KissMeData/049480/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193200	280242940	2405	2405	2405	2405	3088
3	20240624	193100	280242940	2405	2405	2405	2405	0
4	20240624	193000	280242940	2405	2405	2405	2405	0
5	20240624	192900	280242940	2405	2405	2405	2405	0
6	20240624	192800	280242940	2405	2405	2405	2405	0
7	20240624	192700	280242940	2405	2405	2405	2405	0
8	20240624	192600	280242940	2405	2405	2405	2405	0
9	20240624	192500	280242940	2405	2405	2405	2405	0
10	20240624	192400	280242940	2405	2405	2405	2405	0
11	20240624	192300	280242940	2405	2405	2405	2405	0
12	20240624	192200	280242940	2405	2405	2405	2405	0
13	20240624	192100	280242940	2405	2405	2405	2405	0
14	20240624	192000	280242940	2405	2405	2405	2405	0
15	20240624	191900	280242940	2405	2405	2405	2405	0
16	20240624	191800	280242940	2405	2405	2405	2405	0
17	20240624	191700	280242940	2405	2405	2405	2405	0
18	20240624	191600	280242940	2405	2405	2405	2405	0
19	20240624	191500	280242940	2405	2405	2405	2405	0
20	20240624	191400	280242940	2405	2405	2405	2405	0
21	20240624	191300	280242940	2405	2405	2405	2405	0
22	20240624	191200	280242940	2405	2405	2405	2405	0
23	20240624	191100	280242940	2405	2405	2405	2405	0
24	20240624	191000	280242940	2405	2405	2405	2405	0
25	20240624	190900	280242940	2405	2405	2405	2405	0
26	20240624	190800	280242940	2405	2405	2405	2405	0
27	20240624	190700	280242940	2405	2405	2405	2405	0
28	20240624	190600	280242940	2405	2405	2405	2405	0
29	20240624	190500	280242940	2405	2405	2405	2405	0
30	20240624	190400	280242940	2405	2405	2405	2405	0
31	20240624	190300	280242940	2405	2405	2405	2405	0
32	20240624	190200	280242940	2405	2405	2405	2405	3088
33	20240624	190100	280242940	2405	2405	2405	2405	0
34	20240624	190000	280242940	2405	2405	2405	2405	0
35	20240624	185900	280242940	2405	2405	2405	2405	0
36	20240624	185800	280242940	2405	2405	2405	2405	0
37	20240624	185700	280242940	2405	2405	2405	2405	0
38	20240624	185600	280242940	2405	2405	2405	2405	0
39	20240624	185500	280242940	2405	2405	2405	2405	0
40	20240624	185400	280242940	2405	2405	2405	2405	0
41	20240624	185300	280242940	2405	2405	2405	2405	0
42	20240624	185200	280242940	2405	2405	2405	2405	0
43	20240624	185100	280242940	2405	2405	2405	2405	0
44	20240624	185000	280242940	2405	2405	2405	2405	0
45	20240624	184900	280242940	2405	2405	2405	2405	0
46	20240624	184800	280242940	2405	2405	2405	2405	0
47	20240624	184700	280242940	2405	2405	2405	2405	0
48	20240624	184600	280242940	2405	2405	2405	2405	0
49	20240624	184500	280242940	2405	2405	2405	2405	0
50	20240624	184400	280242940	2405	2405	2405	2405	0
51	20240624	184300	280242940	2405	2405	2405	2405	0
52	20240624	184200	280242940	2405	2405	2405	2405	0
53	20240624	184100	280242940	2405	2405	2405	2405	0
54	20240624	184000	280242940	2405	2405	2405	2405	0
55	20240624	183900	280242940	2405	2405	2405	2405	0
56	20240624	183800	280242940	2405	2405	2405	2405	0
57	20240624	183700	280242940	2405	2405	2405	2405	0
58	20240624	183600	280242940	2405	2405	2405	2405	0
59	20240624	183500	280242940	2405	2405	2405	2405	0
60	20240624	183400	280242940	2405	2405	2405	2405	0
61	20240624	183300	280242940	2405	2405	2405	2405	0
62	20240624	183200	280242940	2405	2405	2405	2405	3088
63	20240624	183100	280242940	2405	2405	2405	2405	0
64	20240624	183000	280242940	2405	2405	2405	2405	0
65	20240624	182900	280242940	2405	2405	2405	2405	0
66	20240624	182800	280242940	2405	2405	2405	2405	0
67	20240624	182700	280242940	2405	2405	2405	2405	0
68	20240624	182600	280242940	2405	2405	2405	2405	0
69	20240624	182500	280242940	2405	2405	2405	2405	0
70	20240624	182400	280242940	2405	2405	2405	2405	0
71	20240624	182300	280242940	2405	2405	2405	2405	0
72	20240624	182200	280242940	2405	2405	2405	2405	0
73	20240624	182100	280242940	2405	2405	2405	2405	0
74	20240624	182000	280242940	2405	2405	2405	2405	0
75	20240624	181900	280242940	2405	2405	2405	2405	0
76	20240624	181800	280242940	2405	2405	2405	2405	0
77	20240624	181700	280242940	2405	2405	2405	2405	0
78	20240624	181600	280242940	2405	2405	2405	2405	0
79	20240624	181500	280242940	2405	2405	2405	2405	0
80	20240624	181400	280242940	2405	2405	2405	2405	0
81	20240624	181300	280242940	2405	2405	2405	2405	0
