KissMeData/212560/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	204200	491730340	9360	9360	9360	9360	2375
3	20240624	204100	491730340	9360	9360	9360	9360	0
4	20240624	204000	491730340	9360	9360	9360	9360	0
5	20240624	203900	491730340	9360	9360	9360	9360	0
6	20240624	203800	491730340	9360	9360	9360	9360	0
7	20240624	203700	491730340	9360	9360	9360	9360	0
8	20240624	203600	491730340	9360	9360	9360	9360	0
9	20240624	203500	491730340	9360	9360	9360	9360	0
10	20240624	203400	491730340	9360	9360	9360	9360	0
11	20240624	203300	491730340	9360	9360	9360	9360	0
12	20240624	203200	491730340	9360	9360	9360	9360	0
13	20240624	203100	491730340	9360	9360	9360	9360	0
14	20240624	203000	491730340	9360	9360	9360	9360	0
15	20240624	202900	491730340	9360	9360	9360	9360	0
16	20240624	202800	491730340	9360	9360	9360	9360	0
17	20240624	202700	491730340	9360	9360	9360	9360	0
18	20240624	202600	491730340	9360	9360	9360	9360	0
19	20240624	202500	491730340	9360	9360	9360	9360	0
20	20240624	202400	491730340	9360	9360	9360	9360	0
21	20240624	202300	491730340	9360	9360	9360	9360	0
22	20240624	202200	491730340	9360	9360	9360	9360	0
23	20240624	202100	491730340	9360	9360	9360	9360	0
24	20240624	202000	491730340	9360	9360	9360	9360	0
25	20240624	201900	491730340	9360	9360	9360	9360	0
26	20240624	201800	491730340	9360	9360	9360	9360	0
27	20240624	201700	491730340	9360	9360	9360	9360	0
28	20240624	201600	491730340	9360	9360	9360	9360	0
29	20240624	201500	491730340	9360	9360	9360	9360	0
30	20240624	201400	491730340	9360	9360	9360	9360	0
31	20240624	201300	491730340	9360	9360	9360	9360	0
32	20240624	201200	491730340	9360	9360	9360	9360	2375
33	20240624	201100	491730340	9360	9360	9360	9360	0
34	20240624	201000	491730340	9360	9360	9360	9360	0
35	20240624	200900	491730340	9360	9360	9360	9360	0
36	20240624	200800	491730340	9360	9360	9360	9360	0
37	20240624	200700	491730340	9360	9360	9360	9360	0
38	20240624	200600	491730340	9360	9360	9360	9360	0
39	20240624	200500	491730340	9360	9360	9360	9360	0
40	20240624	200400	491730340	9360	9360	9360	9360	0
41	20240624	200300	491730340	9360	9360	9360	9360	0
42	20240624	200200	491730340	9360	9360	9360	9360	0
43	20240624	200100	491730340	9360	9360	9360	9360	0
44	20240624	200000	491730340	9360	9360	9360	9360	0
45	20240624	195900	491730340	9360	9360	9360	9360	0
46	20240624	195800	491730340	9360	9360	9360	9360	0
47	20240624	195700	491730340	9360	9360	9360	9360	0
48	20240624	195600	491730340	9360	9360	9360	9360	0
49	20240624	195500	491730340	9360	9360	9360	9360	0
50	20240624	195400	491730340	9360	9360	9360	9360	0
51	20240624	195300	491730340	9360	9360	9360	9360	0
52	20240624	195200	491730340	9360	9360	9360	9360	0
53	20240624	195100	491730340	9360	9360	9360	9360	0
54	20240624	195000	491730340	9360	9360	9360	9360	0
55	20240624	194900	491730340	9360	9360	9360	9360	0
56	20240624	194800	491730340	9360	9360	9360	9360	0
57	20240624	194700	491730340	9360	9360	9360	9360	0
58	20240624	194600	491730340	9360	9360	9360	9360	0
59	20240624	194500	491730340	9360	9360	9360	9360	0
60	20240624	194400	491730340	9360	9360	9360	9360	0
61	20240624	194300	491730340	9360	9360	9360	9360	0
62	20240624	194200	491730340	9360	9360	9360	9360	2375
63	20240624	194100	491730340	9360	9360	9360	9360	0
64	20240624	194000	491730340	9360	9360	9360	9360	0
65	20240624	193900	491730340	9360	9360	9360	9360	0
66	20240624	193800	491730340	9360	9360	9360	9360	0
67	20240624	193700	491730340	9360	9360	9360	9360	0
68	20240624	193600	491730340	9360	9360	9360	9360	0
69	20240624	193500	491730340	9360	9360	9360	9360	0
70	20240624	193400	491730340	9360	9360	9360	9360	0
71	20240624	193300	491730340	9360	9360	9360	9360	0
72	20240624	193200	491730340	9360	9360	9360	9360	0
73	20240624	193100	491730340	9360	9360	9360	9360	0
74	20240624	193000	491730340	9360	9360	9360	9360	0
75	20240624	192900	491730340	9360	9360	9360	9360	0
76	20240624	192800	491730340	9360	9360	9360	9360	0
77	20240624	192700	491730340	9360	9360	9360	9360	0
78	20240624	192600	491730340	9360	9360	9360	9360	0
79	20240624	192500	491730340	9360	9360	9360	9360	0
80	20240624	192400	491730340	9360	9360	9360	9360	0
81	20240624	192300	491730340	9360	9360	9360	9360	0
82	20240624	192200	491730340	9360	9360	9360	9360	0
83	20240624	192100	491730340	9360	9360	9360	9360	0
84	20240624	192000	491730340	9360	9360	9360	9360	0
85	20240624	191900	491730340	9360	9360	9360	9360	0
86	20240624	191800	491730340	9360	9360	9360	9360	0
87	20240624	191700	491730340	9360	9360	9360	9360	0
88	20240624	191600	491730340	9360	9360	9360	9360	0
89	20240624	191500	491730340	9360	9360	9360	9360	0
90	20240624	191400	491730340	9360	9360	9360	9360	0
