KissMeData/244920/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205300	159837700	4065	4065	4065	4065	450
3	20240624	205200	159837700	4065	4065	4065	4065	0
4	20240624	205100	159837700	4065	4065	4065	4065	0
5	20240624	205000	159837700	4065	4065	4065	4065	0
6	20240624	204900	159837700	4065	4065	4065	4065	0
7	20240624	204800	159837700	4065	4065	4065	4065	0
8	20240624	204700	159837700	4065	4065	4065	4065	0
9	20240624	204600	159837700	4065	4065	4065	4065	0
10	20240624	204500	159837700	4065	4065	4065	4065	0
11	20240624	204400	159837700	4065	4065	4065	4065	0
12	20240624	204300	159837700	4065	4065	4065	4065	0
13	20240624	204200	159837700	4065	4065	4065	4065	0
14	20240624	204100	159837700	4065	4065	4065	4065	0
15	20240624	204000	159837700	4065	4065	4065	4065	0
16	20240624	203900	159837700	4065	4065	4065	4065	0
17	20240624	203800	159837700	4065	4065	4065	4065	0
18	20240624	203700	159837700	4065	4065	4065	4065	0
19	20240624	203600	159837700	4065	4065	4065	4065	0
20	20240624	203500	159837700	4065	4065	4065	4065	0
21	20240624	203400	159837700	4065	4065	4065	4065	0
22	20240624	203300	159837700	4065	4065	4065	4065	0
23	20240624	203200	159837700	4065	4065	4065	4065	0
24	20240624	203100	159837700	4065	4065	4065	4065	0
25	20240624	203000	159837700	4065	4065	4065	4065	0
26	20240624	202900	159837700	4065	4065	4065	4065	0
27	20240624	202800	159837700	4065	4065	4065	4065	0
28	20240624	202700	159837700	4065	4065	4065	4065	0
29	20240624	202600	159837700	4065	4065	4065	4065	0
30	20240624	202500	159837700	4065	4065	4065	4065	0
31	20240624	202400	159837700	4065	4065	4065	4065	0
32	20240624	202300	159837700	4065	4065	4065	4065	450
33	20240624	202200	159837700	4065	4065	4065	4065	0
34	20240624	202100	159837700	4065	4065	4065	4065	0
35	20240624	202000	159837700	4065	4065	4065	4065	0
36	20240624	201900	159837700	4065	4065	4065	4065	0
37	20240624	201800	159837700	4065	4065	4065	4065	0
38	20240624	201700	159837700	4065	4065	4065	4065	0
39	20240624	201600	159837700	4065	4065	4065	4065	0
40	20240624	201500	159837700	4065	4065	4065	4065	0
41	20240624	201400	159837700	4065	4065	4065	4065	0
42	20240624	201300	159837700	4065	4065	4065	4065	0
43	20240624	201200	159837700	4065	4065	4065	4065	0
44	20240624	201100	159837700	4065	4065	4065	4065	0
45	20240624	201000	159837700	4065	4065	4065	4065	0
46	20240624	200900	159837700	4065	4065	4065	4065	0
47	20240624	200800	159837700	4065	4065	4065	4065	0
48	20240624	200700	159837700	4065	4065	4065	4065	0
49	20240624	200600	159837700	4065	4065	4065	4065	0
50	20240624	200500	159837700	4065	4065	4065	4065	0
51	20240624	200400	159837700	4065	4065	4065	4065	0
52	20240624	200300	159837700	4065	4065	4065	4065	0
53	20240624	200200	159837700	4065	4065	4065	4065	0
54	20240624	200100	159837700	4065	4065	4065	4065	0
55	20240624	200000	159837700	4065	4065	4065	4065	0
56	20240624	195900	159837700	4065	4065	4065	4065	0
57	20240624	195800	159837700	4065	4065	4065	4065	0
58	20240624	195700	159837700	4065	4065	4065	4065	0
59	20240624	195600	159837700	4065	4065	4065	4065	0
60	20240624	195500	159837700	4065	4065	4065	4065	0
61	20240624	195400	159837700	4065	4065	4065	4065	0
62	20240624	195300	159837700	4065	4065	4065	4065	450
63	20240624	195200	159837700	4065	4065	4065	4065	0
64	20240624	195100	159837700	4065	4065	4065	4065	0
65	20240624	195000	159837700	4065	4065	4065	4065	0
66	20240624	194900	159837700	4065	4065	4065	4065	0
67	20240624	194800	159837700	4065	4065	4065	4065	0
68	20240624	194700	159837700	4065	4065	4065	4065	0
69	20240624	194600	159837700	4065	4065	4065	4065	0
70	20240624	194500	159837700	4065	4065	4065	4065	0
71	20240624	194400	159837700	4065	4065	4065	4065	0
72	20240624	194300	159837700	4065	4065	4065	4065	0
73	20240624	194200	159837700	4065	4065	4065	4065	0
74	20240624	194100	159837700	4065	4065	4065	4065	0
75	20240624	194000	159837700	4065	4065	4065	4065	0
76	20240624	193900	159837700	4065	4065	4065	4065	0
77	20240624	193800	159837700	4065	4065	4065	4065	0
78	20240624	193700	159837700	4065	4065	4065	4065	0
79	20240624	193600	159837700	4065	4065	4065	4065	0
80	20240624	193500	159837700	4065	4065	4065	4065	0
81	20240624	193400	159837700	4065	4065	4065	4065	0
82	20240624	193300	159837700	4065	4065	4065	4065	0
83	20240624	193200	159837700	4065	4065	4065	4065	0
84	20240624	193100	159837700	4065	4065	4065	4065	0
85	20240624	193000	159837700	4065	4065	4065	4065	0
86	20240624	192900	159837700	4065	4065	4065	4065	0
87	20240624	192800	159837700	4065	4065	4065	4065	0
88	20240624	192700	159837700	4065	4065	4065	4065	0
89	20240624	192600	159837700	4065	4065	4065	4065	0
90	20240624	192500	159837700	4065	4065	4065	4065	0
91	20240624	192400	159837700	4065	4065	4065	4065	0
