	804408930	17760	17770	17770	17760	535
241	20240624	151500	794907180	17760	17760	17760	17760	53
242	20240624	151400	793965900	17770	17770	17770	17770	137
243	20240624	151300	791531410	17770	17770	17770	17770	626
244	20240624	151200	780407390	17770	17770	17770	17770	101
245	20240624	151100	778612620	17780	17780	17780	17780	5
246	20240624	151000	778523720	17870	17800	17870	17800	125
247	20240624	150900	776296610	17810	17810	17810	17810	0
248	20240624	150800	776296610	17810	17820	17820	17810	254
249	20240624	150700	771772820	17820	17850	17850	17820	62
250	20240624	150600	770667680	17850	17850	17850	17850	54
251	20240624	150500	769703780	17850	17860	17860	17850	65
252	20240624	150400	768542930	17860	17860	17860	17850	51
253	20240624	150300	767632080	17880	17850	17880	17840	69
254	20240624	150200	766400900	17840	17840	17840	17840	0
255	20240624	150100	766400900	17840	17840	17840	17840	0
256	20240624	150000	766400900	17840	17860	17860	17840	46
257	20240624	145900	765579760	17860	17870	17870	17860	132
258	20240624	145800	763222040	17870	17870	17870	17870	11
259	20240624	145700	763025470	17860	17860	17860	17860	10
260	20240624	145600	762846870	17890	17890	17890	17890	91
261	20240624	145500	761218880	17910	17910	17910	17910	0
262	20240624	145400	761218880	17910	17910	17910	17910	0
263	20240624	145300	761218880	17910	17860	17910	17840	209
264	20240624	145200	757486150	17850	17850	17850	17850	0
265	20240624	145100	757486150	17850	17870	17870	17850	21
266	20240624	145000	757111180	17870	17870	17870	17870	19
267	20240624	144900	756771650	17880	17880	17880	17880	0
268	20240624	144800	756771650	17880	17880	17880	17880	46
269	20240624	144700	755949170	17880	17880	17880	17880	0
270	20240624	144600	755949170	17880	17880	17880	17880	100
271	20240624	144500	754161170	17850	17880	17880	17850	223
272	20240624	144400	750180170	17910	17900	17910	17900	19
273	20240624	144300	749840020	17900	17900	17900	17900	0
274	20240624	144200	749840020	17900	17900	17900	17900	2
275	20240624	144100	749804220	17900	17900	17900	17900	10
276	20240624	144000	749625220	17900	17900	17900	17900	23
277	20240624	143900	749213520	17890	17890	17890	17890	95
278	20240624	143800	747513970	17880	17880	17880	17880	0
279	20240624	143700	747513970	17880	17880	17880	17880	200
280	20240624	143600	743937970	17880	17880	17880	17880	204
281	20240624	143500	740290450	17940	17940	17940	17940	0
282	20240624	143400	740290450	17940	17940	17940	17940	2
283	20240624	143300	740254570	17940	17940	17940	17940	2
284	20240624	143200	740218690	17950	17950	17950	17950	50
285	20240624	143100	739321190	17950	17950	17950	17950	0
286	20240624	143000	739321190	17950	17950	17950	17950	0
287	20240624	142900	739321190	17950	17940	17950	17940	100
288	20240624	142800	737526570	17940	17940	17940	17940	20
289	20240624	142700	737167770	17940	17940	17940	17940	0
290	20240624	142600	737167770	17940	17940	17940	17940	0
291	20240624	142500	737167770	17940	17940	17940	17940	1
292	20240624	142400	737149830	17940	17930	17940	17930	2
293	20240624	142300	737113960	17870	17870	17870	17870	0
294	20240624	142200	737113960	17870	17870	17870	17870	0
295	20240624	142100	737113960	17870	17870	17870	17870	0
296	20240624	142000	737113960	17870	17870	17870	17870	32
297	20240624	141900	736542120	17860	17860	17860	17860	0
298	20240624	141800	736542120	17860	17860	17860	17860	0
299	20240624	141700	736542120	17860	17860	17860	17860	0
300	20240624	141600	736542120	17860	17860	17860	17860	0
301	20240624	141500	736542120	17860	17860	17860	17860	0
302	20240624	141400	736542120	17860	17860	17860	17860	1
