KissMeData/024950/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191000	249771660	5090	5090	5090	5090	1514
3	20240624	190900	249771660	5090	5090	5090	5090	0
4	20240624	190800	249771660	5090	5090	5090	5090	0
5	20240624	190700	249771660	5090	5090	5090	5090	0
6	20240624	190600	249771660	5090	5090	5090	5090	0
7	20240624	190500	249771660	5090	5090	5090	5090	0
8	20240624	190400	249771660	5090	5090	5090	5090	0
9	20240624	190300	249771660	5090	5090	5090	5090	0
10	20240624	190200	249771660	5090	5090	5090	5090	0
11	20240624	190100	249771660	5090	5090	5090	5090	0
12	20240624	190000	249771660	5090	5090	5090	5090	0
13	20240624	185900	249771660	5090	5090	5090	5090	0
14	20240624	185800	249771660	5090	5090	5090	5090	0
15	20240624	185700	249771660	5090	5090	5090	5090	0
16	20240624	185600	249771660	5090	5090	5090	5090	0
17	20240624	185500	249771660	5090	5090	5090	5090	0
18	20240624	185400	249771660	5090	5090	5090	5090	0
19	20240624	185300	249771660	5090	5090	5090	5090	0
20	20240624	185200	249771660	5090	5090	5090	5090	0
21	20240624	185100	249771660	5090	5090	5090	5090	0
22	20240624	185000	249771660	5090	5090	5090	5090	0
23	20240624	184900	249771660	5090	5090	5090	5090	0
24	20240624	184800	249771660	5090	5090	5090	5090	0
25	20240624	184700	249771660	5090	5090	5090	5090	0
26	20240624	184600	249771660	5090	5090	5090	5090	0
27	20240624	184500	249771660	5090	5090	5090	5090	0
28	20240624	184400	249771660	5090	5090	5090	5090	0
29	20240624	184300	249771660	5090	5090	5090	5090	0
30	20240624	184200	249771660	5090	5090	5090	5090	0
31	20240624	184100	249771660	5090	5090	5090	5090	0
32	20240624	184000	249771660	5090	5090	5090	5090	1514
33	20240624	183900	249771660	5090	5090	5090	5090	0
34	20240624	183800	249771660	5090	5090	5090	5090	0
35	20240624	183700	249771660	5090	5090	5090	5090	0
36	20240624	183600	249771660	5090	5090	5090	5090	0
37	20240624	183500	249771660	5090	5090	5090	5090	0
38	20240624	183400	249771660	5090	5090	5090	5090	0
39	20240624	183300	249771660	5090	5090	5090	5090	0
40	20240624	183200	249771660	5090	5090	5090	5090	0
41	20240624	183100	249771660	5090	5090	5090	5090	0
42	20240624	183000	249771660	5090	5090	5090	5090	0
43	20240624	182900	249771660	5090	5090	5090	5090	0
44	20240624	182800	249771660	5090	5090	5090	5090	0
45	20240624	182700	249771660	5090	5090	5090	5090	0
46	20240624	182600	249771660	5090	5090	5090	5090	0
47	20240624	182500	249771660	5090	5090	5090	5090	0
48	20240624	182400	249771660	5090	5090	5090	5090	0
49	20240624	182300	249771660	5090	5090	5090	5090	0
50	20240624	182200	249771660	5090	5090	5090	5090	0
51	20240624	182100	249771660	5090	5090	5090	5090	0
52	20240624	182000	249771660	5090	5090	5090	5090	0
53	20240624	181900	249771660	5090	5090	5090	5090	0
54	20240624	181800	249771660	5090	5090	5090	5090	0
55	20240624	181700	249771660	5090	5090	5090	5090	0
56	20240624	181600	249771660	5090	5090	5090	5090	0
57	20240624	181500	249771660	5090	5090	5090	5090	0
58	20240624	181400	249771660	5090	5090	5090	5090	0
59	20240624	181300	249771660	5090	5090	5090	5090	0
60	20240624	181200	249771660	5090	5090	5090	5090	0
61	20240624	181100	249771660	5090	5090	5090	5090	0
62	20240624	181000	249771660	5090	5090	5090	5090	1514
63	20240624	180900	249771660	5090	5090	5090	5090	0
64	20240624	180800	249771660	5090	5090	5090	5090	0
65	20240624	180700	249771660	5090	5090	5090	5090	0
66	20240624	180600	249771660	5090	5090	5090	5090	0
67	20240624	180500	249771660	5090	5090	5090	5090	0
68	20240624	180400	249771660	5090	5090	5090	5090	0
69	20240624	180300	249771660	5090	5090	5090	5090	0
70	20240624	180200	249771660	5090	5090	5090	5090	0
71	20240624	180100	249771660	5090	5090	5090	5090	0
72	20240624	180000	249771660	5090	5090	5090	5090	0
73	20240624	175900	249771660	5090	5090	5090	5090	0
74	20240624	175800	249771660	5090	5090	5090	5090	0
75	20240624	175700	249771660	5090	5090	5090	5090	0
76	20240624	175600	249771660	5090	5090	5090	5090	0
77	20240624	175500	249771660	5090	5090	5090	5090	0
78	20240624	175400	249771660	5090	5090	5090	5090	0