92	20240624	192300	159837700	4065	4065	4065	4065	450
93	20240624	192200	159837700	4065	4065	4065	4065	0
94	20240624	192100	159837700	4065	4065	4065	4065	0
95	20240624	192000	159837700	4065	4065	4065	4065	0
96	20240624	191900	159837700	4065	4065	4065	4065	0
97	20240624	191800	159837700	4065	4065	4065	4065	0
98	20240624	191700	159837700	4065	4065	4065	4065	0
99	20240624	191600	159837700	4065	4065	4065	4065	0
100	20240624	191500	159837700	4065	4065	4065	4065	0
101	20240624	191400	159837700	4065	4065	4065	4065	0
102	20240624	191300	159837700	4065	4065	4065	4065	0
103	20240624	191200	159837700	4065	4065	4065	4065	0
104	20240624	191100	159837700	4065	4065	4065	4065	0
105	20240624	191000	159837700	4065	4065	4065	4065	0
106	20240624	190900	159837700	4065	4065	4065	4065	0
107	20240624	190800	159837700	4065	4065	4065	4065	0
108	20240624	190700	159837700	4065	4065	4065	4065	0
109	20240624	190600	159837700	4065	4065	4065	4065	0
110	20240624	190500	159837700	4065	4065	4065	4065	0
111	20240624	190400	159837700	4065	4065	4065	4065	0
112	20240624	190300	159837700	4065	4065	4065	4065	0
113	20240624	190200	159837700	4065	4065	4065	4065	0
114	20240624	190100	159837700	4065	4065	4065	4065	0
115	20240624	190000	159837700	4065	4065	4065	4065	0
116	20240624	185900	159837700	4065	4065	4065	4065	0
117	20240624	185800	159837700	4065	4065	4065	4065	0
118	20240624	185700	159837700	4065	4065	4065	4065	0
119	20240624	185600	159837700	4065	4065	4065	4065	0
120	20240624	185500	159837700	4065	4065	4065	4065	0
121	20240624	185400	159837700	4065	4065	4065	4065	0
122	20240624	185300	159837700	4065	4065	4065	4065	450
123	20240624	185200	159837700	4065	4065	4065	4065	0
124	20240624	185100	159837700	4065	4065	4065	4065	0
125	20240624	185000	159837700	4065	4065	4065	4065	0
126	20240624	184900	159837700	4065	4065	4065	4065	0
127	20240624	184800	159837700	4065	4065	4065	4065	0
128	20240624	184700	159837700	4065	4065	4065	4065	0
129	20240624	184600	159837700	4065	4065	4065	4065	0
130	20240624	184500	159837700	4065	4065	4065	4065	0
131	20240624	184400	159837700	4065	4065	4065	4065	0
132	20240624	184300	159837700	4065	4065	4065	4065	0
133	20240624	184200	159837700	4065	4065	4065	4065	0
134	20240624	184100	159837700	4065	4065	4065	4065	0
135	20240624	184000	159837700	4065	4065	4065	4065	0
136	20240624	183900	159837700	4065	4065	4065	4065	0
137	20240624	183800	159837700	4065	4065	4065	4065	0
138	20240624	183700	159837700	4065	4065	4065	4065	0
139	20240624	183600	159837700	4065	4065	4065	4065	0
140	20240624	183500	159837700	4065	4065	4065	4065	0
141	20240624	183400	159837700	4065	4065	4065	4065	0
142	20240624	183300	159837700	4065	4065	4065	4065	0
143	20240624	183200	159837700	4065	4065	4065	4065	0
144	20240624	183100	159837700	4065	4065	4065	4065	0
145	20240624	183000	159837700	4065	4065	4065	4065	0
146	20240624	182900	159837700	4065	4065	4065	4065	0
147	20240624	182800	159837700	4065	4065	4065	4065	0
148	20240624	182700	159837700	4065	4065	4065	4065	0
149	20240624	182600	159837700	4065	4065	4065	4065	0
150	20240624	182500	159837700	4065	4065	4065	4065	0
151	20240624	182400	159837700	4065	4065	4065	4065	0
152	20240624	182300	159837700	4065	4065	4065	4065	450
153	20240624	182200	159837700	4065	4065	4065	4065	0
154	20240624	182100	159837700	4065	4065	4065	4065	0
155	20240624	182000	159837700	4065	4065	4065	4065	0
156	20240624	181900	159837700	4065	4065	4065	4065	0
157	20240624	181800	159837700	4065	4065	4065	4065	0
158	20240624	181700	159837700	4065	4065	4065	4065	0
159	20240624	181600	159837700	4065	4065	4065	4065	0
160	20240624	181500	159837700	4065	4065	4065	4065	0
161	20240624	181400	159837700	4065	4065	4065	4065	0
162	20240624	181300	159837700	4065	4065	4065	4065	0
163	20240624	181200	159837700	4065	4065	4065	4065	0
164	20240624	181100	159837700	4065	4065	4065	4065	0
165	20240624	181000	159837700	4065	4065	4065	4065	0
166	20240624	180900	159837700	4065	4065	4065	4065	0
167	20240624	180800	159837700	4065	4065	4065	4065	0
168	20240624	180700	159837700	4065	4065	4065	4065	0
169	20240624	180600	159837700	4065	4065	4065	4065	0
170	20240624	180500	159837700	4065	4065	4065	4065	0
171	20240624	180400	159837700	4065	4065	4065	4065	0
172	20240624	180300	159837700	4065	4065	4065	4065	0
173	20240624	180200	159837700	4065	4065	4065	4065	0
174	20240624	180100	159837700	4065	4065	4065	4065	0
175	20240624	180000	159837700	4065	4065	4065	4065	0
176	20240624	175900	159837700	4065	4065	4065	4065	0
177	20240624	175800	159837700	4065	4065	4065	4065	0
178	20240624	175700	159837700	4065	4065	4065	4065	0
179	20240624	175600	159837700	4065	4065	4065	4065	0
180	20240624	175500	159837700	4065	4065	4065	4065	0