303	20240624	141300	736524260	17950	17950	17950	17950	0
304	20240624	141200	736524260	17950	17950	17950	17950	0
305	20240624	141100	736524260	17950	17940	17950	17940	30
306	20240624	141000	735985910	17850	17950	17950	17850	73
307	20240624	140900	734679860	17860	17870	17870	17860	161
308	20240624	140800	731803790	17960	17960	17960	17960	0
309	20240624	140700	731803790	17960	17960	17960	17960	0
310	20240624	140600	731803790	17960	17960	17960	17960	0
311	20240624	140500	731803790	17960	17960	17960	17960	0
312	20240624	140400	731803790	17960	17920	17960	17920	76
313	20240624	140300	730440700	17930	17930	17930	17930	0
314	20240624	140200	730440700	17930	17930	17930	17930	0
315	20240624	140100	730440700	17930	17930	17930	17930	2
316	20240624	140000	730404840	17930	17870	17930	17870	55
317	20240624	135900	729419890	17870	17870	17870	17870	9
318	20240624	135800	729259060	17860	17860	17860	17860	0
319	20240624	135700	729259060	17860	17860	17860	17860	20
320	20240624	135600	728901860	17860	17860	17860	17860	0
321	20240624	135500	728901860	17860	17860	17860	17860	0
322	20240624	135400	728901860	17860	17860	17860	17860	9
323	20240624	135300	728741120	17860	17850	17860	17840	368
324	20240624	135200	722175720	17840	17840	17840	17840	0
325	20240624	135100	722175720	17840	17860	17860	17840	356
326	20240624	135000	715820820	17870	17870	17870	17870	18
327	20240624	134900	715499160	17860	17860	17860	17860	5
328	20240624	134800	715409860	17860	17860	17860	17860	0
329	20240624	134700	715409860	17860	17870	17870	17860	202
330	20240624	134600	711801740	17880	17880	17880	17880	101
331	20240624	134500	709995860	17890	17890	17890	17890	0
332	20240624	134400	709995860	17890	17900	17900	17890	44
333	20240624	134300	709208650	17900	17900	17900	17900	0
334	20240624	134200	709208650	17900	17900	17900	17900	1
335	20240624	134100	709190750	17910	17910	17910	17910	0
336	20240624	134000	709190750	17910	17910	17910	17910	0
337	20240624	133900	709190750	17910	17910	17910	17910	0
338	20240624	133800	709190750	17910	17920	17920	17910	5
339	20240624	133700	709101190	17930	17930	17930	17930	50
340	20240624	133600	708204690	17930	17930	17930	17930	7
341	20240624	133500	708079180	17940	17940	17940	17940	0
342	20240624	133400	708079180	17940	17940	17940	17940	0
343	20240624	133300	708079180	17940	17940	17940	17940	1
344	20240624	133200	708061240	17940	17940	17940	17940	0
345	20240624	133100	708061240	17940	17940	17940	17940	0
346	20240624	133000	708061240	17940	17940	17940	17940	0
347	20240624	132900	708061240	17940	17940	17940	17940	1
348	20240624	132800	708043300	17960	17960	17960	17960	0
349	20240624	132700	708043300	17960	17960	17960	17960	0
350	20240624	132600	708043300	17960	17960	17960	17960	1
351	20240624	132500	708025340	17960	17960	17960	17960	0
352	20240624	132400	708025340	17960	17960	17960	17960	11
353	20240624	132300	707827780	17960	17960	17960	17960	0
354	20240624	132200	707827780	17960	17960	17960	17960	0
355	20240624	132100	707827780	17960	17960	17960	17960	0
356	20240624	132000	707827780	17960	17960	17960	17960	1
357	20240624	131900	707809820	17960	17960	17960	17960	0
358	20240624	131800	707809820	17960	17960	17960	17960	0
359	20240624	131700	707809820	17960	17960	17960	17960	0
360	20240624	131600	707809820	17960	17960	17960	17960	0
361	20240624	131500	707809820	17960	17970	17970	17960	9
362	20240624	131400	707648120	17970	17970	17970	17950	22
363	20240624	131300	707252870	17970	17970	17970	17970	0
364	20240624	131200	707252870	17970	17970	17970	17970	2
365	20240624	131100	707216930	17970	17970	17970	17970	0