79	20240624	175300	249771660	5090	5090	5090	5090	0
80	20240624	175200	249771660	5090	5090	5090	5090	0
81	20240624	175100	249771660	5090	5090	5090	5090	0
82	20240624	175000	249771660	5090	5090	5090	5090	0
83	20240624	174900	249771660	5090	5090	5090	5090	0
84	20240624	174800	249771660	5090	5090	5090	5090	0
85	20240624	174700	249771660	5090	5090	5090	5090	0
86	20240624	174600	249771660	5090	5090	5090	5090	0
87	20240624	174500	249771660	5090	5090	5090	5090	0
88	20240624	174400	249771660	5090	5090	5090	5090	0
89	20240624	174300	249771660	5090	5090	5090	5090	0
90	20240624	174200	249771660	5090	5090	5090	5090	0
91	20240624	174100	249771660	5090	5090	5090	5090	0
92	20240624	174000	249771660	5090	5090	5090	5090	1514
93	20240624	173900	249771660	5090	5090	5090	5090	0
94	20240624	173800	249771660	5090	5090	5090	5090	0
95	20240624	173700	249771660	5090	5090	5090	5090	0
96	20240624	173600	249771660	5090	5090	5090	5090	0
97	20240624	173500	249771660	5090	5090	5090	5090	0
98	20240624	173400	249771660	5090	5090	5090	5090	0
99	20240624	173300	249771660	5090	5090	5090	5090	0
100	20240624	173200	249771660	5090	5090	5090	5090	0
101	20240624	173100	249771660	5090	5090	5090	5090	0
102	20240624	173000	249771660	5090	5090	5090	5090	0
103	20240624	172900	249771660	5090	5090	5090	5090	0
104	20240624	172800	249771660	5090	5090	5090	5090	0
105	20240624	172700	249771660	5090	5090	5090	5090	0
106	20240624	172600	249771660	5090	5090	5090	5090	0
107	20240624	172500	249771660	5090	5090	5090	5090	0
108	20240624	172400	249771660	5090	5090	5090	5090	0
109	20240624	172300	249771660	5090	5090	5090	5090	0
110	20240624	172200	249771660	5090	5090	5090	5090	0
111	20240624	172100	249771660	5090	5090	5090	5090	0
112	20240624	172000	249771660	5090	5090	5090	5090	0
113	20240624	171900	249771660	5090	5090	5090	5090	0
114	20240624	171800	249771660	5090	5090	5090	5090	0
115	20240624	171700	249771660	5090	5090	5090	5090	0
116	20240624	171600	249771660	5090	5090	5090	5090	0
117	20240624	171500	249771660	5090	5090	5090	5090	0
118	20240624	171400	249771660	5090	5090	5090	5090	0
119	20240624	171300	249771660	5090	5090	5090	5090	0
120	20240624	171200	249771660	5090	5090	5090	5090	0
121	20240624	171100	249771660	5090	5090	5090	5090	0
122	20240624	171000	249771660	5090	5090	5090	5090	1514
123	20240624	170900	249771660	5090	5090	5090	5090	0
124	20240624	170800	249771660	5090	5090	5090	5090	0
125	20240624	170700	249771660	5090	5090	5090	5090	0
126	20240624	170600	249771660	5090	5090	5090	5090	0
127	20240624	170500	249771660	5090	5090	5090	5090	0
128	20240624	170400	249771660	5090	5090	5090	5090	0
129	20240624	170300	249771660	5090	5090	5090	5090	0
130	20240624	170200	249771660	5090	5090	5090	5090	0
131	20240624	170100	249771660	5090	5090	5090	5090	0
132	20240624	170000	249771660	5090	5090	5090	5090	0
133	20240624	165900	249771660	5090	5090	5090	5090	0
134	20240624	165800	249771660	5090	5090	5090	5090	0
135	20240624	165700	249771660	5090	5090	5090	5090	0
136	20240624	165600	249771660	5090	5090	5090	5090	0
137	20240624	165500	249771660	5090	5090	5090	5090	0
138	20240624	165400	249771660	5090	5090	5090	5090	0
139	20240624	165300	249771660	5090	5090	5090	5090	0
140	20240624	165200	249771660	5090	5090	5090	5090	0
141	20240624	165100	249771660	5090	5090	5090	5090	0
142	20240624	165000	249771660	5090	5090	5090	5090	0
143	20240624	164900	249771660	5090	5090	5090	5090	0
144	20240624	164800	249771660	5090	5090	5090	5090	0
145	20240624	164700	249771660	5090	5090	5090	5090	0
146	20240624	164600	249771660	5090	5090	5090	5090	0
147	20240624	164500	249771660	5090	5090	5090	5090	0
148	20240624	164400	249771660	5090	5090	5090	5090	0
149	20240624	164300	249771660	5090	5090	5090	5090	0
150	20240624	164200	249771660	5090	5090	5090	5090	0
151	20240624	164100	249771660	5090	5090	5090	5090	0
152	20240624	164000	249771660	5090	5090	5090	5090	1514
153	20240624	163900	249771660	5090	5090	5090	5090	0
154	20240624	163800	249771660	5090	5090	5090	5090	0