181	20240624	175400	159837700	4065	4065	4065	4065	0
182	20240624	175300	159837700	4065	4065	4065	4065	450
183	20240624	175200	159837700	4065	4065	4065	4065	0
184	20240624	175100	159837700	4065	4065	4065	4065	0
185	20240624	175000	159837700	4065	4065	4065	4065	0
186	20240624	174900	159837700	4065	4065	4065	4065	0
187	20240624	174800	159837700	4065	4065	4065	4065	0
188	20240624	174700	159837700	4065	4065	4065	4065	0
189	20240624	174600	159837700	4065	4065	4065	4065	0
190	20240624	174500	159837700	4065	4065	4065	4065	0
191	20240624	174400	159837700	4065	4065	4065	4065	0
192	20240624	174300	159837700	4065	4065	4065	4065	0
193	20240624	174200	159837700	4065	4065	4065	4065	0
194	20240624	174100	159837700	4065	4065	4065	4065	0
195	20240624	174000	159837700	4065	4065	4065	4065	0
196	20240624	173900	159837700	4065	4065	4065	4065	0
197	20240624	173800	159837700	4065	4065	4065	4065	0
198	20240624	173700	159837700	4065	4065	4065	4065	0
199	20240624	173600	159837700	4065	4065	4065	4065	0
200	20240624	173500	159837700	4065	4065	4065	4065	0
201	20240624	173400	159837700	4065	4065	4065	4065	0
202	20240624	173300	159837700	4065	4065	4065	4065	0
203	20240624	173200	159837700	4065	4065	4065	4065	0
204	20240624	173100	159837700	4065	4065	4065	4065	0
205	20240624	173000	159837700	4065	4065	4065	4065	0
206	20240624	172900	159837700	4065	4065	4065	4065	0
207	20240624	172800	159837700	4065	4065	4065	4065	0
208	20240624	172700	159837700	4065	4065	4065	4065	0
209	20240624	172600	159837700	4065	4065	4065	4065	0
210	20240624	172500	159837700	4065	4065	4065	4065	0
211	20240624	172400	159837700	4065	4065	4065	4065	0
212	20240624	172300	159837700	4065	4065	4065	4065	450
213	20240624	172200	159837700	4065	4065	4065	4065	0
214	20240624	172100	159837700	4065	4065	4065	4065	0
215	20240624	172000	159837700	4065	4065	4065	4065	0
216	20240624	171900	159837700	4065	4065	4065	4065	0
217	20240624	171800	159837700	4065	4065	4065	4065	0
218	20240624	171700	159837700	4065	4065	4065	4065	0
219	20240624	171600	159837700	4065	4065	4065	4065	0
220	20240624	171500	159837700	4065	4065	4065	4065	0
221	20240624	171400	159837700	4065	4065	4065	4065	0
222	20240624	171300	159837700	4065	4065	4065	4065	0
223	20240624	171200	159837700	4065	4065	4065	4065	0
224	20240624	171100	159837700	4065	4065	4065	4065	0
225	20240624	171000	159837700	4065	4065	4065	4065	0
226	20240624	170900	159837700	4065	4065	4065	4065	0
227	20240624	170800	159837700	4065	4065	4065	4065	0
228	20240624	170700	159837700	4065	4065	4065	4065	0
229	20240624	170600	159837700	4065	4065	4065	4065	0
230	20240624	170500	159837700	4065	4065	4065	4065	0
231	20240624	170400	159837700	4065	4065	4065	4065	0
232	20240624	170300	159837700	4065	4065	4065	4065	0
233	20240624	170200	159837700	4065	4065	4065	4065	0
234	20240624	170100	159837700	4065	4065	4065	4065	0
235	20240624	170000	159837700	4065	4065	4065	4065	0
236	20240624	165900	159837700	4065	4065	4065	4065	0
237	20240624	165800	159837700	4065	4065	4065	4065	0
238	20240624	165700	159837700	4065	4065	4065	4065	0
239	20240624	165600	159837700	4065	4065	4065	4065	0
240	20240624	165500	159837700	4065	4065	4065	4065	0
241	20240624	165400	159837700	4065	4065	4065	4065	0
242	20240624	165300	159837700	4065	4065	4065	4065	450
243	20240624	165200	159837700	4065	4065	4065	4065	0
244	20240624	165100	159837700	4065	4065	4065	4065	0
245	20240624	165000	159837700	4065	4065	4065	4065	0
246	20240624	164900	159837700	4065	4065	4065	4065	0
247	20240624	164800	159837700	4065	4065	4065	4065	0
248	20240624	164700	159837700	4065	4065	4065	4065	0
249	20240624	164600	159837700	4065	4065	4065	4065	0
250	20240624	164500	159837700	4065	4065	4065	4065	0
251	20240624	164400	159837700	4065	4065	4065	4065	0
252	20240624	164300	159837700	4065	4065	4065	4065	0
253	20240624	164200	159837700	4065	4065	4065	4065	0
254	20240624	164100	159837700	4065	4065	4065	4065	0
255	20240624	164000	159837700	4065	4065	4065	4065	0
256	20240624	163900	159837700	4065	4065	4065	4065	0
257	20240624	163800	159837700	4065	4065	4065	4065	0
258	20240624	163700	159837700	4065	4065	4065	4065	0
259	20240624	163600	159837700	4065	4065	4065	4065	0
260	20240624	163500	159837700	4065	4065	4065	4065	0
261	20240624	163400	159837700	4065	4065	4065	4065	0
262	20240624	163300	159837700	4065	4065	4065	4065	0
263	20240624	163200	159837700	4065	4065	4065	4065	0
264	20240624	163100	159837700	4065	4065	4065	4065	0
265	20240624	163000	159837700	4065	4065	4065	4065	0
266	20240624	162900	159837700	4065	4065	4065	4065	0
267	20240624	162800	159837700	4065	4065	4065	4065	0
268	20240624	162700	159837700	4065	4065	4065	4065	0
269	20240624	162600	159837700	4065	4065	4065	4065	0
