KissMeData/038460/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192300	937117565	4470	4470	4470	4470	3401
3	20240624	192200	937117565	4470	4470	4470	4470	0
4	20240624	192100	937117565	4470	4470	4470	4470	0
5	20240624	192000	937117565	4470	4470	4470	4470	0
6	20240624	191900	937117565	4470	4470	4470	4470	0
7	20240624	191800	937117565	4470	4470	4470	4470	0
8	20240624	191700	937117565	4470	4470	4470	4470	0
9	20240624	191600	937117565	4470	4470	4470	4470	0
10	20240624	191500	937117565	4470	4470	4470	4470	0
11	20240624	191400	937117565	4470	4470	4470	4470	0
12	20240624	191300	937117565	4470	4470	4470	4470	0
13	20240624	191200	937117565	4470	4470	4470	4470	0
14	20240624	191100	937117565	4470	4470	4470	4470	0
15	20240624	191000	937117565	4470	4470	4470	4470	0
16	20240624	190900	937117565	4470	4470	4470	4470	0
17	20240624	190800	937117565	4470	4470	4470	4470	0
18	20240624	190700	937117565	4470	4470	4470	4470	0
19	20240624	190600	937117565	4470	4470	4470	4470	0
20	20240624	190500	937117565	4470	4470	4470	4470	0
21	20240624	190400	937117565	4470	4470	4470	4470	0
22	20240624	190300	937117565	4470	4470	4470	4470	0
23	20240624	190200	937117565	4470	4470	4470	4470	0
24	20240624	190100	937117565	4470	4470	4470	4470	0
25	20240624	190000	937117565	4470	4470	4470	4470	0
26	20240624	185900	937117565	4470	4470	4470	4470	0
27	20240624	185800	937117565	4470	4470	4470	4470	0
28	20240624	185700	937117565	4470	4470	4470	4470	0
29	20240624	185600	937117565	4470	4470	4470	4470	0
30	20240624	185500	937117565	4470	4470	4470	4470	0
31	20240624	185400	937117565	4470	4470	4470	4470	0
32	20240624	185300	937117565	4470	4470	4470	4470	3401
33	20240624	185200	937117565	4470	4470	4470	4470	0
34	20240624	185100	937117565	4470	4470	4470	4470	0
35	20240624	185000	937117565	4470	4470	4470	4470	0
36	20240624	184900	937117565	4470	4470	4470	4470	0
37	20240624	184800	937117565	4470	4470	4470	4470	0
38	20240624	184700	937117565	4470	4470	4470	4470	0
39	20240624	184600	937117565	4470	4470	4470	4470	0
40	20240624	184500	937117565	4470	4470	4470	4470	0
41	20240624	184400	937117565	4470	4470	4470	4470	0
42	20240624	184300	937117565	4470	4470	4470	4470	0
43	20240624	184200	937117565	4470	4470	4470	4470	0
44	20240624	184100	937117565	4470	4470	4470	4470	0
45	20240624	184000	937117565	4470	4470	4470	4470	0
46	20240624	183900	937117565	4470	4470	4470	4470	0
47	20240624	183800	937117565	4470	4470	4470	4470	0
48	20240624	183700	937117565	4470	4470	4470	4470	0
49	20240624	183600	937117565	4470	4470	4470	4470	0
50	20240624	183500	937117565	4470	4470	4470	4470	0
51	20240624	183400	937117565	4470	4470	4470	4470	0
52	20240624	183300	937117565	4470	4470	4470	4470	0
53	20240624	183200	937117565	4470	4470	4470	4470	0
54	20240624	183100	937117565	4470	4470	4470	4470	0
55	20240624	183000	937117565	4470	4470	4470	4470	0
56	20240624	182900	937117565	4470	4470	4470	4470	0
57	20240624	182800	937117565	4470	4470	4470	4470	0
58	20240624	182700	937117565	4470	4470	4470	4470	0
59	20240624	182600	937117565	4470	4470	4470	4470	0
60	20240624	182500	937117565	4470	4470	4470	4470	0
61	20240624	182400	937117565	4470	4470	4470	4470	0
62	20240624	182300	937117565	4470	4470	4470	4470	3401
63	20240624	182200	937117565	4470	4470	4470	4470	0
64	20240624	182100	937117565	4470	4470	4470	4470	0
65	20240624	182000	937117565	4470	4470	4470	4470	0
66	20240624	181900	937117565	4470	4470	4470	4470	0
67	20240624	181800	937117565	4470	4470	4470	4470	0
68	20240624	181700	937117565	4470	4470	4470	4470	0
69	20240624	181600	937117565	4470	4470	4470	4470	0
70	20240624	181500	937117565	4470	4470	4470	4470	0
71	20240624	181400	937117565	4470	4470	4470	4470	0
72	20240624	181300	937117565	4470	4470	4470	4470	0
73	20240624	181200	937117565	4470	4470	4470	4470	0
74	20240624	181100	937117565	4470	4470	4470	4470	0