91	20240624	191300	491730340	9360	9360	9360	9360	0
92	20240624	191200	491730340	9360	9360	9360	9360	2375
93	20240624	191100	491730340	9360	9360	9360	9360	0
94	20240624	191000	491730340	9360	9360	9360	9360	0
95	20240624	190900	491730340	9360	9360	9360	9360	0
96	20240624	190800	491730340	9360	9360	9360	9360	0
97	20240624	190700	491730340	9360	9360	9360	9360	0
98	20240624	190600	491730340	9360	9360	9360	9360	0
99	20240624	190500	491730340	9360	9360	9360	9360	0
100	20240624	190400	491730340	9360	9360	9360	9360	0
101	20240624	190300	491730340	9360	9360	9360	9360	0
102	20240624	190200	491730340	9360	9360	9360	9360	0
103	20240624	190100	491730340	9360	9360	9360	9360	0
104	20240624	190000	491730340	9360	9360	9360	9360	0
105	20240624	185900	491730340	9360	9360	9360	9360	0
106	20240624	185800	491730340	9360	9360	9360	9360	0
107	20240624	185700	491730340	9360	9360	9360	9360	0
108	20240624	185600	491730340	9360	9360	9360	9360	0
109	20240624	185500	491730340	9360	9360	9360	9360	0
110	20240624	185400	491730340	9360	9360	9360	9360	0
111	20240624	185300	491730340	9360	9360	9360	9360	0
112	20240624	185200	491730340	9360	9360	9360	9360	0
113	20240624	185100	491730340	9360	9360	9360	9360	0
114	20240624	185000	491730340	9360	9360	9360	9360	0
115	20240624	184900	491730340	9360	9360	9360	9360	0
116	20240624	184800	491730340	9360	9360	9360	9360	0
117	20240624	184700	491730340	9360	9360	9360	9360	0
118	20240624	184600	491730340	9360	9360	9360	9360	0
119	20240624	184500	491730340	9360	9360	9360	9360	0
120	20240624	184400	491730340	9360	9360	9360	9360	0
121	20240624	184300	491730340	9360	9360	9360	9360	0
122	20240624	184200	491730340	9360	9360	9360	9360	2375
123	20240624	184100	491730340	9360	9360	9360	9360	0
124	20240624	184000	491730340	9360	9360	9360	9360	0
125	20240624	183900	491730340	9360	9360	9360	9360	0
126	20240624	183800	491730340	9360	9360	9360	9360	0
127	20240624	183700	491730340	9360	9360	9360	9360	0
128	20240624	183600	491730340	9360	9360	9360	9360	0
129	20240624	183500	491730340	9360	9360	9360	9360	0
130	20240624	183400	491730340	9360	9360	9360	9360	0
131	20240624	183300	491730340	9360	9360	9360	9360	0
132	20240624	183200	491730340	9360	9360	9360	9360	0
133	20240624	183100	491730340	9360	9360	9360	9360	0
134	20240624	183000	491730340	9360	9360	9360	9360	0
135	20240624	182900	491730340	9360	9360	9360	9360	0
136	20240624	182800	491730340	9360	9360	9360	9360	0
137	20240624	182700	491730340	9360	9360	9360	9360	0
138	20240624	182600	491730340	9360	9360	9360	9360	0
139	20240624	182500	491730340	9360	9360	9360	9360	0
140	20240624	182400	491730340	9360	9360	9360	9360	0
141	20240624	182300	491730340	9360	9360	9360	9360	0
142	20240624	182200	491730340	9360	9360	9360	9360	0
143	20240624	182100	491730340	9360	9360	9360	9360	0
144	20240624	182000	491730340	9360	9360	9360	9360	0
145	20240624	181900	491730340	9360	9360	9360	9360	0
146	20240624	181800	491730340	9360	9360	9360	9360	0
147	20240624	181700	491730340	9360	9360	9360	9360	0
148	20240624	181600	491730340	9360	9360	9360	9360	0
149	20240624	181500	491730340	9360	9360	9360	9360	0
150	20240624	181400	491730340	9360	9360	9360	9360	0
151	20240624	181300	491730340	9360	9360	9360	9360	0
152	20240624	181200	491730340	9360	9360	9360	9360	2375
153	20240624	181100	491730340	9360	9360	9360	9360	0
154	20240624	181000	491730340	9360	9360	9360	9360	0
155	20240624	180900	491730340	9360	9360	9360	9360	0
156	20240624	180800	491730340	9360	9360	9360	9360	0
157	20240624	180700	491730340	9360	9360	9360	9360	0
158	20240624	180600	491730340	9360	9360	9360	9360	0
159	20240624	180500	491730340	9360	9360	9360	9360	0
160	20240624	180400	491730340	9360	9360	9360	9360	0
161	20240624	180300	491730340	9360	9360	9360	9360	0
162	20240624	180200	491730340	9360	9360	9360	9360	0
163	20240624	180100	491730340	9360	9360	9360	9360	0
164	20240624	180000	491730340	9360	9360	9360	9360	0
165	20240624	175900	491730340	9360	9360	9360	9360	0
166	20240624	175800	491730340	9360	9360	9360	9360	0
167	20240624	175700	491730340	9360	9360	9360	9360	0
168	20240624	175600	491730340	9360	9360	9360	9360	0
169	20240624	175500	491730340	9360	9360	9360	9360	0
170	20240624	175400	491730340	9360	9360	9360	9360	0
171	20240624	175300	491730340	9360	9360	9360	9360	0
172	20240624	175200	491730340	9360	9360	9360	9360	0
173	20240624	175100	491730340	9360	9360	9360	9360	0
174	20240624	175000	491730340	9360	9360	9360	9360	0
175	20240624	174900	491730340	9360	9360	9360	9360	0
176	20240624	174800	491730340	9360	9360	9360	9360	0
177	20240624	174700	491730340	9360	9360	9360	9360	0
178	20240624	174600	491730340	9360	9360	9360	9360	0