82	20240624	181200	280242940	2405	2405	2405	2405	0
83	20240624	181100	280242940	2405	2405	2405	2405	0
84	20240624	181000	280242940	2405	2405	2405	2405	0
85	20240624	180900	280242940	2405	2405	2405	2405	0
86	20240624	180800	280242940	2405	2405	2405	2405	0
87	20240624	180700	280242940	2405	2405	2405	2405	0
88	20240624	180600	280242940	2405	2405	2405	2405	0
89	20240624	180500	280242940	2405	2405	2405	2405	0
90	20240624	180400	280242940	2405	2405	2405	2405	0
91	20240624	180300	280242940	2405	2405	2405	2405	0
92	20240624	180200	280242940	2405	2405	2405	2405	3088
93	20240624	180100	280242940	2405	2405	2405	2405	0
94	20240624	180000	280242940	2405	2405	2405	2405	0
95	20240624	175900	280242940	2405	2405	2405	2405	0
96	20240624	175800	280242940	2405	2405	2405	2405	0
97	20240624	175700	280242940	2405	2405	2405	2405	0
98	20240624	175600	280242940	2405	2405	2405	2405	0
99	20240624	175500	280242940	2405	2405	2405	2405	0
100	20240624	175400	280242940	2405	2405	2405	2405	0
101	20240624	175300	280242940	2405	2405	2405	2405	0
102	20240624	175200	280242940	2405	2405	2405	2405	0
103	20240624	175100	280242940	2405	2405	2405	2405	0
104	20240624	175000	280242940	2405	2405	2405	2405	0
105	20240624	174900	280242940	2405	2405	2405	2405	0
106	20240624	174800	280242940	2405	2405	2405	2405	0
107	20240624	174700	280242940	2405	2405	2405	2405	0
108	20240624	174600	280242940	2405	2405	2405	2405	0
109	20240624	174500	280242940	2405	2405	2405	2405	0
110	20240624	174400	280242940	2405	2405	2405	2405	0
111	20240624	174300	280242940	2405	2405	2405	2405	0
112	20240624	174200	280242940	2405	2405	2405	2405	0
113	20240624	174100	280242940	2405	2405	2405	2405	0
114	20240624	174000	280242940	2405	2405	2405	2405	0
115	20240624	173900	280242940	2405	2405	2405	2405	0
116	20240624	173800	280242940	2405	2405	2405	2405	0
117	20240624	173700	280242940	2405	2405	2405	2405	0
118	20240624	173600	280242940	2405	2405	2405	2405	0
119	20240624	173500	280242940	2405	2405	2405	2405	0
120	20240624	173400	280242940	2405	2405	2405	2405	0
121	20240624	173300	280242940	2405	2405	2405	2405	0
122	20240624	173200	280242940	2405	2405	2405	2405	3088
123	20240624	173100	280242940	2405	2405	2405	2405	0
124	20240624	173000	280242940	2405	2405	2405	2405	0
125	20240624	172900	280242940	2405	2405	2405	2405	0
126	20240624	172800	280242940	2405	2405	2405	2405	0
127	20240624	172700	280242940	2405	2405	2405	2405	0
128	20240624	172600	280242940	2405	2405	2405	2405	0
129	20240624	172500	280242940	2405	2405	2405	2405	0
130	20240624	172400	280242940	2405	2405	2405	2405	0
131	20240624	172300	280242940	2405	2405	2405	2405	0
132	20240624	172200	280242940	2405	2405	2405	2405	0
133	20240624	172100	280242940	2405	2405	2405	2405	0
134	20240624	172000	280242940	2405	2405	2405	2405	0
135	20240624	171900	280242940	2405	2405	2405	2405	0
136	20240624	171800	280242940	2405	2405	2405	2405	0
137	20240624	171700	280242940	2405	2405	2405	2405	0
138	20240624	171600	280242940	2405	2405	2405	2405	0
139	20240624	171500	280242940	2405	2405	2405	2405	0
140	20240624	171400	280242940	2405	2405	2405	2405	0
141	20240624	171300	280242940	2405	2405	2405	2405	0
142	20240624	171200	280242940	2405	2405	2405	2405	0
143	20240624	171100	280242940	2405	2405	2405	2405	0
144	20240624	171000	280242940	2405	2405	2405	2405	0
145	20240624	170900	280242940	2405	2405	2405	2405	0
146	20240624	170800	280242940	2405	2405	2405	2405	0
147	20240624	170700	280242940	2405	2405	2405	2405	0
148	20240624	170600	280242940	2405	2405	2405	2405	0
149	20240624	170500	280242940	2405	2405	2405	2405	0
150	20240624	170400	280242940	2405	2405	2405	2405	0
151	20240624	170300	280242940	2405	2405	2405	2405	0
152	20240624	170200	280242940	2405	2405	2405	2405	3088
153	20240624	170100	280242940	2405	2405	2405	2405	0
154	20240624	170000	280242940	2405	2405	2405	2405	0
155	20240624	165900	280242940	2405	2405	2405	2405	0
156	20240624	165800	280242940	2405	2405	2405	2405	0
157	20240624	165700	280242940	2405	2405	2405	2405	0
158	20240624	165600	280242940	2405	2405	2405	2405	0
159	20240624	165500	280242940	2405	2405	2405	2405	0
160	20240624	165400	280242940	2405	2405	2405	2405	0