366	20240624	131000	707216930	17970	17980	17980	17970	4
367	20240624	130900	707145040	17980	17980	17980	17980	0
368	20240624	130800	707145040	17980	17980	17980	17980	0
369	20240624	130700	707145040	17980	17980	17980	17970	4
370	20240624	130600	707073140	17980	17980	17980	17980	0
371	20240624	130500	707073140	17980	17980	17980	17980	0
372	20240624	130400	707073140	17980	17980	17980	17980	0
373	20240624	130300	707073140	17980	17970	17980	17970	2
374	20240624	130200	707037190	17970	17970	17970	17970	0
375	20240624	130100	707037190	17970	17970	17970	17970	1
376	20240624	130000	707019220	17920	17920	17920	17920	0
377	20240624	125900	707019220	17920	17920	17920	17920	0
378	20240624	125800	707019220	17920	17920	17920	17920	0
379	20240624	125700	707019220	17920	17920	17920	17920	0
380	20240624	125600	707019220	17920	17920	17920	17920	230
381	20240624	125500	702897620	17910	17910	17910	17910	3
382	20240624	125400	702843890	18000	18000	18000	18000	0
383	20240624	125300	702843890	18000	18000	18000	18000	0
384	20240624	125200	702843890	18000	18000	18000	18000	0
385	20240624	125100	702843890	18000	18000	18000	18000	0
386	20240624	125000	702843890	18000	18000	18000	18000	0
387	20240624	124900	702843890	18000	18000	18000	18000	0
388	20240624	124800	702843890	18000	18000	18000	18000	0
389	20240624	124700	702843890	18000	18000	18000	18000	0
390	20240624	124600	702843890	18000	18000	18000	18000	0
391	20240624	124500	702843890	18000	18000	18000	18000	0
392	20240624	124400	702843890	18000	18000	18000	18000	0
393	20240624	124300	702843890	18000	18000	18000	18000	0
394	20240624	124200	702843890	18000	18000	18000	18000	5
395	20240624	124100	702753890	18000	18000	18000	18000	0
396	20240624	124000	702753890	18000	17990	18000	17990	56
397	20240624	123900	701745910	18000	18000	18000	18000	0
398	20240624	123800	701745910	18000	18000	18000	18000	0
399	20240624	123700	701745910	18000	18000	18000	18000	0
400	20240624	123600	701745910	18000	18000	18000	18000	0
401	20240624	123500	701745910	18000	18000	18000	18000	0
402	20240624	123400	701745910	18000	18000	18000	18000	0
403	20240624	123300	701745910	18000	18000	18000	18000	1
404	20240624	123200	701727910	18000	18000	18000	18000	0
405	20240624	123100	701727910	18000	18000	18000	18000	55
406	20240624	123000	700737910	18000	18000	18000	18000	0
407	20240624	122900	700737910	18000	18000	18000	18000	0
408	20240624	122800	700737910	18000	18000	18000	18000	0
409	20240624	122700	700737910	18000	18000	18000	18000	0
410	20240624	122600	700737910	18000	18000	18000	18000	0
411	20240624	122500	700737910	18000	18000	18000	18000	0
412	20240624	122400	700737910	18000	18000	18000	18000	0
413	20240624	122300	700737910	18000	18000	18000	18000	0
414	20240624	122200	700737910	18000	18000	18000	18000	0
415	20240624	122100	700737910	18000	18000	18000	18000	0
416	20240624	122000	700737910	18000	18000	18000	18000	0
417	20240624	121900	700737910	18000	18000	18000	18000	0
418	20240624	121800	700737910	18000	18000	18000	18000	0
419	20240624	121700	700737910	18000	18000	18000	18000	0
420	20240624	121600	700737910	18000	18000	18000	18000	10
421	20240624	121500	700557910	18000	18000	18000	18000	16
422	20240624	121400	700269910	17880	17880	17880	17880	0
423	20240624	121300	700269910	17880	17880	17880	17880	279
424	20240624	121200	695281390	17880	17880	17880	17880	192
425	20240624	121100	691848430	17880	17880	17880	17880	0
426	20240624	121000	691848430	17880	17880	17880	17880	0
427	20240624	120900	691848430	17880	17880	17880	17880	0
428	20240624	120800	691848430	17880	17880	17880	17880	112