155	20240624	163700	249771660	5090	5090	5090	5090	0
156	20240624	163600	249771660	5090	5090	5090	5090	0
157	20240624	163500	249771660	5090	5090	5090	5090	0
158	20240624	163400	249771660	5090	5090	5090	5090	0
159	20240624	163300	249771660	5090	5090	5090	5090	0
160	20240624	163200	249771660	5090	5090	5090	5090	0
161	20240624	163100	249771660	5090	5090	5090	5090	0
162	20240624	163000	249771660	5090	5090	5090	5090	0
163	20240624	162900	249771660	5090	5090	5090	5090	0
164	20240624	162800	249771660	5090	5090	5090	5090	0
165	20240624	162700	249771660	5090	5090	5090	5090	0
166	20240624	162600	249771660	5090	5090	5090	5090	0
167	20240624	162500	249771660	5090	5090	5090	5090	0
168	20240624	162400	249771660	5090	5090	5090	5090	0
169	20240624	162300	249771660	5090	5090	5090	5090	0
170	20240624	162200	249771660	5090	5090	5090	5090	0
171	20240624	162100	249771660	5090	5090	5090	5090	0
172	20240624	162000	249771660	5090	5090	5090	5090	0
173	20240624	161900	249771660	5090	5090	5090	5090	0
174	20240624	161800	249771660	5090	5090	5090	5090	0
175	20240624	161700	249771660	5090	5090	5090	5090	0
176	20240624	161600	249771660	5090	5090	5090	5090	0
177	20240624	161500	249771660	5090	5090	5090	5090	0
178	20240624	161400	249771660	5090	5090	5090	5090	0
179	20240624	161300	249771660	5090	5090	5090	5090	0
180	20240624	161200	249771660	5090	5090	5090	5090	0
181	20240624	161100	249771660	5090	5090	5090	5090	0
182	20240624	161000	249771660	5090	5090	5090	5090	1514
183	20240624	160900	249771660	5090	5090	5090	5090	0
184	20240624	160800	249771660	5090	5090	5090	5090	0
185	20240624	160700	249771660	5090	5090	5090	5090	0
186	20240624	160600	249771660	5090	5090	5090	5090	0
187	20240624	160500	249771660	5090	5090	5090	5090	0
188	20240624	160400	249771660	5090	5090	5090	5090	0
189	20240624	160300	249771660	5090	5090	5090	5090	0
190	20240624	160200	249771660	5090	5090	5090	5090	0
191	20240624	160100	249771660	5090	5090	5090	5090	0
192	20240624	160000	249771660	5090	5090	5090	5090	0
193	20240624	155900	249771660	5090	5090	5090	5090	0
194	20240624	155800	249771660	5090	5090	5090	5090	0
195	20240624	155700	249771660	5090	5090	5090	5090	0
196	20240624	155600	249771660	5090	5090	5090	5090	0
197	20240624	155500	249771660	5090	5090	5090	5090	0
198	20240624	155400	249771660	5090	5090	5090	5090	0
199	20240624	155300	249771660	5090	5090	5090	5090	0
200	20240624	155200	249771660	5090	5090	5090	5090	0
201	20240624	155100	249771660	5090	5090	5090	5090	0
202	20240624	155000	249771660	5090	5090	5090	5090	0
203	20240624	154900	249771660	5090	5090	5090	5090	0
204	20240624	154800	249771660	5090	5090	5090	5090	0
205	20240624	154700	249771660	5090	5090	5090	5090	0
206	20240624	154600	249771660	5090	5090	5090	5090	0
207	20240624	154500	249771660	5090	5090	5090	5090	0
208	20240624	154400	249771660	5090	5090	5090	5090	0
209	20240624	154300	249771660	5090	5090	5090	5090	0
210	20240624	154200	249771660	5090	5090	5090	5090	0
211	20240624	154100	249771660	5090	5090	5090	5090	0
212	20240624	154000	249771660	5090	5090	5090	5090	1514
213	20240624	153900	249771660	5090	5090	5090	5090	0
214	20240624	153800	249771660	5090	5090	5090	5090	0
215	20240624	153700	249771660	5090	5090	5090	5090	0
216	20240624	153600	249771660	5090	5090	5090	5090	0
217	20240624	153500	249771660	5090	5090	5090	5090	0
218	20240624	153400	249771660	5090	5090	5090	5090	0
219	20240624	153300	249771660	5090	5090	5090	5090	0
220	20240624	153200	249771660	5090	5090	5090	5090	0
221	20240624	153100	249771660	5090	5090	5090	5090	0
222	20240624	153000	249771660	5090	5090	5090	5090	1514
223	20240624	152900	242065400	5050	5050	5050	5050	0
224	20240624	152800	242065400	5050	5050	5050	5050	0
225	20240624	152700	242065400	5050	5050	5050	5050	0
226	20240624	152600	242065400	5050	5050	5050	5050	0
227	20240624	152500	242065400	5050	5050	5050	5050	0
228	20240624	152400	242065400	5050	5050	5050	5050	0
229	20240624	152300	242065400	5050	5050	5050	5050	0
230	20240624	152200	242065400	5050	5050	5050	5050	0