75	20240624	181000	937117565	4470	4470	4470	4470	0
76	20240624	180900	937117565	4470	4470	4470	4470	0
77	20240624	180800	937117565	4470	4470	4470	4470	0
78	20240624	180700	937117565	4470	4470	4470	4470	0
79	20240624	180600	937117565	4470	4470	4470	4470	0
80	20240624	180500	937117565	4470	4470	4470	4470	0
81	20240624	180400	937117565	4470	4470	4470	4470	0
82	20240624	180300	937117565	4470	4470	4470	4470	0
83	20240624	180200	937117565	4470	4470	4470	4470	0
84	20240624	180100	937117565	4470	4470	4470	4470	0
85	20240624	180000	937117565	4470	4470	4470	4470	0
86	20240624	175900	937117565	4470	4470	4470	4470	0
87	20240624	175800	937117565	4470	4470	4470	4470	0
88	20240624	175700	937117565	4470	4470	4470	4470	0
89	20240624	175600	937117565	4470	4470	4470	4470	0
90	20240624	175500	937117565	4470	4470	4470	4470	0
91	20240624	175400	937117565	4470	4470	4470	4470	0
92	20240624	175300	937117565	4470	4470	4470	4470	3401
93	20240624	175200	937117565	4470	4470	4470	4470	0
94	20240624	175100	937117565	4470	4470	4470	4470	0
95	20240624	175000	937117565	4470	4470	4470	4470	0
96	20240624	174900	937117565	4470	4470	4470	4470	0
97	20240624	174800	937117565	4470	4470	4470	4470	0
98	20240624	174700	937117565	4470	4470	4470	4470	0
99	20240624	174600	937117565	4470	4470	4470	4470	0
100	20240624	174500	937117565	4470	4470	4470	4470	0
101	20240624	174400	937117565	4470	4470	4470	4470	0
102	20240624	174300	937117565	4470	4470	4470	4470	0
103	20240624	174200	937117565	4470	4470	4470	4470	0
104	20240624	174100	937117565	4470	4470	4470	4470	0
105	20240624	174000	937117565	4470	4470	4470	4470	0
106	20240624	173900	937117565	4470	4470	4470	4470	0
107	20240624	173800	937117565	4470	4470	4470	4470	0
108	20240624	173700	937117565	4470	4470	4470	4470	0
109	20240624	173600	937117565	4470	4470	4470	4470	0
110	20240624	173500	937117565	4470	4470	4470	4470	0
111	20240624	173400	937117565	4470	4470	4470	4470	0
112	20240624	173300	937117565	4470	4470	4470	4470	0
113	20240624	173200	937117565	4470	4470	4470	4470	0
114	20240624	173100	937117565	4470	4470	4470	4470	0
115	20240624	173000	937117565	4470	4470	4470	4470	0
116	20240624	172900	937117565	4470	4470	4470	4470	0
117	20240624	172800	937117565	4470	4470	4470	4470	0
118	20240624	172700	937117565	4470	4470	4470	4470	0
119	20240624	172600	937117565	4470	4470	4470	4470	0
120	20240624	172500	937117565	4470	4470	4470	4470	0
121	20240624	172400	937117565	4470	4470	4470	4470	0
122	20240624	172300	937117565	4470	4470	4470	4470	3401
123	20240624	172200	937117565	4470	4470	4470	4470	0
124	20240624	172100	937117565	4470	4470	4470	4470	0
125	20240624	172000	937117565	4470	4470	4470	4470	0
126	20240624	171900	937117565	4470	4470	4470	4470	0
127	20240624	171800	937117565	4470	4470	4470	4470	0
128	20240624	171700	937117565	4470	4470	4470	4470	0
129	20240624	171600	937117565	4470	4470	4470	4470	0
130	20240624	171500	937117565	4470	4470	4470	4470	0
131	20240624	171400	937117565	4470	4470	4470	4470	0
132	20240624	171300	937117565	4470	4470	4470	4470	0
133	20240624	171200	937117565	4470	4470	4470	4470	0
134	20240624	171100	937117565	4470	4470	4470	4470	0
135	20240624	171000	937117565	4470	4470	4470	4470	0
136	20240624	170900	937117565	4470	4470	4470	4470	0
137	20240624	170800	937117565	4470	4470	4470	4470	0
138	20240624	170700	937117565	4470	4470	4470	4470	0
139	20240624	170600	937117565	4470	4470	4470	4470	0
140	20240624	170500	937117565	4470	4470	4470	4470	0
141	20240624	170400	937117565	4470	4470	4470	4470	0
142	20240624	170300	937117565	4470	4470	4470	4470	0
143	20240624	170200	937117565	4470	4470	4470	4470	0
144	20240624	170100	937117565	4470	4470	4470	4470	0
145	20240624	170000	937117565	4470	4470	4470	4470	0
146	20240624	165900	937117565	4470	4470	4470	4470	0
147	20240624	165800	937117565	4470	4470	4470	4470	0