429	20240624	120700	689845870	17870	17880	17880	17870	520
430	20240624	120600	680553030	17880	17910	17910	17880	298
431	20240624	120500	675218500	17930	17940	17940	17930	22
432	20240624	120400	674824030	17950	17950	17950	17950	52
433	20240624	120300	673890630	17990	17980	17990	17960	65
434	20240624	120200	672722840	17990	17990	17990	17990	0
435	20240624	120100	672722840	17990	17990	17990	17990	93
436	20240624	120000	671049770	18000	18000	18000	18000	95
437	20240624	115900	669339770	18010	18010	18010	18010	90
438	20240624	115800	667718870	18010	18010	18010	18010	0
439	20240624	115700	667718870	18010	18010	18010	18010	0
440	20240624	115600	667718870	18010	18010	18010	18010	0
441	20240624	115500	667718870	18010	18010	18010	18010	1
442	20240624	115400	667700860	17980	17980	17980	17980	0
443	20240624	115300	667700860	17980	17980	17980	17980	0
444	20240624	115200	667700860	17980	17980	17980	17980	0
445	20240624	115100	667700860	17980	17980	17980	17980	0
446	20240624	115000	667700860	17980	17980	17980	17980	0
447	20240624	114900	667700860	17980	17980	17980	17980	29
448	20240624	114800	667179440	18020	18020	18020	18020	0
449	20240624	114700	667179440	18020	18020	18020	18020	0
450	20240624	114600	667179440	18020	18020	18020	18020	0
451	20240624	114500	667179440	18020	18020	18020	18020	0
452	20240624	114400	667179440	18020	18020	18020	18020	10
453	20240624	114300	666999240	18030	18030	18030	18030	0
454	20240624	114200	666999240	18030	18030	18030	18030	1
455	20240624	114100	666981210	18030	18030	18030	18030	0
456	20240624	114000	666981210	18030	18030	18030	18030	3
457	20240624	113900	666927120	18040	18040	18040	18040	1
458	20240624	113800	666909080	18010	18000	18020	18000	130
459	20240624	113700	664567780	18000	17990	18000	17990	201
460	20240624	113600	660950300	17950	17950	17950	17950	1
461	20240624	113500	660932350	17890	17890	17890	17890	0
462	20240624	113400	660932350	17890	17890	17890	17890	300
463	20240624	113300	655565350	17890	17900	17900	17890	191
464	20240624	113200	652148330	17950	17950	17950	17950	0
465	20240624	113100	652148330	17950	17950	17950	17950	0
466	20240624	113000	652148330	17950	17950	17950	17950	0
467	20240624	112900	652148330	17950	17950	17950	17950	5
468	20240624	112800	652058580	18000	18000	18000	18000	0
469	20240624	112700	652058580	18000	18000	18000	18000	2
470	20240624	112600	652022580	18000	18000	18000	18000	9
471	20240624	112500	651860580	18000	18000	18000	18000	0
472	20240624	112400	651860580	18000	18000	18000	18000	0
473	20240624	112300	651860580	18000	18000	18000	18000	6
474	20240624	112200	651752580	18000	18000	18000	18000	0
475	20240624	112100	651752580	18000	17890	18000	17890	5
476	20240624	112000	651663020	17890	17890	17890	17890	0
477	20240624	111900	651663020	17890	17890	17890	17890	0
478	20240624	111800	651663020	17890	17890	17890	17890	0
479	20240624	111700	651663020	17890	17890	17890	17890	74
480	20240624	111600	650339160	17900	17900	17900	17900	0
481	20240624	111500	650339160	17900	17900	17900	17900	0
482	20240624	111400	650339160	17900	17900	17900	17900	71
483	20240624	111300	649068260	17900	17910	17910	17900	81
484	20240624	111200	647617860	17930	17930	17930	17930	14
485	20240624	111100	647366840	17890	17890	17890	17890	0
486	20240624	111000	647366840	17890	17890	17890	17890	0
487	20240624	110900	647366840	17890	17890	17890	17890	0
488	20240624	110800	647366840	17890	17880	17890	17880	53
489	20240624	110700	646418770	17880	17880	17880	17880	0
490	20240624	110600	646418770	17880	17880	17880	17880	0
491	20240624	110500	646418770	17880	17880	17880	17880	0