161	20240624	165300	280242940	2405	2405	2405	2405	0
162	20240624	165200	280242940	2405	2405	2405	2405	0
163	20240624	165100	280242940	2405	2405	2405	2405	0
164	20240624	165000	280242940	2405	2405	2405	2405	0
165	20240624	164900	280242940	2405	2405	2405	2405	0
166	20240624	164800	280242940	2405	2405	2405	2405	0
167	20240624	164700	280242940	2405	2405	2405	2405	0
168	20240624	164600	280242940	2405	2405	2405	2405	0
169	20240624	164500	280242940	2405	2405	2405	2405	0
170	20240624	164400	280242940	2405	2405	2405	2405	0
171	20240624	164300	280242940	2405	2405	2405	2405	0
172	20240624	164200	280242940	2405	2405	2405	2405	0
173	20240624	164100	280242940	2405	2405	2405	2405	0
174	20240624	164000	280242940	2405	2405	2405	2405	0
175	20240624	163900	280242940	2405	2405	2405	2405	0
176	20240624	163800	280242940	2405	2405	2405	2405	0
177	20240624	163700	280242940	2405	2405	2405	2405	0
178	20240624	163600	280242940	2405	2405	2405	2405	0
179	20240624	163500	280242940	2405	2405	2405	2405	0
180	20240624	163400	280242940	2405	2405	2405	2405	0
181	20240624	163300	280242940	2405	2405	2405	2405	0
182	20240624	163200	280242940	2405	2405	2405	2405	3088
183	20240624	163100	280242940	2405	2405	2405	2405	0
184	20240624	163000	280242940	2405	2405	2405	2405	0
185	20240624	162900	280242940	2405	2405	2405	2405	0
186	20240624	162800	280242940	2405	2405	2405	2405	0
187	20240624	162700	280242940	2405	2405	2405	2405	0
188	20240624	162600	280242940	2405	2405	2405	2405	0
189	20240624	162500	280242940	2405	2405	2405	2405	0
190	20240624	162400	280242940	2405	2405	2405	2405	0
191	20240624	162300	280242940	2405	2405	2405	2405	0
192	20240624	162200	280242940	2405	2405	2405	2405	0
193	20240624	162100	280242940	2405	2405	2405	2405	0
194	20240624	162000	280242940	2405	2405	2405	2405	0
195	20240624	161900	280242940	2405	2405	2405	2405	0
196	20240624	161800	280242940	2405	2405	2405	2405	0
197	20240624	161700	280242940	2405	2405	2405	2405	0
198	20240624	161600	280242940	2405	2405	2405	2405	0
199	20240624	161500	280242940	2405	2405	2405	2405	0
200	20240624	161400	280242940	2405	2405	2405	2405	0
201	20240624	161300	280242940	2405	2405	2405	2405	0
202	20240624	161200	280242940	2405	2405	2405	2405	0
203	20240624	161100	280242940	2405	2405	2405	2405	0
204	20240624	161000	280242940	2405	2405	2405	2405	0
205	20240624	160900	280242940	2405	2405	2405	2405	0
206	20240624	160800	280242940	2405	2405	2405	2405	0
207	20240624	160700	280242940	2405	2405	2405	2405	0
208	20240624	160600	280242940	2405	2405	2405	2405	0
209	20240624	160500	280242940	2405	2405	2405	2405	0
210	20240624	160400	280242940	2405	2405	2405	2405	0
211	20240624	160300	280242940	2405	2405	2405	2405	0
212	20240624	160200	280242940	2405	2405	2405	2405	3088
213	20240624	160100	280242940	2405	2405	2405	2405	0
214	20240624	160000	280242940	2405	2405	2405	2405	0
215	20240624	155900	280242940	2405	2405	2405	2405	0
216	20240624	155800	280242940	2405	2405	2405	2405	0
217	20240624	155700	280242940	2405	2405	2405	2405	0
218	20240624	155600	280242940	2405	2405	2405	2405	0
219	20240624	155500	280242940	2405	2405	2405	2405	0
220	20240624	155400	280242940	2405	2405	2405	2405	0
221	20240624	155300	280242940	2405	2405	2405	2405	0
222	20240624	155200	280242940	2405	2405	2405	2405	0
223	20240624	155100	280242940	2405	2405	2405	2405	0
224	20240624	155000	280242940	2405	2405	2405	2405	0
225	20240624	154900	280242940	2405	2405	2405	2405	0
226	20240624	154800	280242940	2405	2405	2405	2405	0
227	20240624	154700	280242940	2405	2405	2405	2405	0
228	20240624	154600	280242940	2405	2405	2405	2405	0
229	20240624	154500	280242940	2405	2405	2405	2405	0
230	20240624	154400	280242940	2405	2405	2405	2405	0
231	20240624	154300	280242940	2405	2405	2405	2405	0
232	20240624	154200	280242940	2405	2405	2405	2405	0
233	20240624	154100	280242940	2405	2405	2405	2405	0
234	20240624	154000	280242940	2405	2405	2405	2405	0
235	20240624	153900	280242940	2405	2405	2405	2405	0
236	20240624	153800	280242940	2405	2405	2405	2405	0
237	20240624	153700	280242940	2405	2405	2405	2405	0
238	20240624	153600	280242940	2405	2405	2405	2405	0
239	20240624	153500	280242940	2405	2405	2405	2405	0
