KissMeData/014280/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190000	425104065	4985	4985	4985	4985	950
3	20240624	185900	425104065	4985	4985	4985	4985	0
4	20240624	185800	425104065	4985	4985	4985	4985	0
5	20240624	185700	425104065	4985	4985	4985	4985	0
6	20240624	185600	425104065	4985	4985	4985	4985	0
7	20240624	185500	425104065	4985	4985	4985	4985	0
8	20240624	185400	425104065	4985	4985	4985	4985	0
9	20240624	185300	425104065	4985	4985	4985	4985	0
10	20240624	185200	425104065	4985	4985	4985	4985	0
11	20240624	185100	425104065	4985	4985	4985	4985	0
12	20240624	185000	425104065	4985	4985	4985	4985	0
13	20240624	184900	425104065	4985	4985	4985	4985	0
14	20240624	184800	425104065	4985	4985	4985	4985	0
15	20240624	184700	425104065	4985	4985	4985	4985	0
16	20240624	184600	425104065	4985	4985	4985	4985	0
17	20240624	184500	425104065	4985	4985	4985	4985	0
18	20240624	184400	425104065	4985	4985	4985	4985	0
19	20240624	184300	425104065	4985	4985	4985	4985	0
20	20240624	184200	425104065	4985	4985	4985	4985	0
21	20240624	184100	425104065	4985	4985	4985	4985	0
22	20240624	184000	425104065	4985	4985	4985	4985	0
23	20240624	183900	425104065	4985	4985	4985	4985	0
24	20240624	183800	425104065	4985	4985	4985	4985	0
25	20240624	183700	425104065	4985	4985	4985	4985	0
26	20240624	183600	425104065	4985	4985	4985	4985	0
27	20240624	183500	425104065	4985	4985	4985	4985	0
28	20240624	183400	425104065	4985	4985	4985	4985	0
29	20240624	183300	425104065	4985	4985	4985	4985	0
30	20240624	183200	425104065	4985	4985	4985	4985	0
31	20240624	183100	425104065	4985	4985	4985	4985	0
32	20240624	183000	425104065	4985	4985	4985	4985	950
33	20240624	182900	425104065	4985	4985	4985	4985	0
34	20240624	182800	425104065	4985	4985	4985	4985	0
35	20240624	182700	425104065	4985	4985	4985	4985	0
36	20240624	182600	425104065	4985	4985	4985	4985	0
37	20240624	182500	425104065	4985	4985	4985	4985	0
38	20240624	182400	425104065	4985	4985	4985	4985	0
39	20240624	182300	425104065	4985	4985	4985	4985	0
40	20240624	182200	425104065	4985	4985	4985	4985	0
41	20240624	182100	425104065	4985	4985	4985	4985	0
42	20240624	182000	425104065	4985	4985	4985	4985	0
43	20240624	181900	425104065	4985	4985	4985	4985	0
44	20240624	181800	425104065	4985	4985	4985	4985	0
45	20240624	181700	425104065	4985	4985	4985	4985	0
46	20240624	181600	425104065	4985	4985	4985	4985	0
47	20240624	181500	425104065	4985	4985	4985	4985	0
48	20240624	181400	425104065	4985	4985	4985	4985	0
49	20240624	181300	425104065	4985	4985	4985	4985	0
50	20240624	181200	425104065	4985	4985	4985	4985	0
51	20240624	181100	425104065	4985	4985	4985	4985	0
52	20240624	181000	425104065	4985	4985	4985	4985	0
53	20240624	180900	425104065	4985	4985	4985	4985	0
54	20240624	180800	425104065	4985	4985	4985	4985	0
55	20240624	180700	425104065	4985	4985	4985	4985	0
56	20240624	180600	425104065	4985	4985	4985	4985	0
57	20240624	180500	425104065	4985	4985	4985	4985	0
58	20240624	180400	425104065	4985	4985	4985	4985	0
59	20240624	180300	425104065	4985	4985	4985	4985	0
60	20240624	180200	425104065	4985	4985	4985	4985	0
61	20240624	180100	425104065	4985	4985	4985	4985	0
62	20240624	180000	425104065	4985	4985	4985	4985	950
63	20240624	175900	425104065	4985	4985	4985	4985	0
64	20240624	175800	425104065	4985	4985	4985	4985	0
65	20240624	175700	425104065	4985	4985	4985	4985	0
66	20240624	175600	425104065	4985	4985	4985	4985	0
67	20240624	175500	425104065	4985	4985	4985	4985	0
68	20240624	175400	425104065	4985	4985	4985	4985	0
69	20240624	175300	425104065	4985	4985	4985	4985	0
70	20240624	175200	425104065	4985	4985	4985	4985	0
71	20240624	175100	425104065	4985	4985	4985	4985	0
72	20240624	175000	425104065	4985	4985	4985	4985	0
73	20240624	174900	425104065	4985	4985	4985	4985	0
74	20240624	174800	425104065	4985	4985	4985	4985	0
75	20240624	174700	425104065	4985	4985	4985	4985	0
76	20240624	174600	425104065	4985	4985	4985	4985	0
77	20240624	174500	425104065	4985	4985	4985	4985	0