492	20240624	110400	646418770	17880	17880	17880	17880	0
493	20240624	110300	646418770	17880	17880	17880	17880	1
494	20240624	110200	646400890	17880	17870	17880	17870	112
495	20240624	110100	644399330	17880	17880	17880	17880	0
496	20240624	110000	644399330	17880	17890	17890	17880	8
497	20240624	105900	644256220	17890	17910	17910	17890	6
498	20240624	105800	644148860	17860	17860	17860	17860	0
499	20240624	105700	644148860	17860	17910	17910	17860	13
500	20240624	105600	643916530	17920	17850	17930	17850	22
501	20240624	105500	643523680	17850	17850	17850	17850	3
502	20240624	105400	643470130	17890	17890	17890	17890	10
503	20240624	105300	643291230	17900	17900	17900	17900	57
504	20240624	105200	642270930	17910	17950	17950	17910	103
505	20240624	105100	640426080	18040	18040	18040	18040	1
506	20240624	105000	640408040	18040	17950	18040	17910	1293
507	20240624	104900	617247630	18060	18060	18060	18060	1
508	20240624	104800	617229570	17910	17910	17910	17910	0
509	20240624	104700	617229570	17910	17910	17910	17910	0
510	20240624	104600	617229570	17910	17910	17910	17910	0
511	20240624	104500	617229570	17910	17910	17910	17910	0
512	20240624	104400	617229570	17910	17910	17910	17910	0
513	20240624	104300	617229570	17910	17910	17910	17910	0
514	20240624	104200	617229570	17910	17910	17910	17910	0
515	20240624	104100	617229570	17910	17910	17910	17910	0
516	20240624	104000	617229570	17910	17920	17920	17910	109
517	20240624	103900	615277350	18060	18060	18060	18060	1
518	20240624	103800	615259290	17910	17910	17910	17910	0
519	20240624	103700	615259290	17910	17920	17920	17910	67
520	20240624	103600	614059240	17960	17900	17960	17900	155
521	20240624	103500	611281700	17900	18050	18050	17900	1026
522	20240624	103400	592787580	18050	18060	18060	18050	425
523	20240624	103300	585114140	18060	18060	18060	18060	0
524	20240624	103200	585114140	18060	18070	18070	18060	594
525	20240624	103100	574382640	18060	18070	18070	18060	625
526	20240624	103000	563095130	18040	18110	18400	18040	435
527	20240624	102900	555175050	18080	18060	18080	18060	5
528	20240624	102800	555084690	18130	18070	18150	18020	169
529	20240624	102700	552028070	18150	18150	18150	18150	0
530	20240624	102600	552028070	18150	18150	18150	18150	55
531	20240624	102500	551029820	18150	18010	18150	18000	15
532	20240624	102400	550759010	18160	18160	18160	18160	0
533	20240624	102300	550759010	18160	18090	18160	18090	8
534	20240624	102200	550614150	18090	17960	18090	17960	59
535	20240624	102100	549549580	17960	17960	17960	17960	4
536	20240624	102000	549477740	17940	18100	18100	17870	357
537	20240624	101900	543043090	18100	18140	18140	18100	51
538	20240624	101800	542118990	18140	18150	18150	18140	729
539	20240624	101700	528894430	18160	18190	18190	18160	159
540	20240624	101600	526004290	18190	18400	18400	18190	729
541	20240624	101500	512676550	18400	18190	18460	18180	1826
542	20240624	101400	479120720	18150	18710	18790	18130	2819
543	20240624	101300	427154250	18790	17780	18790	17780	4205
544	20240624	101200	350371070	17760	17770	17770	17760	60
545	20240624	101100	349305280	17780	17780	17780	17780	1
546	20240624	101000	349287500	17780	17780	17780	17780	5
547	20240624	100900	349198600	17780	17780	17780	17780	56
548	20240624	100800	348202920	17750	17790	17790	17750	150
549	20240624	100700	345539690	17800	17800	17800	17800	9
550	20240624	100600	345379490	17800	17800	17800	17800	40
551	20240624	100500	344667490	17810	17810	17810	17810	0
552	20240624	100400	344667490	17810	17840	17840	17810	130
553	20240624	100300	342351290	17840	17810	17840	17810	3
554	20240624	100200	342297830	17750	17750	17750	17750	0