148	20240624	165700	937117565	4470	4470	4470	4470	0
149	20240624	165600	937117565	4470	4470	4470	4470	0
150	20240624	165500	937117565	4470	4470	4470	4470	0
151	20240624	165400	937117565	4470	4470	4470	4470	0
152	20240624	165300	937117565	4470	4470	4470	4470	3401
153	20240624	165200	937117565	4470	4470	4470	4470	0
154	20240624	165100	937117565	4470	4470	4470	4470	0
155	20240624	165000	937117565	4470	4470	4470	4470	0
156	20240624	164900	937117565	4470	4470	4470	4470	0
157	20240624	164800	937117565	4470	4470	4470	4470	0
158	20240624	164700	937117565	4470	4470	4470	4470	0
159	20240624	164600	937117565	4470	4470	4470	4470	0
160	20240624	164500	937117565	4470	4470	4470	4470	0
161	20240624	164400	937117565	4470	4470	4470	4470	0
162	20240624	164300	937117565	4470	4470	4470	4470	0
163	20240624	164200	937117565	4470	4470	4470	4470	0
164	20240624	164100	937117565	4470	4470	4470	4470	0
165	20240624	164000	937117565	4470	4470	4470	4470	0
166	20240624	163900	937117565	4470	4470	4470	4470	0
167	20240624	163800	937117565	4470	4470	4470	4470	0
168	20240624	163700	937117565	4470	4470	4470	4470	0
169	20240624	163600	937117565	4470	4470	4470	4470	0
170	20240624	163500	937117565	4470	4470	4470	4470	0
171	20240624	163400	937117565	4470	4470	4470	4470	0
172	20240624	163300	937117565	4470	4470	4470	4470	0
173	20240624	163200	937117565	4470	4470	4470	4470	0
174	20240624	163100	937117565	4470	4470	4470	4470	0
175	20240624	163000	937117565	4470	4470	4470	4470	0
176	20240624	162900	937117565	4470	4470	4470	4470	0
177	20240624	162800	937117565	4470	4470	4470	4470	0
178	20240624	162700	937117565	4470	4470	4470	4470	0
179	20240624	162600	937117565	4470	4470	4470	4470	0
180	20240624	162500	937117565	4470	4470	4470	4470	0
181	20240624	162400	937117565	4470	4470	4470	4470	0
182	20240624	162300	937117565	4470	4470	4470	4470	3401
183	20240624	162200	937117565	4470	4470	4470	4470	0
184	20240624	162100	937117565	4470	4470	4470	4470	0
185	20240624	162000	937117565	4470	4470	4470	4470	0
186	20240624	161900	937117565	4470	4470	4470	4470	0
187	20240624	161800	937117565	4470	4470	4470	4470	0
188	20240624	161700	937117565	4470	4470	4470	4470	0
189	20240624	161600	937117565	4470	4470	4470	4470	0
190	20240624	161500	937117565	4470	4470	4470	4470	0
191	20240624	161400	937117565	4470	4470	4470	4470	0
192	20240624	161300	937117565	4470	4470	4470	4470	0
193	20240624	161200	937117565	4470	4470	4470	4470	0
194	20240624	161100	937117565	4470	4470	4470	4470	0
195	20240624	161000	937117565	4470	4470	4470	4470	0
196	20240624	160900	937117565	4470	4470	4470	4470	0
197	20240624	160800	937117565	4470	4470	4470	4470	0
198	20240624	160700	937117565	4470	4470	4470	4470	0
199	20240624	160600	937117565	4470	4470	4470	4470	0
200	20240624	160500	937117565	4470	4470	4470	4470	0
201	20240624	160400	937117565	4470	4470	4470	4470	0
202	20240624	160300	937117565	4470	4470	4470	4470	0
203	20240624	160200	937117565	4470	4470	4470	4470	0
204	20240624	160100	937117565	4470	4470	4470	4470	0
205	20240624	160000	937117565	4470	4470	4470	4470	0
206	20240624	155900	937117565	4470	4470	4470	4470	0
207	20240624	155800	937117565	4470	4470	4470	4470	0
208	20240624	155700	937117565	4470	4470	4470	4470	0
209	20240624	155600	937117565	4470	4470	4470	4470	0
210	20240624	155500	937117565	4470	4470	4470	4470	0
211	20240624	155400	937117565	4470	4470	4470	4470	0
212	20240624	155300	937117565	4470	4470	4470	4470	3401
213	20240624	155200	937117565	4470	4470	4470	4470	0
214	20240624	155100	937117565	4470	4470	4470	4470	0
215	20240624	155000	937117565	4470	4470	4470	4470	0
216	20240624	154900	937117565	4470	4470	4470	4470	0
217	20240624	154800	937117565	4470	4470	4470	4470	0
218	20240624	154700	937117565	4470	4470	4470	4470	0
219	20240624	154600	937117565	4470	4470	4470	4470	0
220	20240624	154500	937117565	4470	4470	4470	4470	0