78	20240624	174400	425104065	4985	4985	4985	4985	0
79	20240624	174300	425104065	4985	4985	4985	4985	0
80	20240624	174200	425104065	4985	4985	4985	4985	0
81	20240624	174100	425104065	4985	4985	4985	4985	0
82	20240624	174000	425104065	4985	4985	4985	4985	0
83	20240624	173900	425104065	4985	4985	4985	4985	0
84	20240624	173800	425104065	4985	4985	4985	4985	0
85	20240624	173700	425104065	4985	4985	4985	4985	0
86	20240624	173600	425104065	4985	4985	4985	4985	0
87	20240624	173500	425104065	4985	4985	4985	4985	0
88	20240624	173400	425104065	4985	4985	4985	4985	0
89	20240624	173300	425104065	4985	4985	4985	4985	0
90	20240624	173200	425104065	4985	4985	4985	4985	0
91	20240624	173100	425104065	4985	4985	4985	4985	0
92	20240624	173000	425104065	4985	4985	4985	4985	950
93	20240624	172900	425104065	4985	4985	4985	4985	0
94	20240624	172800	425104065	4985	4985	4985	4985	0
95	20240624	172700	425104065	4985	4985	4985	4985	0
96	20240624	172600	425104065	4985	4985	4985	4985	0
97	20240624	172500	425104065	4985	4985	4985	4985	0
98	20240624	172400	425104065	4985	4985	4985	4985	0
99	20240624	172300	425104065	4985	4985	4985	4985	0
100	20240624	172200	425104065	4985	4985	4985	4985	0
101	20240624	172100	425104065	4985	4985	4985	4985	0
102	20240624	172000	425104065	4985	4985	4985	4985	0
103	20240624	171900	425104065	4985	4985	4985	4985	0
104	20240624	171800	425104065	4985	4985	4985	4985	0
105	20240624	171700	425104065	4985	4985	4985	4985	0
106	20240624	171600	425104065	4985	4985	4985	4985	0
107	20240624	171500	425104065	4985	4985	4985	4985	0
108	20240624	171400	425104065	4985	4985	4985	4985	0
109	20240624	171300	425104065	4985	4985	4985	4985	0
110	20240624	171200	425104065	4985	4985	4985	4985	0
111	20240624	171100	425104065	4985	4985	4985	4985	0
112	20240624	171000	425104065	4985	4985	4985	4985	0
113	20240624	170900	425104065	4985	4985	4985	4985	0
114	20240624	170800	425104065	4985	4985	4985	4985	0
115	20240624	170700	425104065	4985	4985	4985	4985	0
116	20240624	170600	425104065	4985	4985	4985	4985	0
117	20240624	170500	425104065	4985	4985	4985	4985	0
118	20240624	170400	425104065	4985	4985	4985	4985	0
119	20240624	170300	425104065	4985	4985	4985	4985	0
120	20240624	170200	425104065	4985	4985	4985	4985	0
121	20240624	170100	425104065	4985	4985	4985	4985	0
122	20240624	170000	425104065	4985	4985	4985	4985	950
123	20240624	165900	425104065	4985	4985	4985	4985	0
124	20240624	165800	425104065	4985	4985	4985	4985	0
125	20240624	165700	425104065	4985	4985	4985	4985	0
126	20240624	165600	425104065	4985	4985	4985	4985	0
127	20240624	165500	425104065	4985	4985	4985	4985	0
128	20240624	165400	425104065	4985	4985	4985	4985	0
129	20240624	165300	425104065	4985	4985	4985	4985	0
130	20240624	165200	425104065	4985	4985	4985	4985	0
131	20240624	165100	425104065	4985	4985	4985	4985	0
132	20240624	165000	425104065	4985	4985	4985	4985	0
133	20240624	164900	425104065	4985	4985	4985	4985	0
134	20240624	164800	425104065	4985	4985	4985	4985	0
135	20240624	164700	425104065	4985	4985	4985	4985	0
136	20240624	164600	425104065	4985	4985	4985	4985	0
137	20240624	164500	425104065	4985	4985	4985	4985	0
138	20240624	164400	425104065	4985	4985	4985	4985	0
139	20240624	164300	425104065	4985	4985	4985	4985	0
140	20240624	164200	425104065	4985	4985	4985	4985	0
141	20240624	164100	425104065	4985	4985	4985	4985	0
142	20240624	164000	425104065	4985	4985	4985	4985	0
143	20240624	163900	425104065	4985	4985	4985	4985	0
144	20240624	163800	425104065	4985	4985	4985	4985	0
145	20240624	163700	425104065	4985	4985	4985	4985	0
146	20240624	163600	425104065	4985	4985	4985	4985	0
147	20240624	163500	425104065	4985	4985	4985	4985	0
148	20240624	163400	425104065	4985	4985	4985	4985	0
149	20240624	163300	425104065	4985	4985	4985	4985	0
150	20240624	163200	425104065	4985	4985	4985	4985	0
151	20240624	163100	425104065	4985	4985	4985	4985	0
152	20240624	163000	425104065	4985	4985	4985	4985	950