231	20240624	152100	242065400	5050	5050	5050	5050	0
232	20240624	152000	242065400	5050	5050	5050	5050	0
233	20240624	151900	242065400	5050	5020	5050	5020	5440
234	20240624	151800	214683400	5020	5020	5020	5020	1000
235	20240624	151700	209663400	5010	5030	5040	5010	1560
236	20240624	151600	201836800	5010	5010	5010	5010	0
237	20240624	151500	201836800	5010	5010	5010	5010	0
238	20240624	151400	201836800	5010	5030	5030	5010	4000
239	20240624	151300	181755800	5060	5060	5060	5060	66
240	20240624	151200	181421840	5030	5050	5050	5030	535
241	20240624	151100	178730770	5030	5050	5050	5030	3057
242	20240624	151000	163321150	5050	5050	5050	5050	0
243	20240624	150900	163321150	5050	5060	5060	5050	30
244	20240624	150800	163169630	5060	5060	5060	5060	0
245	20240624	150700	163169630	5060	5060	5060	5060	1
246	20240624	150600	163164570	5050	5040	5050	5040	2
247	20240624	150500	163154480	5040	5050	5050	5040	53
248	20240624	150400	162887350	5040	5040	5040	5040	0
249	20240624	150300	162887350	5040	5040	5040	5040	1102
250	20240624	150200	157333270	5050	5080	5080	5050	4000
251	20240624	150100	137101130	5100	5100	5100	5100	0
252	20240624	150000	137101130	5100	5100	5100	5100	0
253	20240624	145900	137101130	5100	5100	5100	5100	0
254	20240624	145800	137101130	5100	5090	5100	5090	75
255	20240624	145700	136718730	5090	5090	5090	5090	10
256	20240624	145600	136667830	5090	5090	5090	5090	4
257	20240624	145500	136647470	5070	5070	5070	5070	21
258	20240624	145400	136541000	5070	5070	5070	5070	0
259	20240624	145300	136541000	5070	5070	5070	5070	0
260	20240624	145200	136541000	5070	5070	5070	5070	0
261	20240624	145100	136541000	5070	5070	5070	5070	0
262	20240624	145000	136541000	5070	5070	5070	5070	72
263	20240624	144900	136175960	5070	5070	5070	5070	0
264	20240624	144800	136175960	5070	5070	5070	5070	60
265	20240624	144700	135871760	5070	5070	5070	5070	82
266	20240624	144600	135456020	5070	5070	5070	5070	50
267	20240624	144500	135202520	5070	5070	5070	5070	100
268	20240624	144400	134695520	5060	5060	5060	5060	0
269	20240624	144300	134695520	5060	5070	5070	5060	89
270	20240624	144200	134245160	5090	5090	5090	5090	0
271	20240624	144100	134245160	5090	5090	5090	5090	50
272	20240624	144000	133990660	5090	5070	5090	5070	149
273	20240624	143900	133234390	5060	5060	5060	5060	0
274	20240624	143800	133234390	5060	5060	5060	5060	87
275	20240624	143700	132794170	5060	5060	5060	5060	49
276	20240624	143600	132546230	5060	5060	5060	5060	441
277	20240624	143500	130314770	5060	5060	5060	5060	0
278	20240624	143400	130314770	5060	5060	5060	5060	0
279	20240624	143300	130314770	5060	5060	5060	5060	0
280	20240624	143200	130314770	5060	5060	5060	5060	210
281	20240624	143100	129252170	5060	5060	5060	5060	320
282	20240624	143000	127632970	5070	5070	5070	5070	0
283	20240624	142900	127632970	5070	5070	5070	5070	193
284	20240624	142800	126654460	5070	5070	5070	5070	65
285	20240624	142700	126324910	5070	5070	5070	5070	0
286	20240624	142600	126324910	5070	5070	5070	5070	0
287	20240624	142500	126324910	5070	5070	5070	5070	0
288	20240624	142400	126324910	5070	5070	5070	5070	2
289	20240624	142300	126314770	5070	5070	5070	5070	3
290	20240624	142200	126299560	5070	5070	5070	5070	1
291	20240624	142100	126294490	5070	5070	5070	5070	2
292	20240624	142000	126284350	5070	5070	5070	5070	0
293	20240624	141900	126284350	5070	5060	5070	5060	11
294	20240624	141800	126228680	5060	5060	5060	5060	0
295	20240624	141700	126228680	5060	5060	5060	5060	0
296	20240624	141600	126228680	5060	5060	5060	5060	0
297	20240624	141500	126228680	5060	5060	5060	5060	0
298	20240624	141400	126228680	5060	5060	5060	5060	0
299	20240624	141300	126228680	5060	5060	5060	5060	72
300	20240624	141200	125864360	5060	5060	5060	5060	0
301	20240624	141100	125864360	5060	5060	5060	5060	0
302	20240624	141000	125864360	5060	5060	5060	5060	2
303	20240624	140900	125854240	5070	5070	5070	5070	0
304	20240624	140800	125854240	5070	5070	5070	5070	5
305	20240624	140700	125828890	5070	5070	5070	5070	1