555	20240624	100100	342297830	17750	17750	17750	17750	85
556	20240624	100000	340789080	17790	17790	17790	17790	86
557	20240624	095900	339259140	17760	17760	17760	17760	2
558	20240624	095800	339223620	17790	17770	17790	17770	13
559	20240624	095700	338992510	17770	17770	17770	17770	0
560	20240624	095600	338992510	17770	17770	17770	17770	0
561	20240624	095500	338992510	17770	17770	17770	17770	100
562	20240624	095400	337215510	17850	17790	17850	17790	2
563	20240624	095300	337179870	17850	17850	17850	17850	0
564	20240624	095200	337179870	17850	17850	17850	17850	0
565	20240624	095100	337179870	17850	17780	17850	17780	7
566	20240624	095000	337055090	17840	17840	17840	17840	20
567	20240624	094900	336698290	17840	17840	17840	17840	2
568	20240624	094800	336662610	17760	17760	17760	17760	100
569	20240624	094700	334886610	17780	17780	17780	17780	1
570	20240624	094600	334868830	17850	17850	17850	17850	0
571	20240624	094500	334868830	17850	17850	17850	17850	0
572	20240624	094400	334868830	17850	17850	17850	17850	0
573	20240624	094300	334868830	17850	17750	17850	17750	6
574	20240624	094200	334761950	17830	17730	17830	17730	214
575	20240624	094100	330965880	17730	17730	17730	17730	51
576	20240624	094000	330061650	17730	17710	17730	17710	4
577	20240624	093900	329990770	17730	17730	17730	17730	0
578	20240624	093800	329990770	17730	17730	17730	17730	1
579	20240624	093700	329973040	17670	17680	17680	17670	56
580	20240624	093600	328983500	17690	17690	17690	17690	0
581	20240624	093500	328983500	17690	17690	17690	17690	29
582	20240624	093400	328470490	17670	17680	17680	17670	360
583	20240624	093300	322109190	17690	17710	17710	17690	151
584	20240624	093200	319436510	17700	17720	17720	17700	299
585	20240624	093100	314142210	17720	17780	17780	17720	287
586	20240624	093000	309048810	17780	17780	17780	17780	1
587	20240624	092900	309031030	17790	17800	17800	17790	141
588	20240624	092800	306521820	17800	17800	17800	17800	1
589	20240624	092700	306504020	17840	17830	17840	17830	10
590	20240624	092600	306325670	17840	17840	17840	17840	75
591	20240624	092500	304987670	17840	17840	17840	17840	30
592	20240624	092400	304452470	17790	17790	17790	17790	0
593	20240624	092300	304452470	17790	17790	17790	17790	0
594	20240624	092200	304452470	17790	17790	17790	17780	52
595	20240624	092100	303527710	17790	17820	17820	17790	538
596	20240624	092000	293941850	17820	17880	17880	17820	465
597	20240624	091900	285644550	17880	17880	17880	17880	0
598	20240624	091800	285644550	17880	17890	17890	17880	82
599	20240624	091700	284178270	17880	17890	17890	17880	186
600	20240624	091600	280851030	17890	17890	17890	17890	10
601	20240624	091500	280672130	17890	17890	17890	17890	19
602	20240624	091400	280332220	17890	17820	17890	17820	615
603	20240624	091300	269343320	17780	17890	17890	17770	209
604	20240624	091200	265613660	17880	17850	17890	17850	157
605	20240624	091100	262804980	17770	17770	17770	17770	0
606	20240624	091000	262804980	17770	17790	17800	17770	51
607	20240624	090900	261898660	17840	17750	17840	17750	3315
608	20240624	090800	203005670	17750	17740	17750	17740	20
609	20240624	090700	202650860	17740	17750	17750	17700	236
610	20240624	090600	198472060	17730	17730	17730	17700	133
611	20240624	090500	196114540	17730	17730	17730	17620	18
612	20240624	090400	195795510	17750	17740	17750	17740	252
613	20240624	090300	191323560	17750	17660	17790	17660	2665
614	20240624	090200	144070630	17660	17660	17660	17660	28
615	20240624	090100	143576150	17660	17690	17690	17600	112
616	20240624	090000	141601440	17710	17510	17800	17510	8084