270	20240624	162500	159837700	4065	4065	4065	4065	0
271	20240624	162400	159837700	4065	4065	4065	4065	0
272	20240624	162300	159837700	4065	4065	4065	4065	450
273	20240624	162200	159837700	4065	4065	4065	4065	0
274	20240624	162100	159837700	4065	4065	4065	4065	0
275	20240624	162000	159837700	4065	4065	4065	4065	0
276	20240624	161900	159837700	4065	4065	4065	4065	0
277	20240624	161800	159837700	4065	4065	4065	4065	0
278	20240624	161700	159837700	4065	4065	4065	4065	0
279	20240624	161600	159837700	4065	4065	4065	4065	0
280	20240624	161500	159837700	4065	4065	4065	4065	0
281	20240624	161400	159837700	4065	4065	4065	4065	0
282	20240624	161300	159837700	4065	4065	4065	4065	0
283	20240624	161200	159837700	4065	4065	4065	4065	0
284	20240624	161100	159837700	4065	4065	4065	4065	0
285	20240624	161000	159837700	4065	4065	4065	4065	0
286	20240624	160900	159837700	4065	4065	4065	4065	0
287	20240624	160800	159837700	4065	4065	4065	4065	0
288	20240624	160700	159837700	4065	4065	4065	4065	0
289	20240624	160600	159837700	4065	4065	4065	4065	0
290	20240624	160500	159837700	4065	4065	4065	4065	0
291	20240624	160400	159837700	4065	4065	4065	4065	0
292	20240624	160300	159837700	4065	4065	4065	4065	0
293	20240624	160200	159837700	4065	4065	4065	4065	0
294	20240624	160100	159837700	4065	4065	4065	4065	0
295	20240624	160000	159837700	4065	4065	4065	4065	0
296	20240624	155900	159837700	4065	4065	4065	4065	0
297	20240624	155800	159837700	4065	4065	4065	4065	0
298	20240624	155700	159837700	4065	4065	4065	4065	0
299	20240624	155600	159837700	4065	4065	4065	4065	0
300	20240624	155500	159837700	4065	4065	4065	4065	0
301	20240624	155400	159837700	4065	4065	4065	4065	0
302	20240624	155300	159837700	4065	4065	4065	4065	450
303	20240624	155200	159837700	4065	4065	4065	4065	0
304	20240624	155100	159837700	4065	4065	4065	4065	0
305	20240624	155000	159837700	4065	4065	4065	4065	0
306	20240624	154900	159837700	4065	4065	4065	4065	0
307	20240624	154800	159837700	4065	4065	4065	4065	0
308	20240624	154700	159837700	4065	4065	4065	4065	0
309	20240624	154600	159837700	4065	4065	4065	4065	0
310	20240624	154500	159837700	4065	4065	4065	4065	0
311	20240624	154400	159837700	4065	4065	4065	4065	0
312	20240624	154300	159837700	4065	4065	4065	4065	0
313	20240624	154200	159837700	4065	4065	4065	4065	0
314	20240624	154100	159837700	4065	4065	4065	4065	0
315	20240624	154000	159837700	4065	4065	4065	4065	0
316	20240624	153900	159837700	4065	4065	4065	4065	0
317	20240624	153800	159837700	4065	4065	4065	4065	0
318	20240624	153700	159837700	4065	4065	4065	4065	0
319	20240624	153600	159837700	4065	4065	4065	4065	0
320	20240624	153500	159837700	4065	4065	4065	4065	0
321	20240624	153400	159837700	4065	4065	4065	4065	0
322	20240624	153300	159837700	4065	4065	4065	4065	0
323	20240624	153200	159837700	4065	4065	4065	4065	0
324	20240624	153100	159837700	4065	4065	4065	4065	0
325	20240624	153000	159837700	4065	4065	4065	4065	450
326	20240624	152900	158008450	4045	4045	4045	4045	0
327	20240624	152800	158008450	4045	4045	4045	4045	0
328	20240624	152700	158008450	4045	4045	4045	4045	0
329	20240624	152600	158008450	4045	4045	4045	4045	0
330	20240624	152500	158008450	4045	4045	4045	4045	0
331	20240624	152400	158008450	4045	4045	4045	4045	0
332	20240624	152300	158008450	4045	4045	4045	4045	0
333	20240624	152200	158008450	4045	4045	4045	4045	0
334	20240624	152100	158008450	4045	4045	4045	4045	0
335	20240624	152000	158008450	4045	4045	4045	4045	0
336	20240624	151900	158008450	4045	4050	4050	4045	231
337	20240624	151800	157073055	4050	4050	4050	4050	76
338	20240624	151700	156765255	4050	4065	4070	4045	224
339	20240624	151600	155854665	4060	4065	4065	4060	206
340	20240624	151500	155017980	4070	4070	4070	4070	0
341	20240624	151400	155017980	4070	4065	4070	4065	390
342	20240624	151300	153430865	4065	4065	4065	4065	3
343	20240624	151200	153418670	4070	4070	4070	4070	0
344	20240624	151100	153418670	4070	4065	4070	4065	399
345	20240624	151000	151794745	4070	4060	4070	4060	44
346	20240624	150900	151616065	4055	4055	4055	4055	0
347	20240624	150800	151616065	4055	4055	4055	4055	0
348	20240624	150700	151616065	4055	4055	4055	4055	0
349	20240624	150600	151616065	4055	4055	4055	4050	87
350	20240624	150500	151263475	4050	4050	4050	4050	6
351	20240624	150400	151239175	4050	4050	4050	4050	6
352	20240624	150300	151214875	4050	4045	4065	4040	11
353	20240624	150200	151170360	4040	4055	4055	4040	73
354	20240624	150100	150874960	4055	4065	4070	4055	458
355	20240624	150000	149012950	4065	4065	4070	4065	7
356	20240624	145900	148984490	4065	4065	4065	4065	9
357	20240624	145800	148947905	4065	4055	4065	4055	86