221	20240624	154400	937117565	4470	4470	4470	4470	0
222	20240624	154300	937117565	4470	4470	4470	4470	0
223	20240624	154200	937117565	4470	4470	4470	4470	0
224	20240624	154100	937117565	4470	4470	4470	4470	0
225	20240624	154000	937117565	4470	4470	4470	4470	0
226	20240624	153900	937117565	4470	4470	4470	4470	0
227	20240624	153800	937117565	4470	4470	4470	4470	0
228	20240624	153700	937117565	4470	4470	4470	4470	0
229	20240624	153600	937117565	4470	4470	4470	4470	0
230	20240624	153500	937117565	4470	4470	4470	4470	0
231	20240624	153400	937117565	4470	4470	4470	4470	0
232	20240624	153300	937117565	4470	4470	4470	4470	0
233	20240624	153200	937117565	4470	4470	4470	4470	0
234	20240624	153100	937117565	4470	4470	4470	4470	0
235	20240624	153000	937117565	4470	4470	4470	4470	3401
236	20240624	152900	921915095	4490	4490	4490	4490	0
237	20240624	152800	921915095	4490	4490	4490	4490	0
238	20240624	152700	921915095	4490	4490	4490	4490	0
239	20240624	152600	921915095	4490	4490	4490	4490	0
240	20240624	152500	921915095	4490	4490	4490	4490	0
241	20240624	152400	921915095	4490	4490	4490	4490	0
242	20240624	152300	921915095	4490	4490	4490	4490	0
243	20240624	152200	921915095	4490	4490	4490	4490	0
244	20240624	152100	921915095	4490	4490	4490	4490	0
245	20240624	152000	921915095	4490	4490	4490	4490	0
246	20240624	151900	921915095	4490	4480	4500	4480	2611
247	20240624	151800	910199765	4480	4470	4480	4440	2421
248	20240624	151700	899413030	4485	4485	4485	4485	0
249	20240624	151600	899413030	4485	4485	4485	4485	251
250	20240624	151500	898287295	4485	4485	4485	4485	50
251	20240624	151400	898063045	4485	4480	4485	4480	961
252	20240624	151300	893757010	4480	4480	4480	4480	3
253	20240624	151200	893743570	4480	4480	4480	4480	719
254	20240624	151100	890522450	4490	4490	4490	4490	0
255	20240624	151000	890522450	4490	4490	4490	4490	0
256	20240624	150900	890522450	4490	4485	4490	4485	56
257	20240624	150800	890271115	4485	4485	4485	4485	176
258	20240624	150700	889481755	4485	4485	4485	4485	546
259	20240624	150600	887032945	4485	4485	4485	4485	700
260	20240624	150500	883893445	4465	4490	4490	4465	1537
261	20240624	150400	877025965	4465	4495	4495	4460	1199
262	20240624	150300	871666470	4500	4500	4500	4500	0
263	20240624	150200	871666470	4500	4500	4500	4500	0
264	20240624	150100	871666470	4500	4495	4500	4495	2017
265	20240624	150000	862596140	4485	4465	4485	4465	1652
266	20240624	145900	855196920	4465	4485	4485	4460	840
267	20240624	145800	851447365	4485	4485	4485	4485	0
268	20240624	145700	851447365	4485	4485	4485	4485	1
269	20240624	145600	851442880	4485	4485	4485	4485	0
270	20240624	145500	851442880	4485	4490	4490	4485	802
271	20240624	145400	847845900	4495	4495	4495	4495	3
272	20240624	145300	847832415	4495	4495	4495	4495	0
273	20240624	145200	847832415	4495	4495	4495	4495	20
274	20240624	145100	847742515	4495	4495	4495	4495	0
275	20240624	145000	847742515	4495	4470	4495	4470	110
276	20240624	144900	847250065	4470	4470	4470	4460	4106
277	20240624	144800	828929870	4470	4470	4470	4470	500
278	20240624	144700	826694870	4485	4485	4485	4485	0
279	20240624	144600	826694870	4485	4485	4485	4485	25
280	20240624	144500	826582745	4470	4470	4470	4470	50
281	20240624	144400	826359245	4470	4470	4470	4470	0
282	20240624	144300	826359245	4470	4470	4470	4470	0
283	20240624	144200	826359245	4470	4470	4470	4470	0
284	20240624	144100	826359245	4470	4470	4470	4470	0
285	20240624	144000	826359245	4470	4470	4470	4470	0
286	20240624	143900	826359245	4470	4470	4470	4470	0
287	20240624	143800	826359245	4470	4475	4475	4470	101
288	20240624	143700	825907630	4470	4470	4470	4470	1
289	20240624	143600	825903160	4475	4490	4490	4475	524
290	20240624	143500	823557915	4490	4490	4490	4490	600
291	20240624	143400	820863915	4490	4490	4490	4490	200
292	20240624	143300	819965915	4490	4490	4490	4490	3243