153	20240624	162900	425104065	4985	4985	4985	4985	0
154	20240624	162800	425104065	4985	4985	4985	4985	0
155	20240624	162700	425104065	4985	4985	4985	4985	0
156	20240624	162600	425104065	4985	4985	4985	4985	0
157	20240624	162500	425104065	4985	4985	4985	4985	0
158	20240624	162400	425104065	4985	4985	4985	4985	0
159	20240624	162300	425104065	4985	4985	4985	4985	0
160	20240624	162200	425104065	4985	4985	4985	4985	0
161	20240624	162100	425104065	4985	4985	4985	4985	0
162	20240624	162000	425104065	4985	4985	4985	4985	0
163	20240624	161900	425104065	4985	4985	4985	4985	0
164	20240624	161800	425104065	4985	4985	4985	4985	0
165	20240624	161700	425104065	4985	4985	4985	4985	0
166	20240624	161600	425104065	4985	4985	4985	4985	0
167	20240624	161500	425104065	4985	4985	4985	4985	0
168	20240624	161400	425104065	4985	4985	4985	4985	0
169	20240624	161300	425104065	4985	4985	4985	4985	0
170	20240624	161200	425104065	4985	4985	4985	4985	0
171	20240624	161100	425104065	4985	4985	4985	4985	0
172	20240624	161000	425104065	4985	4985	4985	4985	0
173	20240624	160900	425104065	4985	4985	4985	4985	0
174	20240624	160800	425104065	4985	4985	4985	4985	0
175	20240624	160700	425104065	4985	4985	4985	4985	0
176	20240624	160600	425104065	4985	4985	4985	4985	0
177	20240624	160500	425104065	4985	4985	4985	4985	0
178	20240624	160400	425104065	4985	4985	4985	4985	0
179	20240624	160300	425104065	4985	4985	4985	4985	0
180	20240624	160200	425104065	4985	4985	4985	4985	0
181	20240624	160100	425104065	4985	4985	4985	4985	0
182	20240624	160000	425104065	4985	4985	4985	4985	950
183	20240624	155900	425104065	4985	4985	4985	4985	0
184	20240624	155800	425104065	4985	4985	4985	4985	0
185	20240624	155700	425104065	4985	4985	4985	4985	0
186	20240624	155600	425104065	4985	4985	4985	4985	0
187	20240624	155500	425104065	4985	4985	4985	4985	0
188	20240624	155400	425104065	4985	4985	4985	4985	0
189	20240624	155300	425104065	4985	4985	4985	4985	0
190	20240624	155200	425104065	4985	4985	4985	4985	0
191	20240624	155100	425104065	4985	4985	4985	4985	0
192	20240624	155000	425104065	4985	4985	4985	4985	0
193	20240624	154900	425104065	4985	4985	4985	4985	0
194	20240624	154800	425104065	4985	4985	4985	4985	0
195	20240624	154700	425104065	4985	4985	4985	4985	0
196	20240624	154600	425104065	4985	4985	4985	4985	0
197	20240624	154500	425104065	4985	4985	4985	4985	0
198	20240624	154400	425104065	4985	4985	4985	4985	0
199	20240624	154300	425104065	4985	4985	4985	4985	0
200	20240624	154200	425104065	4985	4985	4985	4985	0
201	20240624	154100	425104065	4985	4985	4985	4985	0
202	20240624	154000	425104065	4985	4985	4985	4985	0
203	20240624	153900	425104065	4985	4985	4985	4985	0
204	20240624	153800	425104065	4985	4985	4985	4985	0
205	20240624	153700	425104065	4985	4985	4985	4985	0
206	20240624	153600	425104065	4985	4985	4985	4985	0
207	20240624	153500	425104065	4985	4985	4985	4985	0
208	20240624	153400	425104065	4985	4985	4985	4985	0
209	20240624	153300	425104065	4985	4985	4985	4985	0
210	20240624	153200	425104065	4985	4985	4985	4985	0
211	20240624	153100	425104065	4985	4985	4985	4985	0
212	20240624	153000	425104065	4985	4985	4985	4985	1900
213	20240624	152900	420368315	4990	4990	4990	4990	0
214	20240624	152800	420368315	4990	4990	4990	4990	0
215	20240624	152700	420368315	4990	4990	4990	4990	0
216	20240624	152600	420368315	4990	4990	4990	4990	0
217	20240624	152500	420368315	4990	4990	4990	4990	0
218	20240624	152400	420368315	4990	4990	4990	4990	0
219	20240624	152300	420368315	4990	4990	4990	4990	0
220	20240624	152200	420368315	4990	4990	4990	4990	0
221	20240624	152100	420368315	4990	4990	4990	4990	0
222	20240624	152000	420368315	4990	4990	4990	4990	0
223	20240624	151900	420368315	4990	4990	4995	4990	310
224	20240624	151800	418821400	4995	4995	4995	4995	0
225	20240624	151700	418821400	4995	4995	4995	4995	1
226	20240624	151600	418816405	4985	4995	4995	4985	239
227	20240624	151500	417623970	4990	4995	4995	4990	424