358	20240624	145700	148598355	4055	4055	4055	4055	6
359	20240624	145600	148574025	4055	4055	4055	4055	9
360	20240624	145500	148537530	4055	4060	4065	4055	314
361	20240624	145400	147261190	4060	4060	4065	4060	51
362	20240624	145300	147054125	4060	4055	4060	4055	213
363	20240624	145200	146189370	4055	4055	4055	4055	12
364	20240624	145100	146140710	4055	4060	4060	4055	12
365	20240624	145000	146092040	4060	4050	4060	4050	164
366	20240624	144900	145426280	4050	4050	4055	4050	11
367	20240624	144800	145381725	4050	4060	4060	4050	459
368	20240624	144700	143518305	4055	4055	4055	4055	49
369	20240624	144600	143319610	4055	4055	4055	4055	12
370	20240624	144500	143270950	4055	4050	4055	4045	55
371	20240624	144400	143047960	4060	4060	4060	4060	50
372	20240624	144300	142844960	4060	4045	4060	4045	39
373	20240624	144200	142687175	4045	4040	4045	4040	4
374	20240624	144100	142671005	4040	4040	4040	4040	2
375	20240624	144000	142662925	4035	4035	4035	4035	0
376	20240624	143900	142662925	4035	4040	4040	4035	38
377	20240624	143800	142509590	4035	4035	4035	4035	0
378	20240624	143700	142509590	4035	4035	4035	4035	0
379	20240624	143600	142509590	4035	4035	4035	4035	0
380	20240624	143500	142509590	4035	4040	4040	4030	39
381	20240624	143400	142352325	4055	4055	4055	4040	364
382	20240624	143300	140876320	4055	4055	4055	4055	0
383	20240624	143200	140876320	4055	4050	4055	4050	400
384	20240624	143100	139254330	4050	4050	4050	4050	37
385	20240624	143000	139104480	4060	4060	4060	4060	1
386	20240624	142900	139100420	4060	4060	4060	4060	477
387	20240624	142800	137163800	4055	4055	4055	4055	1
388	20240624	142700	137159745	4055	4055	4060	4055	47
389	20240624	142600	136969155	4065	4065	4065	4065	0
390	20240624	142500	136969155	4065	4065	4065	4065	0
391	20240624	142400	136969155	4065	4045	4065	4045	4
392	20240624	142300	136952940	4040	4040	4040	4040	39
393	20240624	142200	136795380	4040	4040	4040	4040	0
394	20240624	142100	136795380	4040	4040	4040	4040	4
395	20240624	142000	136779220	4035	4035	4035	4035	0
396	20240624	141900	136779220	4035	4035	4035	4035	38
397	20240624	141800	136625890	4035	4030	4035	4030	1179
398	20240624	141700	131868630	4035	4035	4035	4035	282
399	20240624	141600	130730760	4035	4040	4040	4030	89
400	20240624	141500	130371770	4040	4040	4040	4040	100
401	20240624	141400	129967770	4040	4045	4045	4040	195
402	20240624	141300	129179000	4045	4045	4045	4045	6
403	20240624	141200	129154730	4045	4040	4045	4040	41
404	20240624	141100	128989070	4060	4060	4060	4060	464
405	20240624	141000	127105230	4060	4060	4060	4060	1
406	20240624	140900	127101170	4055	4055	4055	4055	2
407	20240624	140800	127093060	4055	4050	4055	4050	237
408	20240624	140700	126132210	4055	4055	4055	4055	0
409	20240624	140600	126132210	4055	4055	4055	4055	200
410	20240624	140500	125321210	4055	4055	4055	4055	1
411	20240624	140400	125317155	4050	4050	4050	4050	39
412	20240624	140300	125159205	4050	4045	4050	4045	6
413	20240624	140200	125134920	4045	4045	4045	4045	8
414	20240624	140100	125102560	4045	4045	4045	4045	7
415	20240624	140000	125074245	4045	4050	4050	4045	38
416	20240624	135900	124920530	4050	4050	4050	4050	2
417	20240624	135800	124912430	4065	4065	4065	4065	329
418	20240624	135700	123575045	4060	4060	4060	4060	1
419	20240624	135600	123570985	4060	4060	4060	4060	37
420	20240624	135500	123420765	4060	4055	4060	4055	196
421	20240624	135400	122625015	4060	4060	4060	4060	1
422	20240624	135300	122620955	4060	4060	4060	4060	0
423	20240624	135200	122620955	4060	4055	4060	4055	237
424	20240624	135100	121658920	4065	4065	4065	4065	20
425	20240624	135000	121577620	4065	4070	4070	4065	230
426	20240624	134900	120641525	4065	4065	4065	4065	444
427	20240624	134800	118836665	4060	4060	4065	4060	40
428	20240624	134700	118674260	4060	4060	4060	4060	4
429	20240624	134600	118658020	4065	4065	4065	4065	56
430	20240624	134500	118430380	4050	4050	4050	4050	37
431	20240624	134400	118280530	4060	4060	4060	4055	862
432	20240624	134300	114780815	4055	4060	4060	4055	3
433	20240624	134200	114768645	4055	4055	4055	4055	200
434	20240624	134100	113957645	4050	4050	4050	4050	40
435	20240624	134000	113795645	4050	4050	4050	4050	0
436	20240624	133900	113795645	4050	4050	4050	4050	51
437	20240624	133800	113589095	4050	4050	4050	4050	0
438	20240624	133700	113589095	4050	4045	4050	4045	138
439	20240624	133600	113030880	4040	4040	4040	4040	1
440	20240624	133500	113026840	4045	4045	4045	4045	0
441	20240624	133400	113026840	4045	4040	4045	4040	202
442	20240624	133300	112209760	4040	4040	4040	4040	39
443	20240624	133200	112052200	4045	4045	4045	4045	0
444	20240624	133100	112052200	4045	4045	4045	4045	1
445	20240624	133000	112048155	4040	4060	4060	4040	3