306	20240624	140600	125823820	5070	5070	5070	5070	1
307	20240624	140500	125818750	5070	5070	5070	5070	2
308	20240624	140400	125808610	5060	5060	5060	5060	11
309	20240624	140300	125752950	5070	5060	5070	5060	301
310	20240624	140200	124229880	5060	5060	5060	5060	0
311	20240624	140100	124229880	5060	5060	5060	5060	0
312	20240624	140000	124229880	5060	5060	5060	5060	0
313	20240624	135900	124229880	5060	5070	5070	5060	501
314	20240624	135800	121694810	5070	5070	5070	5070	2
315	20240624	135700	121684670	5070	5070	5070	5070	1
316	20240624	135600	121679600	5070	5070	5070	5070	2
317	20240624	135500	121669460	5060	5060	5060	5060	0
318	20240624	135400	121669460	5060	5060	5060	5060	0
319	20240624	135300	121669460	5060	5060	5060	5060	0
320	20240624	135200	121669460	5060	5060	5060	5060	0
321	20240624	135100	121669460	5060	5060	5060	5060	0
322	20240624	135000	121669460	5060	5060	5060	5060	0
323	20240624	134900	121669460	5060	5060	5060	5060	0
324	20240624	134800	121669460	5060	5060	5060	5060	10
325	20240624	134700	121618860	5060	5060	5060	5060	0
326	20240624	134600	121618860	5060	5060	5060	5060	0
327	20240624	134500	121618860	5060	5060	5060	5060	0
328	20240624	134400	121618860	5060	5060	5060	5060	0
329	20240624	134300	121618860	5060	5060	5060	5060	1
330	20240624	134200	121613800	5070	5070	5070	5070	10
331	20240624	134100	121563100	5070	5070	5070	5070	0
332	20240624	134000	121563100	5070	5070	5070	5070	3
333	20240624	133900	121547890	5080	5080	5080	5080	0
334	20240624	133800	121547890	5080	5080	5080	5080	0
335	20240624	133700	121547890	5080	5070	5080	5070	200
336	20240624	133600	120532890	5060	5060	5060	5060	72
337	20240624	133500	120168570	5070	5070	5070	5070	0
338	20240624	133400	120168570	5070	5070	5070	5070	0
339	20240624	133300	120168570	5070	5070	5070	5070	111
340	20240624	133200	119605800	5070	5070	5070	5070	0
341	20240624	133100	119605800	5070	5070	5070	5070	0
342	20240624	133000	119605800	5070	5070	5070	5070	0
343	20240624	132900	119605800	5070	5070	5070	5070	11
344	20240624	132800	119550030	5070	5070	5070	5070	0
345	20240624	132700	119550030	5070	5070	5070	5070	0
346	20240624	132600	119550030	5070	5070	5070	5070	0
347	20240624	132500	119550030	5070	5070	5070	5070	5
348	20240624	132400	119524680	5070	5070	5070	5070	0
349	20240624	132300	119524680	5070	5070	5070	5070	0
350	20240624	132200	119524680	5070	5070	5070	5070	665
351	20240624	132100	116153130	5070	5070	5070	5070	29
352	20240624	132000	116006100	5070	5070	5070	5070	10
353	20240624	131900	115955400	5090	5090	5090	5090	1
354	20240624	131800	115950310	5080	5080	5080	5080	11
355	20240624	131700	115894430	5080	5080	5080	5080	2
356	20240624	131600	115884270	5080	5080	5080	5080	0
357	20240624	131500	115884270	5080	5080	5080	5080	0
358	20240624	131400	115884270	5080	5080	5080	5080	3
359	20240624	131300	115869030	5100	5100	5100	5100	0
360	20240624	131200	115869030	5100	5100	5100	5100	0
361	20240624	131100	115869030	5100	5100	5100	5100	0
362	20240624	131000	115869030	5100	5100	5100	5100	0
363	20240624	130900	115869030	5100	5100	5100	5100	0
364	20240624	130800	115869030	5100	5100	5100	5100	4
365	20240624	130700	115848630	5080	5080	5080	5080	150
366	20240624	130600	115086630	5060	5060	5060	5060	0
367	20240624	130500	115086630	5060	5060	5060	5060	0
368	20240624	130400	115086630	5060	5060	5060	5060	0
369	20240624	130300	115086630	5060	5060	5060	5060	0
370	20240624	130200	115086630	5060	5060	5060	5060	0
371	20240624	130100	115086630	5060	5060	5060	5060	0
372	20240624	130000	115086630	5060	5060	5060	5060	0
373	20240624	125900	115086630	5060	5070	5070	5060	72
374	20240624	125800	114722200	5100	5080	5100	5080	70
375	20240624	125700	114365260	5080	5080	5080	5080	0
376	20240624	125600	114365260	5080	5080	5080	5080	0
377	20240624	125500	114365260	5080	5080	5080	5080	0
378	20240624	125400	114365260	5080	5080	5080	5080	50
379	20240624	125300	114111260	5060	5060	5060	5060	1
380	20240624	125200	114106200	5060	5070	5070	5060	10
381	20240624	125100	114055550	5070	5070	5070	5070	15