293	20240624	143200	805404845	4490	4490	4490	4490	274
294	20240624	143100	804174585	4490	4490	4490	4490	40
295	20240624	143000	803994985	4475	4475	4475	4475	0
296	20240624	142900	803994985	4475	4475	4475	4475	0
297	20240624	142800	803994985	4475	4485	4485	4475	1200
298	20240624	142700	798613620	4485	4480	4485	4480	2
299	20240624	142600	798604655	4480	4480	4480	4480	100
300	20240624	142500	798156655	4480	4480	4480	4480	472
301	20240624	142400	796042095	4480	4480	4480	4480	2
302	20240624	142300	796033135	4475	4460	4475	4460	544
303	20240624	142200	793600315	4460	4460	4465	4460	512
304	20240624	142100	791314295	4460	4460	4460	4460	900
305	20240624	142000	787300295	4470	4470	4470	4470	0
306	20240624	141900	787300295	4470	4470	4470	4470	0
307	20240624	141800	787300295	4470	4470	4470	4470	0
308	20240624	141700	787300295	4470	4470	4470	4470	1
309	20240624	141600	787295825	4450	4460	4460	4450	855
310	20240624	141500	783482895	4460	4460	4460	4460	1
311	20240624	141400	783478435	4460	4460	4460	4460	0
312	20240624	141300	783478435	4460	4460	4460	4460	0
313	20240624	141200	783478435	4460	4450	4460	4450	252
314	20240624	141100	782357015	4450	4455	4460	4450	2953
315	20240624	141000	769199785	4450	4455	4455	4450	2000
316	20240624	140900	760297660	4475	4455	4475	4440	7001
317	20240624	140800	729174965	4455	4455	4455	4455	0
318	20240624	140700	729174965	4455	4470	4470	4455	500
319	20240624	140600	726945400	4475	4475	4475	4475	696
320	20240624	140500	723830800	4480	4480	4480	4480	350
321	20240624	140400	722262800	4475	4475	4475	4475	499
322	20240624	140300	720029775	4475	4475	4475	4475	1
323	20240624	140200	720025300	4475	4475	4475	4470	731
324	20240624	140100	716754080	4475	4475	4475	4475	0
325	20240624	140000	716754080	4475	4475	4475	4475	0
326	20240624	135900	716754080	4475	4475	4475	4475	2
327	20240624	135800	716745130	4470	4475	4475	4470	415
328	20240624	135700	714888575	4475	4480	4480	4475	51
329	20240624	135600	714660345	4480	4480	4480	4480	0
330	20240624	135500	714660345	4480	4480	4480	4480	1
331	20240624	135400	714655865	4480	4480	4480	4480	2
332	20240624	135300	714646905	4485	4485	4485	4480	185
333	20240624	135200	713817190	4470	4470	4470	4470	0
334	20240624	135100	713817190	4470	4470	4470	4470	14
335	20240624	135000	713754610	4470	4470	4470	4470	200
336	20240624	134900	712860610	4470	4470	4475	4470	603
337	20240624	134800	710165185	4465	4465	4465	4465	1
338	20240624	134700	710160720	4450	4450	4460	4450	202
339	20240624	134600	709261745	4470	4450	4470	4450	2
340	20240624	134500	709252825	4450	4455	4455	4450	50
341	20240624	134400	709030175	4455	4455	4455	4455	10
342	20240624	134300	708985625	4465	4465	4465	4465	1844
343	20240624	134200	700752165	4455	4455	4455	4455	199
344	20240624	134100	699865620	4455	4455	4455	4450	541
345	20240624	134000	697457465	4450	4455	4455	4450	94
346	20240624	133900	697039115	4440	4445	4445	4440	1000
347	20240624	133800	692599105	4450	4450	4450	4450	0
348	20240624	133700	692599105	4450	4450	4450	4450	0
349	20240624	133600	692599105	4450	4450	4450	4440	62
350	20240624	133500	692323250	4450	4440	4450	4440	305
351	20240624	133400	690968250	4450	4450	4450	4450	15
352	20240624	133300	690901500	4440	4445	4445	4440	100
353	20240624	133200	690457250	4455	4455	4455	4455	0
354	20240624	133100	690457250	4455	4455	4455	4455	0
355	20240624	133000	690457250	4455	4455	4455	4455	5
356	20240624	132900	690434975	4450	4450	4450	4450	325
357	20240624	132800	688988725	4440	4450	4450	4440	1485
358	20240624	132700	682383565	4450	4450	4450	4450	0
359	20240624	132600	682383565	4450	4450	4450	4450	50
360	20240624	132500	682161065	4450	4450	4450	4450	0
361	20240624	132400	682161065	4450	4450	4450	4450	280
362	20240624	132300	680915065	4450	4450	4450	4450	218
363	20240624	132200	679944965	4450	4450	4450	4450	1