446	20240624	132900	112036015	4035	4055	4055	4035	698
447	20240624	132800	109207160	4055	4055	4055	4055	0
448	20240624	132700	109207160	4055	4055	4055	4055	0
449	20240624	132600	109207160	4055	4060	4060	4055	397
450	20240624	132500	107595345	4050	4050	4050	4050	41
451	20240624	132400	107429295	4055	4055	4055	4055	0
452	20240624	132300	107429295	4055	4050	4055	4050	365
453	20240624	132200	105949240	4050	4050	4050	4050	0
454	20240624	132100	105949240	4050	4055	4055	4050	438
455	20240624	132000	104173340	4055	4050	4055	4050	35
456	20240624	131900	104031585	4045	4045	4045	4045	3
457	20240624	131800	104019450	4045	4045	4045	4045	1
458	20240624	131700	104015405	4040	4040	4040	4040	37
459	20240624	131600	103865925	4040	4050	4050	4040	3
460	20240624	131500	103853795	4040	4040	4050	4040	5
461	20240624	131400	103833575	4050	4030	4050	4030	45
462	20240624	131300	103652115	4045	4035	4045	4035	4
463	20240624	131200	103635955	4045	4045	4045	4035	5
464	20240624	131100	103615760	4035	4050	4050	4035	201
465	20240624	131000	102801725	4055	4045	4055	4045	105
466	20240624	130900	102376320	4050	4050	4055	4050	124
467	20240624	130800	101874115	4055	4055	4055	4055	200
468	20240624	130700	101063115	4045	4045	4045	4045	0
469	20240624	130600	101063115	4045	4045	4045	4045	37
470	20240624	130500	100913450	4050	4055	4055	4050	526
471	20240624	130400	98780525	4045	4045	4045	4045	0
472	20240624	130300	98780525	4045	4045	4045	4045	55
473	20240624	130200	98558050	4045	4050	4050	4040	42
474	20240624	130100	98388345	4055	4055	4055	4055	0
475	20240624	130000	98388345	4055	4050	4055	4050	431
476	20240624	125900	96642455	4050	4050	4050	4050	0
477	20240624	125800	96642455	4050	4040	4050	4040	39
478	20240624	125700	96484875	4055	4050	4055	4050	55
479	20240624	125600	96261865	4040	4040	4040	4040	0
480	20240624	125500	96261865	4040	4040	4040	4040	2
481	20240624	125400	96253785	4030	4040	4040	4030	37
482	20240624	125300	96104665	4035	4035	4035	4035	0
483	20240624	125200	96104665	4035	4030	4035	4030	3
484	20240624	125100	96092570	4035	4035	4035	4035	2
485	20240624	125000	96084500	4030	4040	4040	4030	41
486	20240624	124900	95919230	4035	4045	4060	4035	469
487	20240624	124800	94025760	4050	4050	4050	4050	1
488	20240624	124700	94021710	4055	4055	4055	4055	336
489	20240624	124600	92659230	4055	4055	4055	4055	0
490	20240624	124500	92659230	4055	4055	4055	4055	4
491	20240624	124400	92643010	4055	4050	4055	4050	380
492	20240624	124300	91102120	4050	4050	4050	4050	37
493	20240624	124200	90952270	4055	4055	4055	4055	1
494	20240624	124100	90948215	4055	4050	4055	4050	202
495	20240624	124000	90129115	4050	4050	4050	4050	2
496	20240624	123900	90121015	4050	4050	4050	4050	39
497	20240624	123800	89963065	4045	4045	4045	4045	1
498	20240624	123700	89959020	4055	4055	4055	4055	541
499	20240624	123600	87765265	4055	4050	4055	4050	257
500	20240624	123500	86723135	4040	4040	4040	4040	37
501	20240624	123400	86573655	4050	4050	4050	4050	200
502	20240624	123300	85763655	4055	4050	4055	4050	170
503	20240624	123200	85074315	4055	4055	4055	4055	76
504	20240624	123100	84766135	4055	4055	4055	4055	288
505	20240624	123000	83598295	4050	4050	4050	4050	0
506	20240624	122900	83598295	4050	4050	4050	4050	196
507	20240624	122800	82804495	4050	4050	4050	4050	3
508	20240624	122700	82792345	4045	4045	4045	4045	38
509	20240624	122600	82638635	4045	4045	4045	4045	1
510	20240624	122500	82634590	4040	4040	4040	4040	0
511	20240624	122400	82634590	4040	4040	4040	4040	1
512	20240624	122300	82630550	4030	4055	4055	4030	41
513	20240624	122200	82465260	4055	4055	4055	4055	0
514	20240624	122100	82465260	4055	4055	4055	4055	127
515	20240624	122000	81950275	4055	4055	4055	4050	343
516	20240624	121900	80560745	4050	4050	4050	4050	37
517	20240624	121800	80410895	4050	4050	4050	4050	3
518	20240624	121700	80398745	4045	4045	4045	4045	0
519	20240624	121600	80398745	4045	4050	4050	4045	394
520	20240624	121500	78804020	4050	4050	4050	4050	1
521	20240624	121400	78799970	4050	4045	4050	4045	2
522	20240624	121300	78791875	4045	4045	4045	4045	0
523	20240624	121200	78791875	4045	4040	4045	4040	39
524	20240624	121100	78634305	4040	4040	4040	4040	0
525	20240624	121000	78634305	4040	4040	4040	4040	55
526	20240624	120900	78412105	4040	4040	4040	4040	1
527	20240624	120800	78408065	4035	4035	4035	4035	39
528	20240624	120700	78250700	4040	4035	4040	4035	303
529	20240624	120600	77026585	4035	4035	4035	4035	0
530	20240624	120500	77026585	4035	4040	4040	4035	385
531	20240624	120400	75471195	4035	4035	4035	4035	37
532	20240624	120300	75321900	4035	4040	4040	4035	3
533	20240624	120200	75309790	4040	4040	4040	4040	512
534	20240624	120100	73241310	4035	4035	4035	4035	12