228	20240624	151400	415508200	4990	4990	4990	4990	0
229	20240624	151300	415508200	4990	4990	4990	4990	30
230	20240624	151200	415358500	4990	4990	4990	4990	830
231	20240624	151100	411216800	4995	4995	4995	4995	2
232	20240624	151000	411206810	4990	4990	4990	4990	100
233	20240624	150900	410707810	4990	4995	4995	4990	74
234	20240624	150800	410338480	4995	4995	4995	4995	620
235	20240624	150700	407241580	4995	4995	4995	4995	1
236	20240624	150600	407236585	4990	4990	4990	4990	1
237	20240624	150500	407231595	4990	4995	4995	4990	30
238	20240624	150400	407081855	4995	4995	4995	4995	1
239	20240624	150300	407076860	4995	4985	4995	4985	117
240	20240624	150200	406493565	4980	4985	4985	4980	492
241	20240624	150100	404042405	4985	4985	4985	4985	241
242	20240624	150000	402841020	4985	5000	5000	4985	161
243	20240624	145900	402037865	5000	5000	5000	5000	10
244	20240624	145800	401987865	5000	5000	5000	5000	7
245	20240624	145700	401952865	5000	5000	5000	5000	0
246	20240624	145600	401952865	5000	5000	5000	5000	1
247	20240624	145500	401947865	5000	5000	5000	5000	0
248	20240624	145400	401947865	5000	5000	5000	5000	1
249	20240624	145300	401942865	5000	4995	5000	4990	1162
250	20240624	145200	396141940	5000	5000	5000	5000	5
251	20240624	145100	396116940	5000	5000	5000	5000	12
252	20240624	145000	396056940	5000	5000	5000	5000	3
253	20240624	144900	396041940	5000	5000	5000	5000	0
254	20240624	144800	396041940	5000	5000	5000	5000	1
255	20240624	144700	396036940	5000	5000	5000	5000	120
256	20240624	144600	395436940	5000	5000	5000	5000	0
257	20240624	144500	395436940	5000	5000	5000	5000	30
258	20240624	144400	395286940	4995	4995	4995	4995	1
259	20240624	144300	395281945	5000	5000	5000	5000	31
260	20240624	144200	395126945	5010	5010	5010	5010	0
261	20240624	144100	395126945	5010	5010	5010	5010	3
262	20240624	144000	395111915	5010	5010	5010	5010	0
263	20240624	143900	395111915	5010	5000	5010	5000	189
264	20240624	143800	394166905	5020	5020	5020	5020	0
265	20240624	143700	394166905	5020	5020	5020	5020	2
266	20240624	143600	394156865	5000	5000	5000	5000	0
267	20240624	143500	394156865	5000	5000	5000	5000	20
268	20240624	143400	394056865	5020	5020	5020	5020	0
269	20240624	143300	394056865	5020	5020	5020	5020	0
270	20240624	143200	394056865	5020	5010	5020	5010	75
271	20240624	143100	393680985	5020	5020	5020	5020	0
272	20240624	143000	393680985	5020	5020	5020	5020	0
273	20240624	142900	393680985	5020	5020	5020	5020	1
274	20240624	142800	393675965	5020	5020	5020	5020	0
275	20240624	142700	393675965	5020	5020	5020	5020	0
276	20240624	142600	393675965	5020	5020	5020	5020	0
277	20240624	142500	393675965	5020	5020	5020	5020	0
278	20240624	142400	393675965	5020	5020	5020	5020	1
279	20240624	142300	393670945	5020	5020	5020	5020	0
280	20240624	142200	393670945	5020	5020	5020	5020	0
281	20240624	142100	393670945	5020	5020	5020	5020	2
282	20240624	142000	393660905	5010	5010	5010	5010	0
283	20240624	141900	393660905	5010	5010	5010	5010	387
284	20240624	141800	391722035	5020	5020	5020	5020	0
285	20240624	141700	391722035	5020	5020	5020	5020	5
286	20240624	141600	391696935	5020	5020	5020	5020	0
287	20240624	141500	391696935	5020	5020	5020	5020	0
288	20240624	141400	391696935	5020	5010	5020	5010	201
289	20240624	141300	390689915	5010	5010	5010	5010	20
290	20240624	141200	390589715	5010	5010	5010	5010	1
291	20240624	141100	390584705	5010	5000	5010	5000	5001
292	20240624	141000	365531375	5000	5000	5000	5000	0
293	20240624	140900	365531375	5000	5000	5000	5000	0
294	20240624	140800	365531375	5000	5000	5000	5000	2
295	20240624	140700	365521375	5000	5000	5000	5000	0
296	20240624	140600	365521375	5000	5000	5000	5000	0
297	20240624	140500	365521375	5000	5000	5000	5000	3
298	20240624	140400	365506375	5000	5000	5000	5000	30
299	20240624	140300	365356375	5000	5000	5000	5000	124
300	20240624	140200	364736375	5010	5010	5010	5010	1
301	20240624	140100	364731365	5010	5010	5010	5010	9
302	20240624	140000	364686275	5020	5020	5020	5020	5