179	20240624	174500	491730340	9360	9360	9360	9360	0
180	20240624	174400	491730340	9360	9360	9360	9360	0
181	20240624	174300	491730340	9360	9360	9360	9360	0
182	20240624	174200	491730340	9360	9360	9360	9360	2375
183	20240624	174100	491730340	9360	9360	9360	9360	0
184	20240624	174000	491730340	9360	9360	9360	9360	0
185	20240624	173900	491730340	9360	9360	9360	9360	0
186	20240624	173800	491730340	9360	9360	9360	9360	0
187	20240624	173700	491730340	9360	9360	9360	9360	0
188	20240624	173600	491730340	9360	9360	9360	9360	0
189	20240624	173500	491730340	9360	9360	9360	9360	0
190	20240624	173400	491730340	9360	9360	9360	9360	0
191	20240624	173300	491730340	9360	9360	9360	9360	0
192	20240624	173200	491730340	9360	9360	9360	9360	0
193	20240624	173100	491730340	9360	9360	9360	9360	0
194	20240624	173000	491730340	9360	9360	9360	9360	0
195	20240624	172900	491730340	9360	9360	9360	9360	0
196	20240624	172800	491730340	9360	9360	9360	9360	0
197	20240624	172700	491730340	9360	9360	9360	9360	0
198	20240624	172600	491730340	9360	9360	9360	9360	0
199	20240624	172500	491730340	9360	9360	9360	9360	0
200	20240624	172400	491730340	9360	9360	9360	9360	0
201	20240624	172300	491730340	9360	9360	9360	9360	0
202	20240624	172200	491730340	9360	9360	9360	9360	0
203	20240624	172100	491730340	9360	9360	9360	9360	0
204	20240624	172000	491730340	9360	9360	9360	9360	0
205	20240624	171900	491730340	9360	9360	9360	9360	0
206	20240624	171800	491730340	9360	9360	9360	9360	0
207	20240624	171700	491730340	9360	9360	9360	9360	0
208	20240624	171600	491730340	9360	9360	9360	9360	0
209	20240624	171500	491730340	9360	9360	9360	9360	0
210	20240624	171400	491730340	9360	9360	9360	9360	0
211	20240624	171300	491730340	9360	9360	9360	9360	0
212	20240624	171200	491730340	9360	9360	9360	9360	2375
213	20240624	171100	491730340	9360	9360	9360	9360	0
214	20240624	171000	491730340	9360	9360	9360	9360	0
215	20240624	170900	491730340	9360	9360	9360	9360	0
216	20240624	170800	491730340	9360	9360	9360	9360	0
217	20240624	170700	491730340	9360	9360	9360	9360	0
218	20240624	170600	491730340	9360	9360	9360	9360	0
219	20240624	170500	491730340	9360	9360	9360	9360	0
220	20240624	170400	491730340	9360	9360	9360	9360	0
221	20240624	170300	491730340	9360	9360	9360	9360	0
222	20240624	170200	491730340	9360	9360	9360	9360	0
223	20240624	170100	491730340	9360	9360	9360	9360	0
224	20240624	170000	491730340	9360	9360	9360	9360	0
225	20240624	165900	491730340	9360	9360	9360	9360	0
226	20240624	165800	491730340	9360	9360	9360	9360	0
227	20240624	165700	491730340	9360	9360	9360	9360	0
228	20240624	165600	491730340	9360	9360	9360	9360	0
229	20240624	165500	491730340	9360	9360	9360	9360	0
230	20240624	165400	491730340	9360	9360	9360	9360	0
231	20240624	165300	491730340	9360	9360	9360	9360	0
232	20240624	165200	491730340	9360	9360	9360	9360	0
233	20240624	165100	491730340	9360	9360	9360	9360	0
234	20240624	165000	491730340	9360	9360	9360	9360	0
235	20240624	164900	491730340	9360	9360	9360	9360	0
236	20240624	164800	491730340	9360	9360	9360	9360	0
237	20240624	164700	491730340	9360	9360	9360	9360	0
238	20240624	164600	491730340	9360	9360	9360	9360	0
239	20240624	164500	491730340	9360	9360	9360	9360	0
240	20240624	164400	491730340	9360	9360	9360	9360	0
241	20240624	164300	491730340	9360	9360	9360	9360	0
242	20240624	164200	491730340	9360	9360	9360	9360	2375
243	20240624	164100	491730340	9360	9360	9360	9360	0
244	20240624	164000	491730340	9360	9360	9360	9360	0
245	20240624	163900	491730340	9360	9360	9360	9360	0
246	20240624	163800	491730340	9360	9360	9360	9360	0
247	20240624	163700	491730340	9360	9360	9360	9360	0
248	20240624	163600	491730340	9360	9360	9360	9360	0
249	20240624	163500	491730340	9360	9360	9360	9360	0
250	20240624	163400	491730340	9360	9360	9360	9360	0
251	20240624	163300	491730340	9360	9360	9360	9360	0
252	20240624	163200	491730340	9360	9360	9360	9360	0
253	20240624	163100	491730340	9360	9360	9360	9360	0
254	20240624	163000	491730340	9360	9360	9360	9360	0
255	20240624	162900	491730340	9360	9360	9360	9360	0
256	20240624	162800	491730340	9360	9360	9360	9360	0
257	20240624	162700	491730340	9360	9360	9360	9360	0
258	20240624	162600	491730340	9360	9360	9360	9360	0
259	20240624	162500	491730340	9360	9360	9360	9360	0
260	20240624	162400	491730340	9360	9360	9360	9360	0
261	20240624	162300	491730340	9360	9360	9360	9360	0
262	20240624	162200	491730340	9360	9360	9360	9360	0
263	20240624	162100	491730340	9360	9360	9360	9360	0
264	20240624	162000	491730340	9360	9360	9360	9360	0
265	20240624	161900	491730340	9360	9360	9360	9360	0
266	20240624	161800	491730340	9360	9360	9360	9360	0