240	20240624	153400	280242940	2405	2405	2405	2405	0
241	20240624	153300	280242940	2405	2405	2405	2405	0
242	20240624	153200	280242940	2405	2405	2405	2405	3088
243	20240624	153100	280242940	2405	2405	2405	2405	0
244	20240624	153000	280242940	2405	2405	2405	2405	3088
245	20240624	152900	272816300	2405	2405	2405	2405	0
246	20240624	152800	272816300	2405	2405	2405	2405	0
247	20240624	152700	272816300	2405	2405	2405	2405	0
248	20240624	152600	272816300	2405	2405	2405	2405	0
249	20240624	152500	272816300	2405	2405	2405	2405	0
250	20240624	152400	272816300	2405	2405	2405	2405	0
251	20240624	152300	272816300	2405	2405	2405	2405	0
252	20240624	152200	272816300	2405	2405	2405	2405	0
253	20240624	152100	272816300	2405	2405	2405	2405	0
254	20240624	152000	272816300	2405	2405	2405	2405	0
255	20240624	151900	272816300	2405	2405	2405	2405	57
256	20240624	151800	272679215	2410	2405	2410	2405	14
257	20240624	151700	272645540	2415	2405	2415	2405	100
258	20240624	151600	272405030	2405	2410	2410	2405	1561
259	20240624	151500	268643075	2415	2405	2415	2405	2
260	20240624	151400	268638255	2405	2410	2410	2405	178
261	20240624	151300	268210015	2410	2410	2410	2410	253
262	20240624	151200	267600285	2410	2410	2410	2410	745
263	20240624	151100	265804835	2410	2410	2410	2410	0
264	20240624	151000	265804835	2410	2410	2410	2410	1
265	20240624	150900	265802425	2410	2410	2410	2410	60
266	20240624	150800	265657825	2410	2410	2410	2410	414
267	20240624	150700	264660085	2410	2405	2410	2405	102
268	20240624	150600	264414270	2405	2405	2405	2405	13
269	20240624	150500	264383005	2410	2410	2410	2410	20
270	20240624	150400	264334805	2415	2415	2415	2415	2
271	20240624	150300	264329975	2415	2410	2415	2410	2020
272	20240624	150200	259457610	2410	2410	2410	2410	100
273	20240624	150100	259216610	2410	2410	2410	2410	120
274	20240624	150000	258927410	2410	2410	2410	2410	398
275	20240624	145900	257968230	2410	2410	2410	2410	373
276	20240624	145800	257069300	2405	2405	2405	2405	1
277	20240624	145700	257066895	2410	2410	2410	2410	0
278	20240624	145600	257066895	2410	2410	2410	2410	419
279	20240624	145500	256057105	2410	2410	2410	2410	0
280	20240624	145400	256057105	2410	2410	2410	2410	0
281	20240624	145300	256057105	2410	2410	2410	2410	0
282	20240624	145200	256057105	2410	2405	2410	2405	203
283	20240624	145100	255568880	2410	2415	2415	2410	927
284	20240624	145000	253333340	2410	2410	2410	2410	301
285	20240624	144900	252607930	2410	2410	2410	2410	101
286	20240624	144800	252364520	2410	2405	2410	2405	1003
287	20240624	144700	249947560	2405	2405	2405	2405	0
288	20240624	144600	249947560	2405	2405	2405	2405	4
289	20240624	144500	249937940	2405	2410	2410	2405	1086
290	20240624	144400	247321645	2410	2415	2415	2410	1216
291	20240624	144300	244389505	2415	2415	2415	2415	0
292	20240624	144200	244389505	2415	2410	2415	2400	24992
293	20240624	144100	184319525	2410	2410	2410	2410	0
294	20240624	144000	184319525	2410	2410	2410	2410	0
295	20240624	143900	184319525	2410	2410	2410	2410	143
296	20240624	143800	183974895	2415	2415	2415	2415	0
297	20240624	143700	183974895	2415	2415	2415	2415	0
298	20240624	143600	183974895	2415	2415	2415	2415	0
299	20240624	143500	183974895	2415	2415	2415	2415	14
300	20240624	143400	183941085	2415	2415	2415	2415	0
301	20240624	143300	183941085	2415	2415	2415	2415	310
302	20240624	143200	183192435	2410	2410	2410	2410	195
303	20240624	143100	182722485	2415	2410	2415	2410	3217
304	20240624	143000	174967930	2415	2415	2415	2415	0
305	20240624	142900	174967930	2415	2415	2415	2415	0
306	20240624	142800	174967930	2415	2415	2415	2415	0
307	20240624	142700	174967930	2415	2415	2415	2415	304
308	20240624	142600	174233770	2410	2410	2410	2410	0
309	20240624	142500	174233770	2410	2415	2415	2410	592
310	20240624	142400	172804780	2415	2415	2415	2415	0
311	20240624	142300	172804780	2415	2415	2415	2415	5
312	20240624	142200	172792705	2410	2410	2410	2410	30
313	20240624	142100	172720405	2415	2415	2415	2415	0
314	20240624	142000	172720405	2415	2415	2415	2415	0
315	20240624	141900	172720405	2415	2410	2415	2410	450
316	20240624	141800	171635855	2410	2410	2410	2410	91
317	20240624	141700	171416545	2415	2410	2415	2410	518