303	20240624	135900	364661175	5030	5030	5030	5030	1
304	20240624	135800	364656145	5010	5010	5010	5010	0
305	20240624	135700	364656145	5010	5030	5030	5010	2
306	20240624	135600	364646105	5030	5030	5030	5030	1
307	20240624	135500	364641075	5010	5010	5010	5010	1
308	20240624	135400	364636065	5030	5030	5030	5030	1
309	20240624	135300	364631035	5030	5030	5030	5030	101
310	20240624	135200	364123005	5020	5020	5020	5020	11
311	20240624	135100	364067785	5020	5010	5020	5010	11
312	20240624	135000	364012575	5030	5030	5030	5030	1
313	20240624	134900	364007545	4990	4990	4990	4990	0
314	20240624	134800	364007545	4990	5000	5000	4990	458
315	20240624	134700	361721830	5000	5000	5000	5000	5
316	20240624	134600	361696830	5000	5000	5000	5000	0
317	20240624	134500	361696830	5000	5020	5030	5000	655
318	20240624	134400	358405640	5020	5020	5020	5020	1
319	20240624	134300	358400620	5020	5020	5020	5020	0
320	20240624	134200	358400620	5020	5020	5020	5020	0
321	20240624	134100	358400620	5020	5020	5020	5020	0
322	20240624	134000	358400620	5020	5020	5020	5020	0
323	20240624	133900	358400620	5020	5000	5020	5000	343
324	20240624	133800	356678960	5020	5020	5020	5020	130
325	20240624	133700	356026360	5020	5020	5020	5020	1
326	20240624	133600	356021340	5020	5020	5020	5020	0
327	20240624	133500	356021340	5020	5020	5020	5020	1
328	20240624	133400	356016320	5020	5020	5020	5020	0
329	20240624	133300	356016320	5020	5020	5020	5020	0
330	20240624	133200	356016320	5020	5020	5020	5020	5
331	20240624	133100	355991220	5020	5020	5020	5020	0
332	20240624	133000	355991220	5020	5020	5020	5020	0
333	20240624	132900	355991220	5020	5020	5020	5020	51
334	20240624	132800	355735200	5010	5010	5010	5010	40
335	20240624	132700	355534800	5020	5000	5020	4990	1010
336	20240624	132600	350484870	5020	5020	5020	5020	1
337	20240624	132500	350479850	5000	5030	5030	5000	327
338	20240624	132400	348841850	5030	5030	5030	5030	0
339	20240624	132300	348841850	5030	5030	5030	5030	0
340	20240624	132200	348841850	5030	5030	5030	5030	0
341	20240624	132100	348841850	5030	5030	5030	5030	0
342	20240624	132000	348841850	5030	5030	5030	5030	0
343	20240624	131900	348841850	5030	5000	5030	5000	1020
344	20240624	131800	343721980	5000	5000	5000	5000	0
345	20240624	131700	343721980	5000	5000	5000	5000	11
346	20240624	131600	343666980	5000	5000	5000	5000	1
347	20240624	131500	343661980	5000	5000	5000	5000	91
348	20240624	131400	343206980	5000	4990	5000	4990	102
349	20240624	131300	342697835	4995	5020	5020	4995	391
350	20240624	131200	340741930	5020	5020	5020	5020	3
351	20240624	131100	340726870	5020	5020	5020	5020	0
352	20240624	131000	340726870	5020	5020	5020	5020	0
353	20240624	130900	340726870	5020	5020	5020	5020	200
354	20240624	130800	339722870	5030	5030	5030	5030	0
355	20240624	130700	339722870	5030	5030	5030	5030	11
356	20240624	130600	339667540	5010	5010	5010	5010	2
357	20240624	130500	339657520	5020	5020	5020	5020	0
358	20240624	130400	339657520	5020	5020	5020	5020	10
359	20240624	130300	339607320	5030	5030	5030	5030	0
360	20240624	130200	339607320	5030	5030	5030	5030	5
361	20240624	130100	339582170	5030	5030	5030	5030	0
362	20240624	130000	339582170	5030	5030	5030	5030	1
363	20240624	125900	339577140	5000	5000	5000	5000	154
364	20240624	125800	338807140	5020	5020	5020	5020	0
365	20240624	125700	338807140	5020	5020	5020	5020	0
366	20240624	125600	338807140	5020	5020	5020	5020	1
367	20240624	125500	338802120	5030	5030	5030	5030	10
368	20240624	125400	338751820	4995	4995	4995	4995	0
369	20240624	125300	338751820	4995	5000	5000	4995	20
370	20240624	125200	338651870	5030	5030	5030	5030	0
371	20240624	125100	338651870	5030	5030	5030	5030	0
372	20240624	125000	338651870	5030	5030	5030	5030	31
373	20240624	124900	338495940	5020	5020	5020	5020	1
374	20240624	124800	338490920	5030	5030	5030	5030	0
375	20240624	124700	338490920	5030	5030	5030	5030	0
376	20240624	124600	338490920	5030	5030	5030	5030	0
377	20240624	124500	338490920	5030	5030	5030	5030	2