267	20240624	161700	491730340	9360	9360	9360	9360	0
268	20240624	161600	491730340	9360	9360	9360	9360	0
269	20240624	161500	491730340	9360	9360	9360	9360	0
270	20240624	161400	491730340	9360	9360	9360	9360	0
271	20240624	161300	491730340	9360	9360	9360	9360	0
272	20240624	161200	491730340	9360	9360	9360	9360	2375
273	20240624	161100	491730340	9360	9360	9360	9360	0
274	20240624	161000	491730340	9360	9360	9360	9360	0
275	20240624	160900	491730340	9360	9360	9360	9360	0
276	20240624	160800	491730340	9360	9360	9360	9360	0
277	20240624	160700	491730340	9360	9360	9360	9360	0
278	20240624	160600	491730340	9360	9360	9360	9360	0
279	20240624	160500	491730340	9360	9360	9360	9360	0
280	20240624	160400	491730340	9360	9360	9360	9360	0
281	20240624	160300	491730340	9360	9360	9360	9360	0
282	20240624	160200	491730340	9360	9360	9360	9360	0
283	20240624	160100	491730340	9360	9360	9360	9360	0
284	20240624	160000	491730340	9360	9360	9360	9360	0
285	20240624	155900	491730340	9360	9360	9360	9360	0
286	20240624	155800	491730340	9360	9360	9360	9360	0
287	20240624	155700	491730340	9360	9360	9360	9360	0
288	20240624	155600	491730340	9360	9360	9360	9360	0
289	20240624	155500	491730340	9360	9360	9360	9360	0
290	20240624	155400	491730340	9360	9360	9360	9360	0
291	20240624	155300	491730340	9360	9360	9360	9360	0
292	20240624	155200	491730340	9360	9360	9360	9360	0
293	20240624	155100	491730340	9360	9360	9360	9360	0
294	20240624	155000	491730340	9360	9360	9360	9360	0
295	20240624	154900	491730340	9360	9360	9360	9360	0
296	20240624	154800	491730340	9360	9360	9360	9360	0
297	20240624	154700	491730340	9360	9360	9360	9360	0
298	20240624	154600	491730340	9360	9360	9360	9360	0
299	20240624	154500	491730340	9360	9360	9360	9360	0
300	20240624	154400	491730340	9360	9360	9360	9360	0
301	20240624	154300	491730340	9360	9360	9360	9360	0
302	20240624	154200	491730340	9360	9360	9360	9360	2375
303	20240624	154100	491730340	9360	9360	9360	9360	0
304	20240624	154000	491730340	9360	9360	9360	9360	0
305	20240624	153900	491730340	9360	9360	9360	9360	0
306	20240624	153800	491730340	9360	9360	9360	9360	0
307	20240624	153700	491730340	9360	9360	9360	9360	0
308	20240624	153600	491730340	9360	9360	9360	9360	0
309	20240624	153500	491730340	9360	9360	9360	9360	0
310	20240624	153400	491730340	9360	9360	9360	9360	0
311	20240624	153300	491730340	9360	9360	9360	9360	0
312	20240624	153200	491730340	9360	9360	9360	9360	0
313	20240624	153100	491730340	9360	9360	9360	9360	0
314	20240624	153000	491730340	9360	9360	9360	9360	2375
315	20240624	152900	469500340	9400	9400	9400	9400	0
316	20240624	152800	469500340	9400	9400	9400	9400	0
317	20240624	152700	469500340	9400	9400	9400	9400	0
318	20240624	152600	469500340	9400	9400	9400	9400	0
319	20240624	152500	469500340	9400	9400	9400	9400	0
320	20240624	152400	469500340	9400	9400	9400	9400	0
321	20240624	152300	469500340	9400	9400	9400	9400	0
322	20240624	152200	469500340	9400	9400	9400	9400	0
323	20240624	152100	469500340	9400	9400	9400	9400	0
324	20240624	152000	469500340	9400	9400	9400	9400	0
325	20240624	151900	469500340	9400	9390	9400	9390	55
326	20240624	151800	468983700	9310	9370	9390	9310	450
327	20240624	151700	464781900	9320	9410	9410	9320	358
328	20240624	151600	461433240	9420	9370	9420	9340	22
329	20240624	151500	461227420	9350	9390	9390	9350	288
330	20240624	151400	458531000	9460	9430	9460	9430	89
331	20240624	151300	457689680	9370	9370	9370	9370	0
332	20240624	151200	457689680	9370	9370	9370	9370	10
333	20240624	151100	457595980	9430	9430	9430	9430	5
334	20240624	151000	457548830	9430	9390	9430	9380	560
335	20240624	150900	452290890	9390	9400	9400	9390	150
336	20240624	150800	450881340	9400	9400	9400	9400	0
337	20240624	150700	450881340	9400	9420	9420	9390	626
338	20240624	150600	444996550	9450	9450	9450	9450	25
339	20240624	150500	444760300	9420	9440	9440	9420	11
340	20240624	150400	444656570	9430	9430	9430	9430	1
341	20240624	150300	444647140	9450	9450	9450	9450	0
342	20240624	150200	444647140	9450	9450	9450	9450	0
343	20240624	150100	444647140	9450	9450	9450	9450	0
344	20240624	150000	444647140	9450	9450	9450	9450	61
345	20240624	145900	444070690	9430	9450	9450	9430	111
346	20240624	145800	443021800	9450	9450	9450	9450	0
347	20240624	145700	443021800	9450	9400	9450	9400	74
348	20240624	145600	442326050	9400	9400	9400	9400	62
349	20240624	145500	441743250	9450	9450	9450	9450	1
350	20240624	145400	441733800	9400	9440	9440	9400	359
351	20240624	145300	438356410	9450	9450	9450	9450	58
352	20240624	145200	437808310	9450	9450	9450	9450	0
353	20240624	145100	437808310	9450	9450	9450	9450	0
354	20240624	145000	437808310	9450	9450	9450	9450	0