535	20240624	120000	73192890	4035	4035	4035	4035	38
536	20240624	115900	73039560	4035	4030	4040	4030	1822
537	20240624	115800	65678740	4030	4035	4035	4030	9
538	20240624	115700	65642465	4030	4025	4030	4025	9
539	20240624	115600	65606210	4025	4025	4025	4025	38
540	20240624	115500	65453260	4040	4025	4040	4025	15
541	20240624	115400	65392735	4025	4020	4025	4020	47
542	20240624	115300	65203575	4020	4020	4020	4020	3
543	20240624	115200	65191515	4020	4025	4025	4020	44
544	20240624	115100	65014610	4025	4020	4025	4020	151
545	20240624	115000	64407355	4030	4035	4035	4030	2
546	20240624	114900	64399290	4035	4040	4040	4035	350
547	20240624	114800	62986040	4035	4035	4035	4035	44
548	20240624	114700	62808500	4035	4040	4040	4035	90
549	20240624	114600	62444925	4035	4035	4045	4035	5
550	20240624	114500	62424735	4045	4045	4045	4045	43
551	20240624	114400	62250800	4045	4050	4050	4045	297
552	20240624	114300	61047965	4050	4050	4050	4050	363
553	20240624	114200	59577815	4050	4050	4050	4050	6
554	20240624	114100	59553515	4050	4045	4055	4045	56
555	20240624	114000	59326910	4045	4045	4045	4045	8
556	20240624	113900	59294550	4045	4050	4050	4045	5
557	20240624	113800	59274320	4050	4045	4050	4045	494
558	20240624	113700	57273635	4045	4045	4045	4045	43
559	20240624	113600	57099700	4045	4045	4045	4045	8
560	20240624	113500	57067340	4040	4040	4045	4040	8
561	20240624	113400	57035015	4040	4040	4040	4040	6
562	20240624	113300	57010775	4040	4040	4040	4035	45
563	20240624	113200	56829160	4040	4035	4040	4035	8
564	20240624	113100	56796855	4030	4030	4030	4030	0
565	20240624	113000	56796855	4030	4030	4030	4030	5
566	20240624	112900	56776705	4025	4055	4055	4025	353
567	20240624	112800	55346490	4055	4055	4055	4055	27
568	20240624	112700	55237005	4050	4050	4050	4050	6
569	20240624	112600	55212705	4055	4060	4060	4055	625
570	20240624	112500	52676120	4060	4055	4065	4055	46
571	20240624	112400	52489360	4060	4055	4060	4055	13
572	20240624	112300	52436640	4055	4055	4055	4055	0
573	20240624	112200	52436640	4055	4050	4055	4050	8
574	20240624	112100	52404230	4050	4055	4055	4050	44
575	20240624	112000	52226025	4050	4045	4050	4045	9
576	20240624	111900	52189590	4050	4045	4050	4045	43
577	20240624	111800	52015650	4045	4050	4050	4045	7
578	20240624	111700	51987315	4050	4045	4055	4045	482
579	20240624	111600	50035165	4045	4045	4045	4045	6
580	20240624	111500	50010895	4045	4045	4045	4045	5
581	20240624	111400	49990670	4040	4040	4045	4040	45
582	20240624	111300	49808865	4045	4040	4045	4040	7
583	20240624	111200	49780580	4040	4035	4040	4035	10
584	20240624	111100	49740200	4035	4035	4035	4035	6
585	20240624	111000	49715990	4035	4035	4035	4035	37
586	20240624	110900	49566695	4055	4030	4055	4030	68
587	20240624	110800	49292310	4030	4035	4035	4030	10
588	20240624	110700	49252005	4030	4030	4030	4030	7
589	20240624	110600	49223795	4025	4030	4030	4025	343
590	20240624	110500	47841770	4030	4030	4030	4030	4
591	20240624	110400	47825650	4030	4025	4030	4025	9
592	20240624	110300	47789395	4025	4025	4030	4025	7
593	20240624	110200	47761215	4030	4025	4030	4025	38
594	20240624	110100	47608260	4025	4025	4030	4025	3882
595	20240624	110000	31963835	4030	4030	4030	4030	0
596	20240624	105900	31963835	4030	4025	4030	4025	251
597	20240624	105800	30952560	4020	4020	4020	4020	38
598	20240624	105700	30799800	4025	4025	4025	4025	1
599	20240624	105600	30795775	4020	4020	4020	4020	1
600	20240624	105500	30791755	4010	4010	4010	4010	0
601	20240624	105400	30791755	4010	4005	4010	4005	1659
602	20240624	105300	24141275	4010	4010	4010	4010	0
603	20240624	105200	24141275	4010	4010	4010	4010	0
604	20240624	105100	24141275	4010	4005	4010	4005	3
605	20240624	105000	24129255	4005	4005	4005	4005	39
606	20240624	104900	23973060	4005	4005	4005	4005	0
607	20240624	104800	23973060	4005	4005	4005	4005	0
608	20240624	104700	23973060	4005	4005	4005	4005	40
609	20240624	104600	23812860	4010	4010	4010	4010	1
610	20240624	104500	23808850	4005	4005	4005	4005	0
611	20240624	104400	23808850	4005	4005	4005	4005	1
612	20240624	104300	23804845	4005	4005	4005	4005	39
613	20240624	104200	23648650	4005	4005	4005	4005	0
614	20240624	104100	23648650	4005	4005	4005	4005	0
615	20240624	104000	23648650	4005	4005	4010	4005	10
616	20240624	103900	23608570	4005	4005	4005	4005	37
617	20240624	103800	23460385	4005	4005	4005	4005	0
618	20240624	103700	23460385	4005	4005	4005	4005	1
619	20240624	103600	23456380	4005	4005	4005	4005	2
620	20240624	103500	23448370	4005	4010	4010	4005	39
621	20240624	103400	23292170	4005	4005	4005	4005	1
622	20240624	103300	23288165	4005	4005	4005	4005	0
623	20240624	103200	23288165	4005	4005	4005	4005	1