378	20240624	124400	338480860	4990	4990	4990	4990	0
379	20240624	124300	338480860	4990	5030	5050	4990	1001
380	20240624	124200	333430620	5030	5030	5030	5030	0
381	20240624	124100	333430620	5030	5030	5030	5030	2
382	20240624	124000	333420560	5030	5030	5030	5030	0
383	20240624	123900	333420560	5030	5030	5030	5030	100
384	20240624	123800	332917560	5030	5030	5030	5030	0
385	20240624	123700	332917560	5030	5030	5030	5030	0
386	20240624	123600	332917560	5030	4985	5030	4985	141
387	20240624	123500	332214630	5030	5030	5030	5030	10
388	20240624	123400	332164330	5030	5030	5030	5030	2
389	20240624	123300	332154270	5030	5030	5030	5030	0
390	20240624	123200	332154270	5030	5030	5030	5030	1
391	20240624	123100	332149240	5020	5000	5020	5000	1000
392	20240624	123000	327137150	5000	5000	5000	5000	8
393	20240624	122900	327097150	5000	5000	5000	5000	5
394	20240624	122800	327072150	5000	4995	5000	4995	800
395	20240624	122700	323074020	4990	4990	4990	4990	523
396	20240624	122600	320464250	4990	4990	4990	4990	41
397	20240624	122500	320259660	4965	4965	4965	4965	3
398	20240624	122400	320244765	4990	4990	4990	4990	0
399	20240624	122300	320244765	4990	4990	4990	4990	10
400	20240624	122200	320194865	4990	4990	4990	4990	30
401	20240624	122100	320045165	4990	4990	4990	4950	98
402	20240624	122000	319558605	4975	4970	4975	4970	37
403	20240624	121900	319374615	4950	4950	4950	4950	80
404	20240624	121800	318978615	4970	4970	4970	4970	24
405	20240624	121700	318859335	4970	4970	4970	4970	100
406	20240624	121600	318362335	4970	4950	4970	4950	2
407	20240624	121500	318352415	4970	4980	4980	4945	5303
408	20240624	121400	292085755	4980	4980	4980	4980	93
409	20240624	121300	291622615	4990	4990	4990	4990	0
410	20240624	121200	291622615	4990	4990	4990	4990	24
411	20240624	121100	291502855	4990	4990	4990	4990	28
412	20240624	121000	291363135	4990	4990	4990	4990	0
413	20240624	120900	291363135	4990	4990	4990	4990	0
414	20240624	120800	291363135	4990	4990	4990	4990	0
415	20240624	120700	291363135	4990	4990	4990	4990	224
416	20240624	120600	290245375	4960	4960	4960	4960	0
417	20240624	120500	290245375	4960	4960	4960	4960	0
418	20240624	120400	290245375	4960	4995	4995	4960	111
419	20240624	120300	289693730	4995	4995	4995	4995	1
420	20240624	120200	289688735	4980	4970	4980	4960	3667
421	20240624	120100	271494640	5000	5000	5000	5000	0
422	20240624	120000	271494640	5000	4990	5000	4960	5966
423	20240624	115900	241854920	5000	5000	5000	5000	0
424	20240624	115800	241854920	5000	5000	5000	5000	8
425	20240624	115700	241814920	5000	5000	5000	5000	31
426	20240624	115600	241659920	4985	4990	4990	4985	96
427	20240624	115500	241181020	5000	4990	5000	4990	22
428	20240624	115400	241071030	5000	5000	5000	5000	47
429	20240624	115300	240836030	5010	5010	5010	5010	1
430	20240624	115200	240831020	5010	5010	5010	5010	0
431	20240624	115100	240831020	5010	5010	5010	5010	0
432	20240624	115000	240831020	5010	5010	5010	5010	0
433	20240624	114900	240831020	5010	5010	5010	5010	0
434	20240624	114800	240831020	5010	5010	5010	5010	20
435	20240624	114700	240730820	5010	5010	5010	5010	0
436	20240624	114600	240730820	5010	5010	5010	5010	0
437	20240624	114500	240730820	5010	5010	5010	5010	0
438	20240624	114400	240730820	5010	5010	5010	5010	20
439	20240624	114300	240630620	5020	5020	5020	5020	0
440	20240624	114200	240630620	5020	5020	5020	5020	3
441	20240624	114100	240615560	5020	5020	5020	5020	0
442	20240624	114000	240615560	5020	5020	5020	5020	0
443	20240624	113900	240615560	5020	5020	5020	5020	0
444	20240624	113800	240615560	5020	5030	5030	5020	6
445	20240624	113700	240585410	5030	5030	5030	5030	1
446	20240624	113600	240580380	5030	5030	5030	5030	0
447	20240624	113500	240580380	5030	5030	5030	5030	0
448	20240624	113400	240580380	5030	5030	5030	5030	0
449	20240624	113300	240580380	5030	5030	5030	5030	2
450	20240624	113200	240570320	5030	5030	5030	5030	0
451	20240624	113100	240570320	5030	5030	5030	5030	0