355	20240624	144900	437808310	9450	9450	9450	9450	0
356	20240624	144800	437808310	9450	9450	9450	9450	0
357	20240624	144700	437808310	9450	9450	9450	9450	5
358	20240624	144600	437761060	9450	9450	9450	9450	0
359	20240624	144500	437761060	9450	9450	9450	9450	0
360	20240624	144400	437761060	9450	9450	9450	9450	0
361	20240624	144300	437761060	9450	9450	9450	9450	0
362	20240624	144200	437761060	9450	9450	9450	9450	0
363	20240624	144100	437761060	9450	9450	9450	9450	0
364	20240624	144000	437761060	9450	9430	9450	9430	81
365	20240624	143900	436995870	9410	9410	9410	9410	0
366	20240624	143800	436995870	9410	9410	9410	9410	7
367	20240624	143700	436930000	9410	9420	9420	9410	34
368	20240624	143600	436609950	9430	9430	9430	9430	0
369	20240624	143500	436609950	9430	9430	9430	9430	0
370	20240624	143400	436609950	9430	9430	9430	9430	0
371	20240624	143300	436609950	9430	9430	9430	9430	300
372	20240624	143200	433780950	9450	9450	9450	9450	50
373	20240624	143100	433308450	9450	9450	9450	9450	0
374	20240624	143000	433308450	9450	9450	9450	9450	0
375	20240624	142900	433308450	9450	9450	9450	9450	100
376	20240624	142800	432363450	9450	9450	9450	9450	0
377	20240624	142700	432363450	9450	9450	9450	9450	0
378	20240624	142600	432363450	9450	9440	9450	9440	91
379	20240624	142500	431504010	9450	9450	9450	9450	0
380	20240624	142400	431504010	9450	9450	9450	9450	0
381	20240624	142300	431504010	9450	9450	9450	9450	0
382	20240624	142200	431504010	9450	9450	9450	9450	0
383	20240624	142100	431504010	9450	9450	9450	9450	0
384	20240624	142000	431504010	9450	9450	9450	9450	0
385	20240624	141900	431504010	9450	9450	9450	9450	0
386	20240624	141800	431504010	9450	9450	9450	9450	0
387	20240624	141700	431504010	9450	9450	9450	9450	0
388	20240624	141600	431504010	9450	9450	9450	9450	0
389	20240624	141500	431504010	9450	9450	9450	9450	0
390	20240624	141400	431504010	9450	9450	9450	9450	0
391	20240624	141300	431504010	9450	9450	9450	9450	87
392	20240624	141200	430681860	9440	9440	9440	9440	0
393	20240624	141100	430681860	9440	9440	9440	9440	0
394	20240624	141000	430681860	9440	9440	9440	9440	477
395	20240624	140900	426178980	9450	9450	9450	9450	0
396	20240624	140800	426178980	9450	9450	9450	9450	0
397	20240624	140700	426178980	9450	9450	9450	9450	1
398	20240624	140600	426169530	9400	9450	9450	9400	22
399	20240624	140500	425962680	9410	9410	9410	9410	100
400	20240624	140400	425021680	9450	9450	9450	9450	1
401	20240624	140300	425012230	9400	9400	9400	9400	0
402	20240624	140200	425012230	9400	9400	9400	9400	0
403	20240624	140100	425012230	9400	9400	9400	9400	360
404	20240624	140000	421628230	9400	9400	9400	9400	0
405	20240624	135900	421628230	9400	9410	9410	9400	42
406	20240624	135800	421233230	9410	9410	9410	9410	0
407	20240624	135700	421233230	9410	9410	9410	9410	2
408	20240624	135600	421214410	9410	9430	9430	9410	54
409	20240624	135500	420705670	9430	9430	9430	9430	0
410	20240624	135400	420705670	9430	9430	9430	9430	100
411	20240624	135300	419762670	9430	9430	9430	9430	0
412	20240624	135200	419762670	9430	9430	9430	9430	0
413	20240624	135100	419762670	9430	9430	9430	9430	0
414	20240624	135000	419762670	9430	9430	9430	9430	0
415	20240624	134900	419762670	9430	9430	9430	9430	2
416	20240624	134800	419743810	9430	9430	9430	9430	0
417	20240624	134700	419743810	9430	9430	9430	9430	0
418	20240624	134600	419743810	9430	9430	9430	9430	81
419	20240624	134500	418979980	9430	9430	9430	9430	1
420	20240624	134400	418970550	9430	9430	9430	9430	0
421	20240624	134300	418970550	9430	9420	9430	9420	68
422	20240624	134200	418329580	9420	9420	9420	9420	1
423	20240624	134100	418320160	9380	9380	9380	9380	0
424	20240624	134000	418320160	9380	9380	9380	9380	471
425	20240624	133900	413902180	9390	9410	9410	9390	62
426	20240624	133800	413319400	9410	9410	9410	9410	40
427	20240624	133700	412943000	9410	9410	9410	9410	0
428	20240624	133600	412943000	9410	9410	9410	9410	0
429	20240624	133500	412943000	9410	9410	9410	9410	2
430	20240624	133400	412924180	9430	9430	9430	9430	0
431	20240624	133300	412924180	9430	9430	9430	9430	0
432	20240624	133200	412924180	9430	9420	9430	9350	217
433	20240624	133100	410886770	9430	9440	9440	9430	34
434	20240624	133000	410566050	9440	9440	9440	9440	20
435	20240624	132900	410377250	9480	9480	9480	9480	0
436	20240624	132800	410377250	9480	9480	9480	9480	0
437	20240624	132700	410377250	9480	9480	9480	9480	0
438	20240624	132600	410377250	9480	9480	9480	9480	83
439	20240624	132500	409590410	9440	9460	9480	9440	125
440	20240624	132400	408406690	9440	9440	9440	9440	0
441	20240624	132300	408406690	9440	9440	9440	9440	0