382	20240624	125000	113979500	5070	5070	5070	5070	20
383	20240624	124900	113878100	5080	5080	5080	5080	0
384	20240624	124800	113878100	5080	5080	5080	5080	19
385	20240624	124700	113781580	5080	5080	5080	5080	0
386	20240624	124600	113781580	5080	5080	5080	5080	0
387	20240624	124500	113781580	5080	5080	5080	5080	0
388	20240624	124400	113781580	5080	5080	5080	5080	0
389	20240624	124300	113781580	5080	5080	5080	5080	0
390	20240624	124200	113781580	5080	5080	5080	5080	0
391	20240624	124100	113781580	5080	5080	5080	5080	0
392	20240624	124000	113781580	5080	5080	5080	5080	0
393	20240624	123900	113781580	5080	5080	5080	5080	0
394	20240624	123800	113781580	5080	5080	5080	5080	0
395	20240624	123700	113781580	5080	5080	5080	5080	0
396	20240624	123600	113781580	5080	5080	5080	5080	0
397	20240624	123500	113781580	5080	5080	5080	5080	92
398	20240624	123400	113314220	5080	5080	5080	5080	0
399	20240624	123300	113314220	5080	5080	5080	5080	0
400	20240624	123200	113314220	5080	5080	5080	5080	0
401	20240624	123100	113314220	5080	5080	5080	5080	109
402	20240624	123000	112760500	5100	5100	5100	5100	0
403	20240624	122900	112760500	5100	5100	5100	5100	0
404	20240624	122800	112760500	5100	5100	5100	5100	400
405	20240624	122700	110720500	5060	5060	5060	5060	0
406	20240624	122600	110720500	5060	5060	5060	5060	0
407	20240624	122500	110720500	5060	5060	5060	5060	0
408	20240624	122400	110720500	5060	5060	5060	5060	0
409	20240624	122300	110720500	5060	5060	5060	5060	0
410	20240624	122200	110720500	5060	5070	5100	5060	174
411	20240624	122100	109837900	5100	5100	5100	5100	0
412	20240624	122000	109837900	5100	5100	5100	5100	0
413	20240624	121900	109837900	5100	5100	5100	5100	0
414	20240624	121800	109837900	5100	5100	5100	5100	0
415	20240624	121700	109837900	5100	5100	5100	5100	0
416	20240624	121600	109837900	5100	5100	5100	5100	0
417	20240624	121500	109837900	5100	5100	5100	5100	0
418	20240624	121400	109837900	5100	5100	5100	5100	0
419	20240624	121300	109837900	5100	5100	5100	5100	0
420	20240624	121200	109837900	5100	5100	5100	5100	1
421	20240624	121100	109832800	5100	5100	5100	5100	0
422	20240624	121000	109832800	5100	5080	5100	5080	200
423	20240624	120900	108815660	5080	5080	5080	5080	0
424	20240624	120800	108815660	5080	5080	5080	5080	0
425	20240624	120700	108815660	5080	5080	5080	5080	0
426	20240624	120600	108815660	5080	5080	5080	5080	0
427	20240624	120500	108815660	5080	5080	5080	5080	0
428	20240624	120400	108815660	5080	5060	5080	5060	1000
429	20240624	120300	103736670	5070	5070	5070	5070	0
430	20240624	120200	103736670	5070	5070	5070	5070	0
431	20240624	120100	103736670	5070	5070	5070	5070	5
432	20240624	120000	103711320	5070	5070	5070	5070	0
433	20240624	115900	103711320	5070	5070	5070	5040	5369
434	20240624	115800	76578990	5070	5070	5070	5070	0
435	20240624	115700	76578990	5070	5070	5070	5070	0
436	20240624	115600	76578990	5070	5070	5070	5070	0
437	20240624	115500	76578990	5070	5070	5070	5070	1
438	20240624	115400	76573920	5080	5080	5080	5080	0
439	20240624	115300	76573920	5080	5080	5080	5080	0
440	20240624	115200	76573920	5080	5080	5080	5080	5
441	20240624	115100	76548520	5070	5070	5070	5070	0
442	20240624	115000	76548520	5070	5070	5070	5070	40
443	20240624	114900	76345720	5080	5080	5080	5080	1
444	20240624	114800	76340640	5080	5080	5080	5080	0
445	20240624	114700	76340640	5080	5080	5080	5080	71
446	20240624	114600	75979960	5080	5080	5080	5080	0
447	20240624	114500	75979960	5080	5080	5080	5070	78
448	20240624	114400	75584440	5070	5070	5070	5070	1
449	20240624	114300	75579370	5070	5070	5070	5070	0
450	20240624	114200	75579370	5070	5070	5070	5070	0
451	20240624	114100	75579370	5070	5070	5070	5070	0
452	20240624	114000	75579370	5070	5070	5070	5070	0
453	20240624	113900	75579370	5070	5070	5070	5070	0
454	20240624	113800	75579370	5070	5070	5070	5070	0
455	20240624	113700	75579370	5070	5070	5070	5070	0
456	20240624	113600	75579370	5070	5070	5070	5070	0
457	20240624	113500	75579370	5070	5070	5070	5070	0
458	20240624	113400	75579370	5070	5070	5070	5070	0