452	20240624	113000	240570320	5030	5000	5030	4995	4200
453	20240624	112900	219580620	5000	5000	5000	5000	0
454	20240624	112800	219580620	5000	5000	5000	5000	0
455	20240624	112700	219580620	5000	5020	5020	5000	200
456	20240624	112600	218578710	5040	5040	5040	5040	1
457	20240624	112500	218573670	5040	5040	5040	5040	0
458	20240624	112400	218573670	5040	5040	5040	5040	1
459	20240624	112300	218568630	5020	5020	5020	5020	21
460	20240624	112200	218463210	5040	5040	5040	5040	1
461	20240624	112100	218458170	5040	5040	5040	5040	0
462	20240624	112000	218458170	5040	5040	5040	5040	2
463	20240624	111900	218448090	5040	5040	5040	5040	20
464	20240624	111800	218347290	5040	5040	5040	5040	42
465	20240624	111700	218135610	5040	5040	5040	5040	0
466	20240624	111600	218135610	5040	5040	5040	5040	2
467	20240624	111500	218125530	5040	5040	5040	5040	6
468	20240624	111400	218095290	5040	5030	5040	5030	213
469	20240624	111300	217022890	5040	5040	5040	5040	0
470	20240624	111200	217022890	5040	5040	5040	5040	0
471	20240624	111100	217022890	5040	5040	5040	5040	0
472	20240624	111000	217022890	5040	5040	5040	5040	0
473	20240624	110900	217022890	5040	5040	5040	5040	0
474	20240624	110800	217022890	5040	5030	5040	5030	9
475	20240624	110700	216977610	5030	5030	5030	5030	3
476	20240624	110600	216962520	5040	5040	5040	5040	4
477	20240624	110500	216942360	5040	5040	5040	5040	0
478	20240624	110400	216942360	5040	5040	5040	5040	1
479	20240624	110300	216937320	5030	5030	5030	5030	0
480	20240624	110200	216937320	5030	5030	5030	5030	0
481	20240624	110100	216937320	5030	5040	5040	5030	3
482	20240624	110000	216922210	5040	5040	5040	5040	3
483	20240624	105900	216907090	5030	5030	5030	5030	1
484	20240624	105800	216902060	5030	5030	5040	5030	64
485	20240624	105700	216579950	5020	5020	5020	5020	0
486	20240624	105600	216579950	5020	5020	5020	5020	0
487	20240624	105500	216579950	5020	5020	5020	5020	1
488	20240624	105400	216574930	5020	5020	5020	5020	0
489	20240624	105300	216574930	5020	5020	5020	5020	2
490	20240624	105200	216564890	5030	5030	5030	5030	1
491	20240624	105100	216559860	5050	5050	5050	5050	1
492	20240624	105000	216554810	5050	5050	5050	5050	10
493	20240624	104900	216504310	5050	5050	5050	5050	6
494	20240624	104800	216474010	5050	5050	5050	5050	0
495	20240624	104700	216474010	5050	5050	5050	5050	0
496	20240624	104600	216474010	5050	5050	5050	5050	0
497	20240624	104500	216474010	5050	5050	5050	5050	0
498	20240624	104400	216474010	5050	5050	5050	5050	0
499	20240624	104300	216474010	5050	5040	5050	5040	91
500	20240624	104200	216015360	5040	5040	5040	5040	0
501	20240624	104100	216015360	5040	5040	5040	5040	0
502	20240624	104000	216015360	5040	5040	5040	5040	5
503	20240624	103900	215990160	5040	5040	5040	5040	2
504	20240624	103800	215980080	5000	5000	5000	5000	0
505	20240624	103700	215980080	5000	5000	5000	5000	0
506	20240624	103600	215980080	5000	5010	5010	5000	500
507	20240624	103500	213479810	5000	5000	5000	5000	380
508	20240624	103400	211579810	5000	5020	5020	5000	494
509	20240624	103300	209103040	5040	5040	5040	5040	0
510	20240624	103200	209103040	5040	5040	5040	5040	0
511	20240624	103100	209103040	5040	5040	5040	5040	0
512	20240624	103000	209103040	5040	5040	5040	5040	0
513	20240624	102900	209103040	5040	5040	5040	5040	0
514	20240624	102800	209103040	5040	5040	5040	5040	0
515	20240624	102700	209103040	5040	5040	5040	5040	16
516	20240624	102600	209022400	5030	5030	5030	5030	11
517	20240624	102500	208967070	5040	5040	5040	5040	0
518	20240624	102400	208967070	5040	5040	5040	5040	0
519	20240624	102300	208967070	5040	5040	5040	5040	0
520	20240624	102200	208967070	5040	5040	5040	5040	101
521	20240624	102100	208458030	5040	5040	5040	5040	0
522	20240624	102000	208458030	5040	5020	5040	5020	7
523	20240624	101900	208422870	5020	5020	5020	5020	100
524	20240624	101800	207920870	5030	5030	5030	5030	70
525	20240624	101700	207568770	5040	5040	5040	5040	20
526	20240624	101600	207467970	5040	5040	5040	5040	0