442	20240624	132200	408406690	9440	9440	9440	9440	0
443	20240624	132100	408406690	9440	9440	9440	9440	0
444	20240624	132000	408406690	9440	9450	9450	9440	227
445	20240624	131900	406261820	9450	9450	9450	9450	0
446	20240624	131800	406261820	9450	9450	9450	9450	0
447	20240624	131700	406261820	9450	9450	9450	9450	20
448	20240624	131600	406072820	9480	9480	9480	9480	141
449	20240624	131500	404736140	9420	9470	9480	9420	209
450	20240624	131400	402757590	9410	9410	9410	9410	7
451	20240624	131300	402691720	9470	9470	9470	9470	88
452	20240624	131200	401858360	9470	9470	9470	9470	10
453	20240624	131100	401763660	9470	9470	9470	9470	0
454	20240624	131000	401763660	9470	9470	9470	9470	1
455	20240624	130900	401754190	9470	9470	9470	9470	0
456	20240624	130800	401754190	9470	9470	9470	9470	62
457	20240624	130700	401167050	9480	9480	9480	9480	0
458	20240624	130600	401167050	9480	9480	9480	9480	0
459	20240624	130500	401167050	9480	9480	9480	9480	0
460	20240624	130400	401167050	9480	9450	9480	9450	215
461	20240624	130300	399131610	9390	9400	9400	9390	126
462	20240624	130200	397948020	9410	9470	9480	9410	121
463	20240624	130100	396803080	9480	9480	9480	9480	0
464	20240624	130000	396803080	9480	9480	9480	9480	0
465	20240624	125900	396803080	9480	9470	9480	9470	305
466	20240624	125800	393912050	9390	9390	9390	9390	0
467	20240624	125700	393912050	9390	9460	9480	9390	148
468	20240624	125600	392509640	9470	9470	9470	9470	0
469	20240624	125500	392509640	9470	9470	9470	9470	0
470	20240624	125400	392509640	9470	9470	9470	9470	14
471	20240624	125300	392377060	9480	9470	9480	9470	100
472	20240624	125200	391429660	9470	9470	9470	9470	0
473	20240624	125100	391429660	9470	9400	9470	9400	314
474	20240624	125000	388470630	9400	9400	9400	9400	0
475	20240624	124900	388470630	9400	9400	9400	9400	27
476	20240624	124800	388216830	9350	9350	9350	9350	103
477	20240624	124700	387253780	9370	9370	9370	9370	200
478	20240624	124600	385379780	9340	9350	9350	9340	1097
479	20240624	124500	375132830	9350	9360	9360	9350	202
480	20240624	124400	373244120	9350	9350	9350	9350	65
481	20240624	124300	372636370	9350	9350	9350	9350	5
482	20240624	124200	372589620	9350	9400	9400	9350	911
483	20240624	124100	364067770	9410	9420	9420	9410	51
484	20240624	124000	363587660	9430	9430	9430	9430	3
485	20240624	123900	363559370	9430	9430	9430	9430	0
486	20240624	123800	363559370	9430	9440	9440	9430	25
487	20240624	123700	363323610	9440	9450	9450	9440	21
488	20240624	123600	363125360	9470	9470	9470	9470	70
489	20240624	123500	362462460	9450	9450	9450	9450	0
490	20240624	123400	362462460	9450	9480	9480	9450	8
491	20240624	123300	362386750	9490	9500	9500	9490	2
492	20240624	123200	362367760	9510	9510	9510	9510	0
493	20240624	123100	362367760	9510	9510	9510	9510	0
494	20240624	123000	362367760	9510	9510	9510	9510	2
495	20240624	122900	362348740	9500	9500	9500	9500	0
496	20240624	122800	362348740	9500	9500	9500	9500	0
497	20240624	122700	362348740	9500	9500	9500	9500	0
498	20240624	122600	362348740	9500	9500	9500	9500	0
499	20240624	122500	362348740	9500	9500	9500	9500	1
500	20240624	122400	362339240	9450	9490	9490	9450	50
501	20240624	122300	361866390	9500	9510	9510	9500	52
502	20240624	122200	361372380	9510	9480	9510	9480	62
503	20240624	122100	360784590	9470	9470	9470	9470	0
504	20240624	122000	360784590	9470	9450	9470	9450	380
505	20240624	121900	357186010	9400	9420	9430	9400	331
506	20240624	121800	354066530	9400	9400	9400	9400	2
507	20240624	121700	354047730	9390	9390	9390	9390	208
508	20240624	121600	352094610	9390	9390	9390	9390	70
509	20240624	121500	351437310	9400	9400	9400	9400	0
510	20240624	121400	351437310	9400	9400	9400	9400	0
511	20240624	121300	351437310	9400	9400	9400	9400	1
512	20240624	121200	351427910	9400	9380	9400	9380	228
513	20240624	121100	349286440	9340	9340	9340	9340	10
514	20240624	121000	349193040	9330	9330	9330	9330	0
515	20240624	120900	349193040	9330	9330	9330	9330	13
516	20240624	120800	349071750	9340	9340	9350	9340	403
517	20240624	120700	345304820	9340	9340	9340	9340	259
518	20240624	120600	342885760	9340	9340	9340	9340	30
519	20240624	120500	342605560	9330	9330	9330	9330	1
520	20240624	120400	342596230	9320	9320	9320	9320	3455
521	20240624	120300	310395630	9320	9320	9320	9320	147
522	20240624	120200	309025590	9320	9320	9320	9320	1740
523	20240624	120100	292808790	9320	9320	9320	9320	120
524	20240624	120000	291690390	9320	9320	9320	9320	261
525	20240624	115900	289257870	9320	9320	9380	9320	348
526	20240624	115800	286008210	9380	9380	9380	9380	1
527	20240624	115700	285998830	9310	9360	9360	9310	303
528	20240624	115600	283175090	9310	9310	9310	9310	0