624	20240624	103100	23284160	4005	4010	4010	4005	41
625	20240624	103000	23119935	4005	4005	4005	4005	2
626	20240624	102900	23111925	4010	4005	4010	4005	3
627	20240624	102800	23099905	4005	4005	4005	4005	0
628	20240624	102700	23099905	4005	4000	4005	4000	171
629	20240624	102600	22415055	4005	4005	4005	4005	1
630	20240624	102500	22411050	4000	4005	4005	4000	3
631	20240624	102400	22399045	4005	4005	4005	4005	1
632	20240624	102300	22395040	4000	4000	4000	4000	38
633	20240624	102200	22243040	4000	4000	4000	4000	2
634	20240624	102100	22235040	4000	4000	4000	4000	0
635	20240624	102000	22235040	4000	4000	4000	4000	2
636	20240624	101900	22227040	4000	4000	4005	4000	838
637	20240624	101800	18875035	4005	4005	4005	4005	58
638	20240624	101700	18642745	4005	4005	4005	4005	1144
639	20240624	101600	14061025	4005	4005	4005	4005	39
640	20240624	101500	13904830	4005	4005	4005	4005	2
641	20240624	101400	13896820	4005	4005	4005	4005	0
642	20240624	101300	13896820	4005	4015	4015	4005	790
643	20240624	101200	10728920	4010	4015	4015	4010	37
644	20240624	101100	10580410	4025	4025	4025	4025	8
645	20240624	101000	10548210	4025	4020	4025	4020	213
646	20240624	100900	9691745	4020	4020	4020	4020	2
647	20240624	100800	9683705	4025	4015	4025	4015	47
648	20240624	100700	9494910	4020	4020	4020	4020	1
649	20240624	100600	9490890	4030	4030	4030	4030	0
650	20240624	100500	9490890	4030	4015	4030	4015	265
651	20240624	100400	8423710	4015	4005	4015	4005	416
652	20240624	100300	6755725	4010	4010	4010	4010	98
653	20240624	100200	6362745	4015	4015	4015	4015	0
654	20240624	100100	6362745	4015	4015	4015	4015	1
655	20240624	100000	6358730	4010	4015	4015	4010	39
656	20240624	095900	6202245	4015	4020	4020	4015	2
657	20240624	095800	6194210	4015	4015	4015	4015	0
658	20240624	095700	6194210	4015	4015	4015	4015	0
659	20240624	095600	6194210	4015	4020	4020	4015	39
660	20240624	095500	6037620	4025	4020	4025	4020	2
661	20240624	095400	6029575	4015	4015	4015	4015	2
662	20240624	095300	6021545	4010	4010	4010	4010	1
663	20240624	095200	6017535	4005	4010	4010	4005	39
664	20240624	095100	5861245	4015	4015	4015	4015	0
665	20240624	095000	5861245	4015	4015	4015	4015	1
666	20240624	094900	5857230	4015	4015	4015	4015	3
667	20240624	094800	5845185	4010	4010	4010	4010	37
668	20240624	094700	5696815	4025	4020	4025	4020	3
669	20240624	094600	5684750	4030	4015	4030	4015	4
670	20240624	094500	5668655	4005	4005	4005	4005	37
671	20240624	094400	5520470	4005	4010	4020	4005	384
672	20240624	094300	3981245	4015	4015	4015	4015	123
673	20240624	094200	3487400	4015	4015	4015	4015	0
674	20240624	094100	3487400	4015	4020	4020	4015	38
675	20240624	094000	3334745	4025	4025	4025	4025	0
676	20240624	093900	3334745	4025	4020	4025	4020	3
677	20240624	093800	3322680	4020	4020	4020	4020	0
678	20240624	093700	3322680	4020	4025	4025	4020	37
679	20240624	093600	3173810	4030	4025	4030	4025	4
680	20240624	093500	3157700	4025	4025	4025	4025	1
681	20240624	093400	3153675	4030	4030	4030	4030	1
682	20240624	093300	3149645	4025	4025	4025	4025	37
683	20240624	093200	3000720	4025	4025	4025	4025	2
684	20240624	093100	2992670	4025	4025	4025	4025	2
685	20240624	093000	2984620	4025	4025	4025	4025	0
686	20240624	092900	2984620	4025	4025	4025	4025	39
687	20240624	092800	2827645	4030	4025	4030	4025	2
688	20240624	092700	2819590	4025	4025	4025	4025	0
689	20240624	092600	2819590	4025	4025	4025	4025	0
690	20240624	092500	2819590	4025	4025	4025	4025	40
691	20240624	092400	2658590	4030	4030	4030	4030	0
692	20240624	092300	2658590	4030	4030	4030	4030	1
693	20240624	092200	2654560	4025	4025	4025	4025	2
694	20240624	092100	2646510	4025	4025	4025	4020	244
695	20240624	092000	1664610	4025	4025	4025	4025	5
696	20240624	091900	1644485	4025	4025	4025	4025	1
697	20240624	091800	1640460	4025	4020	4025	4020	5
698	20240624	091700	1620350	4020	4025	4025	4020	86
699	20240624	091600	1274620	4020	4025	4025	4020	2
700	20240624	091500	1266575	4020	4015	4025	4015	4
701	20240624	091400	1250490	4015	4015	4025	4010	40
702	20240624	091300	1090025	4020	4025	4025	4020	2
703	20240624	091200	1081980	4020	4025	4025	4020	4
704	20240624	091100	1065890	4020	4025	4025	4010	8
705	20240624	091000	1033750	4010	4020	4020	4010	37
706	20240624	090900	885305	4025	4025	4025	4025	2
707	20240624	090800	877255	4025	4025	4025	4025	1
708	20240624	090700	873230	4025	4025	4030	4015	6
709	20240624	090600	849095	4010	4025	4025	4010	38
710	20240624	090500	696445	4025	4030	4030	4025	4
711	20240624	090400	680335	4025	4020	4025	4020	3
712	20240624	090300	668270	4025	4025	4025	4025	2
713	20240624	090200	660220	4020	4025	4025	4020	81
714	20240624	090100	334475	4030	4030	4030	4030	1
715	20240624	090000	330445	4025	4030	4030	4025	82