459	20240624	113300	75579370	5070	5070	5070	5070	400
460	20240624	113200	73551370	5070	5070	5070	5070	60
461	20240624	113100	73247170	5070	5070	5070	5070	0
462	20240624	113000	73247170	5070	5070	5070	5070	509
463	20240624	112900	70666540	5080	5080	5080	5080	0
464	20240624	112800	70666540	5080	5080	5080	5080	151
465	20240624	112700	69899460	5080	5080	5080	5080	50
466	20240624	112600	69645460	5080	5080	5080	5080	0
467	20240624	112500	69645460	5080	5080	5080	5080	1000
468	20240624	112400	64565460	5090	5090	5090	5090	0
469	20240624	112300	64565460	5090	5090	5090	5090	0
470	20240624	112200	64565460	5090	5090	5090	5090	0
471	20240624	112100	64565460	5090	5090	5090	5090	3
472	20240624	112000	64550190	5080	5080	5080	5080	50
473	20240624	111900	64296190	5090	5090	5090	5090	0
474	20240624	111800	64296190	5090	5090	5090	5090	0
475	20240624	111700	64296190	5090	5090	5090	5090	0
476	20240624	111600	64296190	5090	5090	5090	5090	1
477	20240624	111500	64291100	5090	5090	5090	5090	10
478	20240624	111400	64240200	5090	5090	5090	5090	8
479	20240624	111300	64199480	5090	5090	5090	5090	117
480	20240624	111200	63603950	5070	5070	5070	5070	0
481	20240624	111100	63603950	5070	5070	5070	5070	0
482	20240624	111000	63603950	5070	5070	5070	5070	0
483	20240624	110900	63603950	5070	5070	5070	5070	0
484	20240624	110800	63603950	5070	5070	5070	5070	72
485	20240624	110700	63238910	5070	5070	5070	5070	0
486	20240624	110600	63238910	5070	5070	5070	5070	973
487	20240624	110500	58305800	5070	5080	5080	5070	144
488	20240624	110400	57574770	5080	5080	5080	5080	0
489	20240624	110300	57574770	5080	5080	5080	5080	0
490	20240624	110200	57574770	5080	5080	5080	5080	7
491	20240624	110100	57539210	5070	5070	5070	5070	0
492	20240624	110000	57539210	5070	5070	5070	5070	0
493	20240624	105900	57539210	5070	5070	5070	5070	0
494	20240624	105800	57539210	5070	5070	5070	5070	0
495	20240624	105700	57539210	5070	5070	5070	5070	0
496	20240624	105600	57539210	5070	5080	5080	5070	594
497	20240624	105500	54523630	5080	5080	5080	5080	1
498	20240624	105400	54518550	5110	5110	5110	5110	0
499	20240624	105300	54518550	5110	5110	5110	5110	0
500	20240624	105200	54518550	5110	5110	5110	5110	0
501	20240624	105100	54518550	5110	5110	5110	5110	0
502	20240624	105000	54518550	5110	5110	5110	5110	0
503	20240624	104900	54518550	5110	5110	5110	5110	0
504	20240624	104800	54518550	5110	5110	5110	5110	0
505	20240624	104700	54518550	5110	5110	5110	5110	0
506	20240624	104600	54518550	5110	5110	5110	5110	1
507	20240624	104500	54513440	5110	5110	5110	5110	0
508	20240624	104400	54513440	5110	5110	5110	5110	0
509	20240624	104300	54513440	5110	5090	5110	5090	401
510	20240624	104200	52468350	5100	5100	5100	5100	1
511	20240624	104100	52463250	5100	5100	5100	5100	34
512	20240624	104000	52289850	5100	5100	5100	5100	59
513	20240624	103900	51988950	5100	5100	5100	5100	0
514	20240624	103800	51988950	5100	5100	5100	5100	100
515	20240624	103700	51478950	5080	5080	5080	5080	0
516	20240624	103600	51478950	5080	5080	5080	5080	0
517	20240624	103500	51478950	5080	5080	5080	5080	0
518	20240624	103400	51478950	5080	5080	5080	5080	0
519	20240624	103300	51478950	5080	5080	5080	5080	0
520	20240624	103200	51478950	5080	5080	5080	5080	0
521	20240624	103100	51478950	5080	5080	5080	5080	72
522	20240624	103000	51113190	5100	5100	5100	5100	0
523	20240624	102900	51113190	5100	5100	5100	5100	0
524	20240624	102800	51113190	5100	5100	5100	5100	0
525	20240624	102700	51113190	5100	5100	5100	5100	0
526	20240624	102600	51113190	5100	5100	5100	5100	0
527	20240624	102500	51113190	5100	5100	5100	5100	0
528	20240624	102400	51113190	5100	5070	5100	5070	1021
529	20240624	102300	45910620	5070	5070	5070	5070	0
530	20240624	102200	45910620	5070	5070	5070	5070	0
531	20240624	102100	45910620	5070	5080	5080	5070	100
532	20240624	102000	45403610	5080	5080	5080	5080	0
533	20240624	101900	45403610	5080	5080	5080	5080	0
534	20240624	101800	45403610	5080	5080	5080	5080	0
535	20240624	101700	45403610	5080	5080	5080	5080	509