527	20240624	101500	207467970	5040	5040	5040	5040	2
528	20240624	101400	207457890	5010	5040	5040	5010	31
529	20240624	101300	207302550	5020	5020	5020	5020	1
530	20240624	101200	207297530	5060	5010	5060	5010	12
531	20240624	101100	207237300	5000	5000	5000	5000	355
532	20240624	101000	205462300	5010	4960	5020	4960	46
533	20240624	100900	205232760	4965	5030	5030	4945	19429
534	20240624	100800	108646510	5030	5030	5030	5030	0
535	20240624	100700	108646510	5030	5030	5030	5030	1
536	20240624	100600	108641480	5040	5040	5040	5040	0
537	20240624	100500	108641480	5040	5040	5040	5040	0
538	20240624	100400	108641480	5040	5040	5040	5040	0
539	20240624	100300	108641480	5040	5040	5040	5040	10
540	20240624	100200	108591080	5040	5040	5040	5040	1
541	20240624	100100	108586040	5040	5040	5040	5040	0
542	20240624	100000	108586040	5040	5010	5040	5000	7
543	20240624	095900	108550970	5040	5040	5040	5040	1
544	20240624	095800	108545930	5040	5030	5040	5030	2
545	20240624	095700	108535860	5000	5030	5040	5000	5204
546	20240624	095600	82466490	5030	5030	5030	5030	34
547	20240624	095500	82295470	5030	5030	5030	5030	5
548	20240624	095400	82270320	5030	5030	5030	5030	13
549	20240624	095300	82204930	5030	5030	5030	5030	18
550	20240624	095200	82114390	5030	5060	5060	5000	12097
551	20240624	095100	21359860	5060	5060	5060	5060	500
552	20240624	095000	18829860	5070	5070	5070	5070	302
553	20240624	094900	17298720	5080	5080	5080	5080	0
554	20240624	094800	17298720	5080	5080	5080	5080	5
555	20240624	094700	17273320	5080	5080	5080	5080	11
556	20240624	094600	17217440	5080	5070	5080	5070	310
557	20240624	094500	15645730	5080	5080	5080	5080	22
558	20240624	094400	15533970	5080	5070	5080	5070	364
559	20240624	094300	13687990	5080	5080	5080	5080	2
560	20240624	094200	13677830	5080	5080	5080	5080	0
561	20240624	094100	13677830	5080	5080	5080	5080	2
562	20240624	094000	13667670	5080	5080	5080	5080	52
563	20240624	093900	13403510	5040	5080	5080	5040	1350
564	20240624	093800	6576820	5080	5080	5080	5080	1
565	20240624	093700	6571740	5060	5060	5060	5060	0
566	20240624	093600	6571740	5060	5060	5060	5060	60
567	20240624	093500	6268140	5060	5060	5060	5060	0
568	20240624	093400	6268140	5060	5060	5060	5060	0
569	20240624	093300	6268140	5060	5060	5060	5060	0
570	20240624	093200	6268140	5060	5060	5060	5060	0
571	20240624	093100	6268140	5060	5060	5060	5060	99
572	20240624	093000	5767200	5060	5060	5060	5060	0
573	20240624	092900	5767200	5060	5060	5060	5060	0
574	20240624	092800	5767200	5060	5060	5060	5060	0
575	20240624	092700	5767200	5060	5060	5060	5060	0
576	20240624	092600	5767200	5060	5060	5060	5060	0
577	20240624	092500	5767200	5060	5070	5070	5060	102
578	20240624	092400	5251070	5060	5060	5060	5060	0
579	20240624	092300	5251070	5060	5060	5060	5060	0
580	20240624	092200	5251070	5060	5060	5060	5060	0
581	20240624	092100	5251070	5060	5060	5060	5060	5
582	20240624	092000	5225770	5060	5070	5070	5060	2
583	20240624	091900	5215640	5050	5050	5050	5050	0
584	20240624	091800	5215640	5050	5050	5050	5050	150
585	20240624	091700	4458140	5060	5080	5080	5060	15
586	20240624	091600	4382200	5050	5060	5060	5050	318
587	20240624	091500	2776120	5060	5080	5080	5060	39
588	20240624	091400	2578180	5080	5080	5080	5080	4
589	20240624	091300	2557860	5080	5080	5080	5080	20
590	20240624	091200	2456260	5060	5060	5060	5060	0
591	20240624	091100	2456260	5060	5060	5060	5060	0
592	20240624	091000	2456260	5060	5060	5060	5060	14
593	20240624	090900	2385420	5080	5080	5080	5080	1
594	20240624	090800	2380340	5080	5070	5080	5070	21
595	20240624	090700	2273860	5080	5080	5080	5050	92
596	20240624	090600	1808030	5050	5050	5050	5050	0
597	20240624	090500	1808030	5050	5050	5050	5050	0
598	20240624	090400	1808030	5050	5050	5050	5050	20
599	20240624	090300	1707030	5050	5060	5060	5050	75
600	20240624	090200	1328160	5060	5060	5060	5060	1
601	20240624	090100	1323100	5050	5050	5050	5050	0
602	20240624	090000	1323100	5050	5050	5050	5050	262