318	20240624	141600	170166890	2415	2415	2415	2415	295
319	20240624	141500	169454465	2415	2415	2415	2415	0
320	20240624	141400	169454465	2415	2415	2415	2415	0
321	20240624	141300	169454465	2415	2415	2415	2415	10
322	20240624	141200	169430315	2415	2415	2415	2415	20
323	20240624	141100	169382015	2415	2415	2415	2415	0
324	20240624	141000	169382015	2415	2415	2415	2415	0
325	20240624	140900	169382015	2415	2415	2415	2410	167
326	20240624	140800	168979505	2415	2420	2420	2415	603
327	20240624	140700	167523250	2410	2410	2410	2410	0
328	20240624	140600	167523250	2410	2410	2410	2410	0
329	20240624	140500	167523250	2410	2410	2410	2410	0
330	20240624	140400	167523250	2410	2410	2410	2410	0
331	20240624	140300	167523250	2410	2410	2415	2410	12652
332	20240624	140200	137027355	2415	2415	2415	2415	0
333	20240624	140100	137027355	2415	2415	2415	2415	0
334	20240624	140000	137027355	2415	2420	2420	2415	110
335	20240624	135900	136761655	2410	2410	2410	2410	0
336	20240624	135800	136761655	2410	2410	2410	2410	0
337	20240624	135700	136761655	2410	2415	2415	2410	201
338	20240624	135600	136276745	2415	2415	2415	2415	22
339	20240624	135500	136223615	2420	2420	2420	2420	0
340	20240624	135400	136223615	2420	2420	2420	2420	0
341	20240624	135300	136223615	2420	2420	2420	2420	10
342	20240624	135200	136199415	2410	2410	2410	2410	0
343	20240624	135100	136199415	2410	2410	2410	2410	0
344	20240624	135000	136199415	2410	2410	2410	2410	0
345	20240624	134900	136199415	2410	2410	2410	2410	0
346	20240624	134800	136199415	2410	2410	2410	2410	0
347	20240624	134700	136199415	2410	2410	2410	2410	0
348	20240624	134600	136199415	2410	2410	2410	2410	151
349	20240624	134500	135835505	2415	2415	2415	2415	17
350	20240624	134400	135794450	2420	2420	2420	2420	4
351	20240624	134300	135784770	2420	2420	2420	2420	0
352	20240624	134200	135784770	2420	2410	2420	2410	400
353	20240624	134100	134818770	2420	2420	2420	2420	45
354	20240624	134000	134709870	2420	2420	2420	2420	0
355	20240624	133900	134709870	2420	2420	2420	2420	35
356	20240624	133800	134625170	2420	2420	2420	2420	0
357	20240624	133700	134625170	2420	2420	2420	2420	10
358	20240624	133600	134600970	2415	2415	2415	2415	0
359	20240624	133500	134600970	2415	2415	2415	2415	0
360	20240624	133400	134600970	2415	2415	2415	2415	10
361	20240624	133300	134576820	2420	2415	2420	2410	147
362	20240624	133200	134222490	2415	2415	2415	2415	605
363	20240624	133100	132761415	2410	2410	2410	2410	0
364	20240624	133000	132761415	2410	2410	2410	2410	0
365	20240624	132900	132761415	2410	2410	2410	2410	0
366	20240624	132800	132761415	2410	2410	2410	2410	0
367	20240624	132700	132761415	2410	2410	2410	2410	0
368	20240624	132600	132761415	2410	2410	2410	2410	142
369	20240624	132500	132419195	2410	2410	2410	2410	0
370	20240624	132400	132419195	2410	2410	2410	2410	0
371	20240624	132300	132419195	2410	2410	2410	2410	200
372	20240624	132200	131937195	2410	2410	2410	2410	0
373	20240624	132100	131937195	2410	2410	2410	2410	0
374	20240624	132000	131937195	2410	2410	2410	2410	0
375	20240624	131900	131937195	2410	2410	2410	2410	144
376	20240624	131800	131590155	2410	2410	2410	2410	98
377	20240624	131700	131353975	2415	2415	2415	2415	0
378	20240624	131600	131353975	2415	2410	2415	2410	652
379	20240624	131500	129779705	2410	2410	2410	2410	0
380	20240624	131400	129779705	2410	2410	2410	2410	2000
381	20240624	131300	124959705	2410	2415	2415	2410	3606
382	20240624	131200	116269195	2415	2415	2415	2415	0
383	20240624	131100	116269195	2415	2415	2415	2415	407
384	20240624	131000	115286290	2420	2420	2420	2420	0
385	20240624	130900	115286290	2420	2420	2420	2420	0
386	20240624	130800	115286290	2420	2420	2420	2420	0
387	20240624	130700	115286290	2420	2420	2420	2420	0
388	20240624	130600	115286290	2420	2420	2420	2420	0
389	20240624	130500	115286290	2420	2420	2420	2420	0
390	20240624	130400	115286290	2420	2420	2420	2420	1000
391	20240624	130300	112866290	2415	2415	2415	2415	0
392	20240624	130200	112866290	2415	2415	2415	2415	0
393	20240624	130100	112866290	2415	2415	2415	2415	0
394	20240624	130000	112866290	2415	2415	2415	2415	0
395	20240624	125900	112866290	2415	2415	2415	2415	100
396	20240624	125800	112624790	2420	2420	2420	2420	0