529	20240624	115500	283175090	9310	9320	9320	9310	163
530	20240624	115400	281656490	9400	9400	9400	9400	10
531	20240624	115300	281562490	9400	9310	9400	9310	1001
532	20240624	115200	272243090	9410	9410	9410	9410	0
533	20240624	115100	272243090	9410	9410	9410	9410	4
534	20240624	115000	272205450	9410	9390	9410	9220	1430
535	20240624	114900	258908970	9350	9480	9480	9200	1022
536	20240624	114800	249395220	9480	9390	9480	9390	248
537	20240624	114700	247053440	9300	9450	9450	9200	1572
538	20240624	114600	232323810	9460	9470	9470	9460	180
539	20240624	114500	230620130	9480	9480	9480	9480	10
540	20240624	114400	230525330	9480	9480	9480	9480	555
541	20240624	114300	225263930	9540	9540	9540	9540	0
542	20240624	114200	225263930	9540	9540	9540	9540	3
543	20240624	114100	225235310	9550	9550	9550	9550	0
544	20240624	114000	225235310	9550	9550	9550	9550	10
545	20240624	113900	225139810	9560	9560	9560	9560	0
546	20240624	113800	225139810	9560	9560	9560	9560	10
547	20240624	113700	225044210	9480	9490	9490	9480	5
548	20240624	113600	224996780	9490	9490	9490	9490	0
549	20240624	113500	224996780	9490	9490	9490	9490	26
550	20240624	113400	224750040	9480	9530	9530	9480	256
551	20240624	113300	222320300	9560	9560	9560	9560	105
552	20240624	113200	221316500	9590	9590	9590	9590	0
553	20240624	113100	221316500	9590	9590	9590	9590	0
554	20240624	113000	221316500	9590	9590	9590	9590	0
555	20240624	112900	221316500	9590	9590	9590	9590	0
556	20240624	112800	221316500	9590	9590	9590	9590	0
557	20240624	112700	221316500	9590	9590	9590	9590	0
558	20240624	112600	221316500	9590	9590	9590	9590	0
559	20240624	112500	221316500	9590	9580	9590	9580	7
560	20240624	112400	221249410	9510	9520	9520	9510	176
561	20240624	112300	219575610	9570	9570	9570	9570	0
562	20240624	112200	219575610	9570	9570	9570	9570	0
563	20240624	112100	219575610	9570	9570	9570	9570	0
564	20240624	112000	219575610	9570	9570	9570	9570	0
565	20240624	111900	219575610	9570	9570	9570	9570	0
566	20240624	111800	219575610	9570	9570	9570	9570	0
567	20240624	111700	219575610	9570	9570	9570	9570	0
568	20240624	111600	219575610	9570	9570	9570	9570	0
569	20240624	111500	219575610	9570	9570	9570	9570	0
570	20240624	111400	219575610	9570	9570	9570	9570	0
571	20240624	111300	219575610	9570	9570	9570	9570	0
572	20240624	111200	219575610	9570	9570	9570	9570	28
573	20240624	111100	219307650	9680	9680	9680	9680	0
574	20240624	111000	219307650	9680	9680	9680	9680	0
575	20240624	110900	219307650	9680	9680	9680	9680	0
576	20240624	110800	219307650	9680	9680	9680	9680	0
577	20240624	110700	219307650	9680	9680	9680	9680	0
578	20240624	110600	219307650	9680	9680	9680	9680	0
579	20240624	110500	219307650	9680	9680	9680	9680	0
580	20240624	110400	219307650	9680	9680	9680	9680	0
581	20240624	110300	219307650	9680	9680	9680	9680	0
582	20240624	110200	219307650	9680	9540	9680	9540	250
583	20240624	110100	216905800	9530	9530	9530	9530	0
584	20240624	110000	216905800	9530	9530	9530	9530	1
585	20240624	105900	216896270	9500	9500	9500	9500	0
586	20240624	105800	216896270	9500	9500	9500	9500	0
587	20240624	105700	216896270	9500	9500	9500	9500	0
588	20240624	105600	216896270	9500	9500	9500	9500	0
589	20240624	105500	216896270	9500	9500	9500	9500	12
590	20240624	105400	216782270	9510	9510	9510	9510	14
591	20240624	105300	216649130	9500	9500	9500	9500	500
592	20240624	105200	211899130	9550	9550	9550	9550	0
593	20240624	105100	211899130	9550	9550	9550	9550	1
594	20240624	105000	211889580	9550	9490	9550	9490	139
595	20240624	104900	210570410	9570	9580	9580	9570	13
596	20240624	104800	210445930	9590	9450	9590	9450	1533
597	20240624	104700	195873490	9470	9520	9520	9450	4616
598	20240624	104600	152120100	9530	9530	9530	9530	0
599	20240624	104500	152120100	9530	9530	9530	9530	100
600	20240624	104400	151167100	9530	9530	9530	9530	0
601	20240624	104300	151167100	9530	9550	9550	9530	120
602	20240624	104200	150023280	9550	9550	9550	9540	435
603	20240624	104100	145869960	9550	9550	9550	9550	0
604	20240624	104000	145869960	9550	9550	9550	9550	0
605	20240624	103900	145869960	9550	9550	9550	9550	300
606	20240624	103800	143004960	9550	9590	9590	9550	147
607	20240624	103700	141600870	9550	9550	9550	9550	0
608	20240624	103600	141600870	9550	9570	9570	9550	612
609	20240624	103500	135754930	9550	9550	9550	9550	0
610	20240624	103400	135754930	9550	9550	9550	9550	0
611	20240624	103300	135754930	9550	9550	9550	9550	0
612	20240624	103200	135754930	9550	9550	9550	9550	0
613	20240624	103100	135754930	9550	9550	9550	9550	0
614	20240624	103000	135754930	9550	9550	9550	9550	0
615	20240624	102900	135754930	9550	9560	9560	9550	71