364	20240624	132100	679940515	4450	4470	4470	4450	225
365	20240624	132000	678939245	4470	4440	4470	4440	109
366	20240624	131900	678453535	4455	4455	4455	4455	0
367	20240624	131800	678453535	4455	4455	4455	4455	100
368	20240624	131700	678008035	4455	4455	4455	4455	100
369	20240624	131600	677562535	4455	4455	4455	4455	0
370	20240624	131500	677562535	4455	4455	4455	4455	324
371	20240624	131400	676119115	4455	4455	4455	4455	13
372	20240624	131300	676061200	4455	4455	4455	4455	77
373	20240624	131200	675718165	4455	4455	4455	4455	217
374	20240624	131100	674751430	4455	4455	4455	4455	22
375	20240624	131000	674653420	4480	4480	4480	4480	0
376	20240624	130900	674653420	4480	4480	4480	4480	0
377	20240624	130800	674653420	4480	4480	4480	4440	42
378	20240624	130700	674466660	4460	4465	4480	4440	771
379	20240624	130600	671034625	4465	4470	4470	4465	40
380	20240624	130500	670855975	4485	4485	4485	4485	0
381	20240624	130400	670855975	4485	4485	4485	4485	20
382	20240624	130300	670766275	4485	4485	4485	4485	2
383	20240624	130200	670757305	4485	4480	4485	4480	372
384	20240624	130100	669090395	4440	4465	4465	4440	700
385	20240624	130000	665978850	4465	4470	4470	4465	231
386	20240624	125900	664947370	4485	4485	4485	4485	2
387	20240624	125800	664938400	4460	4450	4460	4445	730
388	20240624	125700	661685700	4450	4455	4455	4450	1115
389	20240624	125600	656723750	4455	4460	4460	4455	210
390	20240624	125500	655787715	4460	4460	4460	4460	739
391	20240624	125400	652491775	4460	4460	4460	4460	0
392	20240624	125300	652491775	4460	4460	4460	4460	565
393	20240624	125200	649971875	4465	4470	4470	4465	326
394	20240624	125100	648516135	4470	4470	4470	4470	674
395	20240624	125000	645503355	4470	4470	4470	4470	16
396	20240624	124900	645431835	4470	4470	4470	4470	0
397	20240624	124800	645431835	4470	4470	4470	4470	0
398	20240624	124700	645431835	4470	4470	4470	4470	199
399	20240624	124600	644542305	4470	4470	4470	4470	2
400	20240624	124500	644533365	4485	4485	4485	4485	30
401	20240624	124400	644398815	4470	4470	4470	4470	0
402	20240624	124300	644398815	4470	4470	4470	4470	100
403	20240624	124200	643951815	4485	4475	4485	4475	102
404	20240624	124100	643495345	4470	4470	4470	4470	0
405	20240624	124000	643495345	4470	4465	4470	4465	20
406	20240624	123900	643405950	4465	4480	4480	4465	1001
407	20240624	123800	638921485	4480	4480	4480	4480	3
408	20240624	123700	638908045	4480	4470	4480	4470	5
409	20240624	123600	638885660	4460	4460	4460	4460	0
410	20240624	123500	638885660	4460	4460	4460	4460	0
411	20240624	123400	638885660	4460	4460	4460	4460	0
412	20240624	123300	638885660	4460	4460	4460	4460	2832
413	20240624	123200	626254940	4455	4445	4455	4445	499
414	20240624	123100	624033045	4445	4445	4445	4445	1
415	20240624	123000	624028600	4445	4445	4445	4445	1
416	20240624	122900	624024155	4460	4460	4460	4460	0
417	20240624	122800	624024155	4460	4460	4460	4460	0
418	20240624	122700	624024155	4460	4460	4460	4460	0
419	20240624	122600	624024155	4460	4460	4460	4460	0
420	20240624	122500	624024155	4460	4460	4460	4460	0
421	20240624	122400	624024155	4460	4460	4460	4460	0
422	20240624	122300	624024155	4460	4450	4460	4450	684
423	20240624	122200	620979330	4450	4450	4450	4450	58
424	20240624	122100	620721230	4450	4450	4450	4450	0
425	20240624	122000	620721230	4450	4450	4450	4450	45
426	20240624	121900	620520980	4455	4455	4455	4455	0
427	20240624	121800	620520980	4455	4455	4455	4455	0
428	20240624	121700	620520980	4455	4455	4455	4455	0
429	20240624	121600	620520980	4455	4455	4455	4455	0
430	20240624	121500	620520980	4455	4455	4455	4455	0
431	20240624	121400	620520980	4455	4455	4455	4455	50
432	20240624	121300	620298230	4455	4455	4455	4455	0
433	20240624	121200	620298230	4455	4455	4455	4455	1
434	20240624	121100	620293775	4445	4445	4445	4445	0