397	20240624	125700	112624790	2420	2410	2420	2410	162
398	20240624	125600	112234350	2415	2415	2415	2415	0
399	20240624	125500	112234350	2415	2415	2415	2415	304
400	20240624	125400	111500190	2410	2410	2410	2410	0
401	20240624	125300	111500190	2410	2410	2410	2410	0
402	20240624	125200	111500190	2410	2410	2410	2410	0
403	20240624	125100	111500190	2410	2415	2415	2410	1247
404	20240624	125000	108489720	2420	2420	2420	2420	0
405	20240624	124900	108489720	2420	2420	2420	2420	0
406	20240624	124800	108489720	2420	2420	2420	2420	30
407	20240624	124700	108417120	2420	2420	2420	2420	0
408	20240624	124600	108417120	2420	2420	2420	2420	0
409	20240624	124500	108417120	2420	2420	2420	2420	32
410	20240624	124400	108339680	2415	2415	2415	2415	0
411	20240624	124300	108339680	2415	2415	2415	2415	159
412	20240624	124200	107955695	2420	2420	2420	2420	0
413	20240624	124100	107955695	2420	2420	2420	2420	0
414	20240624	124000	107955695	2420	2420	2420	2420	0
415	20240624	123900	107955695	2420	2420	2420	2420	0
416	20240624	123800	107955695	2420	2420	2420	2420	0
417	20240624	123700	107955695	2420	2420	2420	2420	38
418	20240624	123600	107863735	2420	2415	2420	2415	6
419	20240624	123500	107849220	2420	2420	2420	2420	0
420	20240624	123400	107849220	2420	2420	2420	2420	39
421	20240624	123300	107754840	2420	2420	2420	2420	14
422	20240624	123200	107720960	2420	2420	2420	2420	20
423	20240624	123100	107672560	2420	2420	2420	2420	2
424	20240624	123000	107667720	2415	2415	2415	2415	0
425	20240624	122900	107667720	2415	2415	2415	2415	0
426	20240624	122800	107667720	2415	2415	2415	2415	0
427	20240624	122700	107667720	2415	2415	2415	2415	449
428	20240624	122600	106583385	2415	2415	2415	2410	328
429	20240624	122500	105791270	2415	2415	2415	2410	14
430	20240624	122400	105757475	2410	2415	2415	2410	60
431	20240624	122300	105612850	2410	2415	2415	2410	432
432	20240624	122200	104570330	2415	2415	2415	2415	6
433	20240624	122100	104555840	2415	2415	2415	2415	2
434	20240624	122000	104551010	2415	2415	2415	2410	198
435	20240624	121900	104073330	2415	2415	2415	2415	1000
436	20240624	121800	101658330	2410	2410	2410	2410	0
437	20240624	121700	101658330	2410	2410	2410	2410	137
438	20240624	121600	101328160	2415	2415	2415	2415	300
439	20240624	121500	100603660	2415	2415	2415	2415	0
440	20240624	121400	100603660	2415	2415	2415	2415	0
441	20240624	121300	100603660	2415	2415	2415	2415	6
442	20240624	121200	100589170	2410	2410	2410	2410	0
443	20240624	121100	100589170	2410	2410	2410	2410	1000
444	20240624	121000	98179170	2410	2410	2410	2410	0
445	20240624	120900	98179170	2410	2410	2410	2410	18
446	20240624	120800	98135790	2415	2415	2415	2415	24
447	20240624	120700	98077830	2415	2415	2415	2415	300
448	20240624	120600	97353330	2415	2415	2415	2415	0
449	20240624	120500	97353330	2415	2415	2415	2410	226
450	20240624	120400	96807960	2415	2415	2415	2415	40
451	20240624	120300	96711360	2415	2415	2415	2415	2
452	20240624	120200	96706530	2415	2415	2415	2415	301
453	20240624	120100	95979615	2415	2415	2415	2415	40
454	20240624	120000	95883015	2415	2415	2415	2415	0
455	20240624	115900	95883015	2415	2415	2415	2415	55
456	20240624	115800	95750190	2415	2415	2415	2415	1
457	20240624	115700	95747775	2415	2415	2415	2410	2000
458	20240624	115600	90922775	2415	2415	2415	2415	5
459	20240624	115500	90910700	2415	2415	2415	2415	5
460	20240624	115400	90898625	2415	2415	2415	2415	0
461	20240624	115300	90898625	2415	2415	2415	2415	1004
462	20240624	115200	88473965	2415	2415	2415	2415	500
463	20240624	115100	87266465	2415	2415	2415	2415	0
464	20240624	115000	87266465	2415	2415	2415	2415	1
465	20240624	114900	87264050	2415	2415	2415	2415	10
466	20240624	114800	87239900	2415	2415	2415	2415	632
467	20240624	114700	85713620	2410	2410	2410	2410	5032
468	20240624	114600	73586500	2415	2415	2415	2415	0
469	20240624	114500	73586500	2415	2410	2415	2410	636
470	20240624	114400	72051240	2415	2415	2415	2415	120
471	20240624	114300	71761440	2415	2415	2415	2415	0
472	20240624	114200	71761440	2415	2415	2415	2415	1304
473	20240624	114100	68612280	2420	2420	2420	2420	1
474	20240624	114000	68609860	2420	2420	2420	2420	0