616	20240624	102800	135076750	9560	9600	9600	9550	27
617	20240624	102700	134818360	9600	9570	9600	9550	435
618	20240624	102600	130657980	9620	9580	9630	9570	112
619	20240624	102500	129584740	9580	9590	9590	9580	204
620	20240624	102400	127629780	9590	9600	9620	9590	618
621	20240624	102300	121697010	9620	9630	9630	9610	649
622	20240624	102200	115455130	9630	9630	9630	9630	0
623	20240624	102100	115455130	9630	9630	9630	9630	0
624	20240624	102000	115455130	9630	9630	9630	9630	0
625	20240624	101900	115455130	9630	9630	9630	9630	0
626	20240624	101800	115455130	9630	9630	9630	9630	5
627	20240624	101700	115406980	9630	9640	9640	9630	367
628	20240624	101600	111872670	9640	9640	9640	9640	0
629	20240624	101500	111872670	9640	9650	9650	9640	344
630	20240624	101400	108556370	9650	9650	9650	9650	0
631	20240624	101300	108556370	9650	9650	9650	9650	100
632	20240624	101200	107591370	9680	9680	9680	9680	0
633	20240624	101100	107591370	9680	9680	9680	9680	0
634	20240624	101000	107591370	9680	9680	9680	9680	0
635	20240624	100900	107591370	9680	9670	9680	9640	1693
636	20240624	100800	91237230	9670	9670	9670	9670	0
637	20240624	100700	91237230	9670	9670	9670	9670	15
638	20240624	100600	91092180	9670	9660	9670	9660	8
639	20240624	100500	91014880	9660	9680	9680	9660	58
640	20240624	100400	90454520	9670	9670	9670	9670	0
641	20240624	100300	90454520	9670	9670	9670	9670	0
642	20240624	100200	90454520	9670	9670	9670	9670	0
643	20240624	100100	90454520	9670	9670	9670	9670	352
644	20240624	100000	87050680	9670	9670	9670	9670	20
645	20240624	095900	86857280	9680	9680	9680	9670	1643
646	20240624	095800	70959000	9680	9680	9680	9680	570
647	20240624	095700	65441400	9680	9680	9680	9680	0
648	20240624	095600	65441400	9680	9690	9690	9680	482
649	20240624	095500	60775330	9690	9690	9690	9690	72
650	20240624	095400	60077650	9690	9690	9690	9680	34
651	20240624	095300	59748320	9690	9690	9690	9690	7
652	20240624	095200	59680490	9680	9680	9680	9680	0
653	20240624	095100	59680490	9680	9680	9680	9680	57
654	20240624	095000	59128730	9680	9680	9680	9680	450
655	20240624	094900	54772730	9700	9700	9700	9700	10
656	20240624	094800	54675730	9710	9710	9710	9710	10
657	20240624	094700	54578630	9680	9680	9680	9680	0
658	20240624	094600	54578630	9680	9710	9710	9680	707
659	20240624	094500	47730260	9730	9730	9730	9730	0
660	20240624	094400	47730260	9730	9730	9730	9730	5
661	20240624	094300	47681610	9750	9700	9750	9700	102
662	20240624	094200	46692110	9750	9730	9750	9690	2537
663	20240624	094100	22089570	9720	9730	9730	9720	250
664	20240624	094000	19658760	9730	9740	9740	9730	351
665	20240624	093900	16242150	9760	9760	9760	9760	35
666	20240624	093800	15900550	9760	9760	9760	9760	5
667	20240624	093700	15851750	9740	9740	9740	9740	0
668	20240624	093600	15851750	9740	9740	9740	9740	0
669	20240624	093500	15851750	9740	9740	9740	9740	0
670	20240624	093400	15851750	9740	9750	9750	9740	118
671	20240624	093300	14702210	9780	9780	9780	9780	0
672	20240624	093200	14702210	9780	9780	9780	9780	0
673	20240624	093100	14702210	9780	9780	9780	9780	0
674	20240624	093000	14702210	9780	9780	9780	9780	0
675	20240624	092900	14702210	9780	9780	9780	9780	0
676	20240624	092800	14702210	9780	9780	9780	9780	0
677	20240624	092700	14702210	9780	9780	9780	9780	10
678	20240624	092600	14604410	9780	9780	9780	9780	0
679	20240624	092500	14604410	9780	9780	9780	9780	4
680	20240624	092400	14565290	9790	9790	9790	9790	0
681	20240624	092300	14565290	9790	9790	9790	9790	6
682	20240624	092200	14506550	9790	9790	9790	9790	0
683	20240624	092100	14506550	9790	9790	9790	9790	0
684	20240624	092000	14506550	9790	9790	9790	9790	0
685	20240624	091900	14506550	9790	9790	9790	9790	1
686	20240624	091800	14496760	9790	9790	9790	9790	0
687	20240624	091700	14496760	9790	9790	9790	9790	0
688	20240624	091600	14496760	9790	9790	9790	9790	0
689	20240624	091500	14496760	9790	9750	9790	9750	2
690	20240624	091400	14477220	9790	9770	9790	9770	21
691	20240624	091300	14271990	9750	9760	9760	9750	16
692	20240624	091200	14115950	9740	9740	9740	9740	0
693	20240624	091100	14115950	9740	9740	9740	9740	144
694	20240624	091000	12713390	9740	9750	9750	9740	179
695	20240624	090900	10968970	9830	9830	9830	9830	0
696	20240624	090800	10968970	9830	9830	9830	9830	110
697	20240624	090700	9887670	9840	9840	9840	9840	0
698	20240624	090600	9887670	9840	9840	9840	9840	0
699	20240624	090500	9887670	9840	9840	9840	9840	4
700	20240624	090400	9848310	9840	9840	9840	9840	0
701	20240624	090300	9848310	9840	9840	9840	9840	2
702	20240624	090200	9828630	9840	9770	9840	9740	922
703	20240624	090100	830450	9770	9770	9770	9770	0
704	20240624	090000	830450	9770	9770	9770	9770	85