435	20240624	121000	620293775	4445	4450	4450	4445	108
436	20240624	120900	619813420	4450	4450	4450	4445	319
437	20240624	120800	618394155	4450	4450	4450	4450	0
438	20240624	120700	618394155	4450	4450	4450	4450	10
439	20240624	120600	618349655	4450	4450	4450	4450	0
440	20240624	120500	618349655	4450	4450	4450	4450	0
441	20240624	120400	618349655	4450	4450	4450	4450	0
442	20240624	120300	618349655	4450	4450	4450	4450	27
443	20240624	120200	618229505	4450	4450	4450	4445	1419
444	20240624	120100	611915460	4450	4450	4450	4450	3
445	20240624	120000	611902110	4460	4460	4460	4460	51
446	20240624	115900	611674650	4455	4455	4455	4455	0
447	20240624	115800	611674650	4455	4455	4455	4455	0
448	20240624	115700	611674650	4455	4455	4455	4455	0
449	20240624	115600	611674650	4455	4455	4455	4455	169
450	20240624	115500	610921755	4455	4455	4455	4455	10
451	20240624	115400	610877205	4455	4455	4455	4455	500
452	20240624	115300	608649705	4455	4455	4455	4455	0
453	20240624	115200	608649705	4455	4455	4455	4455	10
454	20240624	115100	608605155	4455	4455	4455	4455	5
455	20240624	115000	608582880	4460	4460	4460	4460	0
456	20240624	114900	608582880	4460	4455	4460	4455	714
457	20240624	114800	605398510	4455	4455	4455	4455	236
458	20240624	114700	604347130	4455	4455	4455	4455	0
459	20240624	114600	604347130	4455	4455	4455	4455	4
460	20240624	114500	604329310	4440	4440	4440	4435	920
461	20240624	114400	600246155	4450	4450	4450	4450	0
462	20240624	114300	600246155	4450	4450	4450	4450	170
463	20240624	114200	599489655	4440	4440	4440	4440	1
464	20240624	114100	599485215	4450	4450	4450	4450	10
465	20240624	114000	599440715	4450	4450	4450	4450	119
466	20240624	113900	598911165	4450	4450	4450	4450	0
467	20240624	113800	598911165	4450	4450	4450	4450	0
468	20240624	113700	598911165	4450	4450	4450	4450	0
469	20240624	113600	598911165	4450	4445	4455	4445	489
470	20240624	113500	596736180	4430	4430	4430	4430	0
471	20240624	113400	596736180	4430	4430	4430	4430	0
472	20240624	113300	596736180	4430	4435	4435	4430	3201
473	20240624	113200	582555330	4435	4435	4435	4435	1204
474	20240624	113100	577215590	4435	4435	4435	4435	764
475	20240624	113000	573827250	4435	4445	4445	4435	500
476	20240624	112900	571609715	4455	4455	4455	4455	0
477	20240624	112800	571609715	4455	4455	4455	4455	1
478	20240624	112700	571605260	4445	4455	4455	4445	7
479	20240624	112600	571574100	4435	4435	4435	4425	1703
480	20240624	112500	564030885	4430	4440	4440	4430	4500
481	20240624	112400	544087375	4440	4440	4440	4440	796
482	20240624	112300	540553135	4440	4440	4440	4440	202
483	20240624	112200	539656255	4440	4460	4460	4440	137
484	20240624	112100	539046770	4460	4460	4460	4460	0
485	20240624	112000	539046770	4460	4445	4460	4440	117
486	20240624	111900	538526905	4445	4445	4445	4445	0
487	20240624	111800	538526905	4445	4450	4450	4445	29
488	20240624	111700	538397960	4450	4450	4450	4450	2
489	20240624	111600	538389060	4460	4460	4460	4460	62
490	20240624	111500	538112540	4460	4460	4460	4460	0
491	20240624	111400	538112540	4460	4460	4460	4460	65
492	20240624	111300	537822640	4460	4450	4460	4450	243
493	20240624	111200	536739500	4445	4445	4445	4445	1200
494	20240624	111100	531405500	4435	4435	4435	4435	2
495	20240624	111000	531396630	4435	4435	4435	4430	1560
496	20240624	110900	524485175	4430	4430	4430	4430	369
497	20240624	110800	522850505	4430	4435	4435	4430	269
498	20240624	110700	521657835	4435	4445	4450	4435	151
499	20240624	110600	520987995	4450	4445	4450	4445	3
500	20240624	110500	520974655	4440	4440	4440	4440	82
501	20240624	110400	520610575	4435	4435	4435	4435	21
502	20240624	110300	520517440	4435	4435	4435	4430	1475
503	20240624	110200	513978315	4435	4435	4435	4430	117
504	20240624	110100	513459445	4440	4440	4440	4440	1
505	20240624	110000	513455005	4450	4450	4450	4450	1
506	20240624	105900	513450555	4430	4440	4440	4430	449