475	20240624	113900	68609860	2420	2420	2420	2420	65
476	20240624	113800	68452560	2415	2415	2415	2415	0
477	20240624	113700	68452560	2415	2415	2415	2415	0
478	20240624	113600	68452560	2415	2415	2415	2415	864
479	20240624	113500	66366000	2415	2415	2415	2415	0
480	20240624	113400	66366000	2415	2420	2420	2415	295
481	20240624	113300	65652150	2415	2415	2415	2415	153
482	20240624	113200	65282655	2415	2415	2415	2415	0
483	20240624	113100	65282655	2415	2415	2415	2415	4000
484	20240624	113000	55622655	2420	2420	2420	2420	23
485	20240624	112900	55566995	2415	2415	2415	2415	75
486	20240624	112800	55385870	2420	2420	2420	2420	20
487	20240624	112700	55337470	2420	2420	2420	2420	0
488	20240624	112600	55337470	2420	2420	2420	2420	0
489	20240624	112500	55337470	2420	2420	2420	2420	1001
490	20240624	112400	52915050	2420	2415	2420	2415	696
491	20240624	112300	51232730	2420	2420	2420	2420	42
492	20240624	112200	51131090	2420	2420	2420	2420	0
493	20240624	112100	51131090	2420	2420	2420	2420	520
494	20240624	112000	49872690	2420	2420	2420	2420	0
495	20240624	111900	49872690	2420	2420	2420	2420	0
496	20240624	111800	49872690	2420	2420	2420	2420	0
497	20240624	111700	49872690	2420	2420	2420	2420	0
498	20240624	111600	49872690	2420	2420	2420	2415	269
499	20240624	111500	49221760	2415	2415	2415	2415	0
500	20240624	111400	49221760	2415	2415	2415	2415	0
501	20240624	111300	49221760	2415	2415	2415	2415	0
502	20240624	111200	49221760	2415	2420	2420	2415	70
503	20240624	111100	49052660	2415	2415	2420	2415	545
504	20240624	111000	47736435	2420	2420	2420	2420	10
505	20240624	110900	47712235	2420	2420	2420	2420	0
506	20240624	110800	47712235	2420	2415	2420	2415	613
507	20240624	110700	46231775	2420	2420	2420	2420	32
508	20240624	110600	46154335	2420	2420	2420	2420	0
509	20240624	110500	46154335	2420	2420	2420	2420	14
510	20240624	110400	46120455	2420	2420	2420	2420	10
511	20240624	110300	46096255	2420	2420	2420	2420	7
512	20240624	110200	46079315	2420	2420	2420	2420	0
513	20240624	110100	46079315	2420	2420	2420	2420	1699
514	20240624	110000	41967735	2420	2420	2420	2420	20
515	20240624	105900	41919335	2420	2420	2420	2420	20
516	20240624	105800	41870935	2420	2420	2420	2420	0
517	20240624	105700	41870935	2420	2415	2420	2415	10
518	20240624	105600	41846740	2415	2415	2415	2415	0
519	20240624	105500	41846740	2415	2415	2415	2415	0
520	20240624	105400	41846740	2415	2415	2415	2415	0
521	20240624	105300	41846740	2415	2415	2415	2415	0
522	20240624	105200	41846740	2415	2415	2415	2415	0
523	20240624	105100	41846740	2415	2415	2415	2415	0
524	20240624	105000	41846740	2415	2420	2420	2415	713
525	20240624	104900	40121365	2425	2425	2425	2425	0
526	20240624	104800	40121365	2425	2425	2425	2425	2
527	20240624	104700	40116515	2425	2415	2425	2415	13
528	20240624	104600	40085000	2425	2415	2425	2415	401
529	20240624	104500	39116180	2420	2420	2420	2420	100
530	20240624	104400	38874180	2420	2420	2420	2420	376
531	20240624	104300	37964260	2425	2425	2425	2425	36
532	20240624	104200	37876960	2420	2420	2420	2420	105
533	20240624	104100	37622860	2425	2425	2425	2425	0
534	20240624	104000	37622860	2425	2425	2425	2425	99
535	20240624	103900	37382785	2425	2425	2425	2425	400
536	20240624	103800	36412785	2420	2420	2425	2420	2371
537	20240624	103700	30674960	2420	2420	2420	2420	290
538	20240624	103600	29973160	2425	2420	2425	2420	2
539	20240624	103500	29968315	2420	2420	2420	2420	191
540	20240624	103400	29506095	2420	2420	2420	2420	0
541	20240624	103300	29506095	2420	2425	2425	2420	37
542	20240624	103200	29416455	2425	2425	2425	2425	1
543	20240624	103100	29414030	2425	2425	2425	2425	30
544	20240624	103000	29341280	2425	2425	2425	2425	0
545	20240624	102900	29341280	2425	2425	2425	2425	30
546	20240624	102800	29268530	2425	2425	2425	2425	100
547	20240624	102700	29026030	2430	2430	2430	2430	0
548	20240624	102600	29026030	2430	2430	2430	2430	0
549	20240624	102500	29026030	2430	2430	2430	2430	7
550	20240624	102400	29009020	2430	2420	2430	2420	2
551	20240624	102300	29004170	2425	2425	2425	2420	1222
552	20240624	102200	26043350	2430	2430	2430	2430	0
553	20240624	102100	26043350	2430	2430	2430	2430	0
554	20240624	102000	26043350	2430	2430	2430	2430	0