536	20240624	101600	42817890	5090	5100	5100	5090	18
537	20240624	101500	42726260	5100	5100	5100	5100	0
538	20240624	101400	42726260	5100	5100	5100	5100	0
539	20240624	101300	42726260	5100	5100	5100	5100	0
540	20240624	101200	42726260	5100	5100	5100	5100	0
541	20240624	101100	42726260	5100	5100	5100	5100	0
542	20240624	101000	42726260	5100	5100	5100	5100	0
543	20240624	100900	42726260	5100	5100	5100	5100	0
544	20240624	100800	42726260	5100	5080	5100	5080	19
545	20240624	100700	42629720	5100	5100	5100	5100	1
546	20240624	100600	42624620	5100	5100	5100	5100	0
547	20240624	100500	42624620	5100	5090	5100	5090	839
548	20240624	100400	38354100	5090	5090	5090	5090	3
549	20240624	100300	38338830	5090	5090	5090	5090	3
550	20240624	100200	38323560	5100	5100	5100	5100	1
551	20240624	100100	38318460	5070	5070	5070	5070	0
552	20240624	100000	38318460	5070	5070	5070	5070	0
553	20240624	095900	38318460	5070	5070	5070	5070	0
554	20240624	095800	38318460	5070	5070	5070	5070	0
555	20240624	095700	38318460	5070	5070	5070	5070	5
556	20240624	095600	38293110	5070	5090	5090	5060	3943
557	20240624	095500	18286120	5090	5090	5090	5090	0
558	20240624	095400	18286120	5090	5110	5110	5090	73
559	20240624	095300	17913710	5120	5120	5120	5120	18
560	20240624	095200	17821550	5120	5120	5120	5120	0
561	20240624	095100	17821550	5120	5120	5120	5120	0
562	20240624	095000	17821550	5120	5120	5120	5120	1
563	20240624	094900	17816430	5120	5120	5120	5120	0
564	20240624	094800	17816430	5120	5120	5120	5120	0
565	20240624	094700	17816430	5120	5120	5120	5120	0
566	20240624	094600	17816430	5120	5120	5120	5120	191
567	20240624	094500	16838510	5120	5120	5120	5120	1
568	20240624	094400	16833390	5120	5120	5120	5120	1
569	20240624	094300	16828270	5120	5120	5120	5120	0
570	20240624	094200	16828270	5120	5120	5120	5120	0
571	20240624	094100	16828270	5120	5120	5120	5120	0
572	20240624	094000	16828270	5120	5110	5120	5110	35
573	20240624	093900	16649120	5100	5100	5100	5100	0
574	20240624	093800	16649120	5100	5100	5100	5100	0
575	20240624	093700	16649120	5100	5100	5100	5100	0
576	20240624	093600	16649120	5100	5100	5100	5100	0
577	20240624	093500	16649120	5100	5090	5100	5090	227
578	20240624	093400	15493680	5090	5100	5100	5090	856
579	20240624	093300	11130640	5110	5110	5110	5110	0
580	20240624	093200	11130640	5110	5110	5110	5110	30
581	20240624	093100	10977340	5110	5110	5110	5110	76
582	20240624	093000	10588980	5070	5070	5070	5070	0
583	20240624	092900	10588980	5070	5070	5070	5070	0
584	20240624	092800	10588980	5070	5070	5070	5070	0
585	20240624	092700	10588980	5070	5070	5070	5070	0
586	20240624	092600	10588980	5070	5070	5070	5070	0
587	20240624	092500	10588980	5070	5070	5070	5070	0
588	20240624	092400	10588980	5070	5070	5070	5070	0
589	20240624	092300	10588980	5070	5070	5070	5070	0
590	20240624	092200	10588980	5070	5070	5070	5070	0
591	20240624	092100	10588980	5070	5070	5070	5070	0
592	20240624	092000	10588980	5070	5070	5070	5070	0
593	20240624	091900	10588980	5070	5070	5070	5070	0
594	20240624	091800	10588980	5070	5070	5070	5070	0
595	20240624	091700	10588980	5070	5080	5110	5070	204
596	20240624	091600	9552840	5080	5080	5080	5080	0
597	20240624	091500	9552840	5080	5080	5080	5080	0
598	20240624	091400	9552840	5080	5090	5090	5080	101
599	20240624	091300	9039740	5090	5100	5110	5090	159
600	20240624	091200	8230170	5120	5120	5120	5120	0
601	20240624	091100	8230170	5120	5120	5120	5120	1
602	20240624	091000	8225050	5120	5120	5120	5120	80
603	20240624	090900	7815450	5100	5100	5100	5100	1
604	20240624	090800	7810350	5120	5120	5120	5120	0
605	20240624	090700	7810350	5120	5120	5120	5120	10
606	20240624	090600	7759150	5120	5120	5120	5120	0
607	20240624	090500	7759150	5120	5120	5120	5120	0
608	20240624	090400	7759150	5120	5120	5120	5120	0
609	20240624	090300	7759150	5120	5090	5120	5080	131
610	20240624	090200	7088860	5090	5100	5100	5090	500
611	20240624	090100	4543840	5100	5130	5130	5100	383
612	20240624	090000	2590450	5150	5150	5150	5150	503