555	20240624	101900	26043350	2430	2430	2430	2430	0
556	20240624	101800	26043350	2430	2430	2430	2430	0
557	20240624	101700	26043350	2430	2430	2430	2430	0
558	20240624	101600	26043350	2430	2430	2430	2430	0
559	20240624	101500	26043350	2430	2430	2430	2430	0
560	20240624	101400	26043350	2430	2430	2430	2430	0
561	20240624	101300	26043350	2430	2430	2430	2430	0
562	20240624	101200	26043350	2430	2430	2430	2425	486
563	20240624	101100	24862755	2435	2435	2435	2435	9
564	20240624	101000	24840840	2435	2435	2435	2435	121
565	20240624	100900	24546205	2435	2435	2435	2435	0
566	20240624	100800	24546205	2435	2435	2435	2435	55
567	20240624	100700	24412280	2435	2435	2435	2435	200
568	20240624	100600	23925280	2435	2435	2435	2435	2
569	20240624	100500	23920410	2435	2435	2435	2435	55
570	20240624	100400	23786485	2430	2435	2435	2430	95
571	20240624	100300	23555605	2435	2435	2435	2435	1
572	20240624	100200	23553170	2435	2435	2435	2435	4
573	20240624	100100	23543430	2440	2440	2440	2440	0
574	20240624	100000	23543430	2440	2440	2440	2440	0
575	20240624	095900	23543430	2440	2440	2440	2440	0
576	20240624	095800	23543430	2440	2440	2440	2440	0
577	20240624	095700	23543430	2440	2440	2440	2440	0
578	20240624	095600	23543430	2440	2440	2440	2440	0
579	20240624	095500	23543430	2440	2440	2440	2440	52
580	20240624	095400	23416550	2440	2440	2440	2440	5
581	20240624	095300	23404350	2445	2445	2445	2445	0
582	20240624	095200	23404350	2445	2445	2445	2445	0
583	20240624	095100	23404350	2445	2445	2445	2445	0
584	20240624	095000	23404350	2445	2445	2445	2445	0
585	20240624	094900	23404350	2445	2445	2445	2445	18
586	20240624	094800	23360340	2445	2445	2445	2445	50
587	20240624	094700	23238090	2450	2450	2450	2450	0
588	20240624	094600	23238090	2450	2450	2450	2450	0
589	20240624	094500	23238090	2450	2450	2450	2450	2
590	20240624	094400	23233190	2450	2430	2450	2430	1249
591	20240624	094300	20183525	2430	2430	2430	2430	200
592	20240624	094200	19697525	2430	2430	2430	2430	0
593	20240624	094100	19697525	2430	2430	2430	2430	619
594	20240624	094000	18193355	2435	2435	2435	2435	150
595	20240624	093900	17828105	2435	2435	2435	2435	1
596	20240624	093800	17825670	2430	2430	2430	2430	43
597	20240624	093700	17721180	2430	2430	2430	2430	0
598	20240624	093600	17721180	2430	2430	2430	2430	6
599	20240624	093500	17706600	2430	2430	2430	2430	25
600	20240624	093400	17645850	2430	2430	2430	2430	0
601	20240624	093300	17645850	2430	2430	2430	2430	7
602	20240624	093200	17628840	2430	2430	2430	2430	28
603	20240624	093100	17560800	2430	2430	2430	2430	202
604	20240624	093000	17069940	2430	2430	2430	2430	0
605	20240624	092900	17069940	2430	2430	2430	2430	30
606	20240624	092800	16997040	2425	2430	2430	2425	125
607	20240624	092700	16693790	2430	2425	2430	2425	35
608	20240624	092600	16608905	2425	2425	2425	2425	43
609	20240624	092500	16504630	2425	2425	2425	2425	300
610	20240624	092400	15777130	2425	2425	2425	2425	500
611	20240624	092300	14564630	2425	2425	2425	2425	1818
612	20240624	092200	10155980	2425	2425	2425	2425	18
613	20240624	092100	10112330	2425	2425	2425	2425	328
614	20240624	092000	9316930	2425	2425	2425	2425	3
615	20240624	091900	9309655	2425	2425	2425	2425	18
616	20240624	091800	9266005	2425	2425	2425	2425	45
617	20240624	091700	9156880	2425	2425	2425	2425	0
618	20240624	091600	9156880	2425	2425	2425	2425	1
619	20240624	091500	9154455	2420	2420	2420	2420	0
620	20240624	091400	9154455	2420	2420	2420	2420	209
621	20240624	091300	8648675	2430	2420	2430	2420	3
622	20240624	091200	8641395	2420	2425	2425	2420	205
623	20240624	091100	8145270	2430	2430	2430	2430	0
624	20240624	091000	8145270	2430	2420	2430	2420	23
625	20240624	090900	8089600	2425	2425	2425	2425	356
626	20240624	090800	7226300	2430	2425	2430	2425	566
627	20240624	090700	5851200	2425	2420	2425	2420	4
628	20240624	090600	5841515	2420	2425	2425	2420	559
629	20240624	090500	4488210	2430	2430	2430	2430	0
630	20240624	090400	4488210	2430	2430	2430	2430	15
631	20240624	090300	4451760	2430	2430	2430	2430	1
632	20240624	090200	4449330	2430	2430	2430	2430	51
633	20240624	090100	4325400	2430	2430	2430	2430	417
634	20240624	090000	3312090	2430	2430	2430	2430	1363