507	20240624	105800	511459225	4460	4440	4460	4440	1861
508	20240624	105700	503196245	4460	4460	4460	4460	90
509	20240624	105600	502794845	4460	4450	4460	4450	20
510	20240624	105500	502705665	4430	4425	4430	4425	426
511	20240624	105400	500819890	4425	4430	4430	4425	817
512	20240624	105300	497201805	4425	4430	4430	4425	214
513	20240624	105200	496253835	4430	4440	4440	4425	5618
514	20240624	105100	471353055	4445	4450	4450	4445	162
515	20240624	105000	470632945	4445	4460	4460	4445	4503
516	20240624	104900	450598175	4460	4460	4460	4460	0
517	20240624	104800	450598175	4460	4465	4465	4460	565
518	20240624	104700	448078245	4465	4465	4465	4465	0
519	20240624	104600	448078245	4465	4450	4465	4450	300
520	20240624	104500	446741745	4450	4450	4450	4450	110
521	20240624	104400	446252245	4450	4445	4465	4445	510
522	20240624	104300	443981245	4445	4445	4445	4445	200
523	20240624	104200	443092245	4445	4445	4445	4445	1335
524	20240624	104100	437158170	4445	4465	4465	4445	8526
525	20240624	104000	399206505	4465	4455	4465	4455	464
526	20240624	103900	397135345	4455	4470	4485	4455	7756
527	20240624	103800	362549080	4470	4475	4475	4470	3152
528	20240624	103700	348446665	4480	4490	4490	4480	787
529	20240624	103600	344920705	4490	4490	4490	4490	2
530	20240624	103500	344911725	4490	4480	4490	4480	170
531	20240624	103400	344149045	4480	4480	4480	4480	16
532	20240624	103300	344077365	4480	4480	4480	4480	324
533	20240624	103200	342625845	4475	4475	4475	4475	1
534	20240624	103100	342621370	4475	4480	4480	4475	2318
535	20240624	103000	332240100	4480	4485	4485	4480	1050
536	20240624	102900	327533450	4490	4490	4490	4490	446
537	20240624	102800	325530910	4490	4490	4510	4480	1513
538	20240624	102700	318743180	4480	4490	4510	4480	4279
539	20240624	102600	299556040	4485	4485	4485	4485	0
540	20240624	102500	299556040	4485	4490	4490	4485	667
541	20240624	102400	296563200	4490	4490	4490	4490	100
542	20240624	102300	296114200	4510	4490	4510	4490	1006
543	20240624	102200	291597140	4485	4495	4495	4485	3000
544	20240624	102100	278133695	4495	4495	4495	4495	61
545	20240624	102000	277859500	4495	4495	4500	4495	507
546	20240624	101900	275580530	4500	4500	4500	4500	105
547	20240624	101800	275108030	4500	4510	4510	4500	5014
548	20240624	101700	252526625	4510	4520	4520	4510	332
549	20240624	101600	251029285	4510	4510	4510	4510	200
550	20240624	101500	250127285	4505	4505	4505	4505	0
551	20240624	101400	250127285	4505	4510	4510	4505	500
552	20240624	101300	247873430	4510	4510	4510	4510	0
553	20240624	101200	247873430	4510	4510	4510	4510	118
554	20240624	101100	247341250	4505	4520	4520	4505	2565
555	20240624	101000	235759725	4520	4520	4520	4520	1171
556	20240624	100900	230466805	4520	4520	4525	4520	615
557	20240624	100800	227686920	4525	4525	4540	4525	782
558	20240624	100700	224148355	4525	4540	4540	4525	4
559	20240624	100600	224130210	4525	4525	4525	4525	0
560	20240624	100500	224130210	4525	4540	4540	4525	3
561	20240624	100400	224116605	4540	4540	4540	4540	221
562	20240624	100300	223113265	4560	4525	4560	4520	364
563	20240624	100200	221464130	4540	4540	4540	4540	0
564	20240624	100100	221464130	4540	4540	4540	4540	0
565	20240624	100000	221464130	4540	4520	4540	4520	311
566	20240624	095900	220058390	4525	4535	4535	4525	2116
567	20240624	095800	210477230	4540	4540	4540	4540	127
568	20240624	095700	209900650	4540	4545	4545	4540	2367
569	20240624	095600	199144880	4550	4555	4555	4550	730
570	20240624	095500	195821695	4555	4555	4555	4555	205
571	20240624	095400	194887920	4555	4555	4555	4555	364
572	20240624	095300	193229900	4555	4555	4555	4555	2
573	20240624	095200	193220790	4560	4560	4560	4560	0
574	20240624	095100	193220790	4560	4560	4560	4560	1
575	20240624	095000	193216230	4550	4550	4560	4550	951
576	20240624	094900	188889170	4550	4550	4550	4550	50
577	20240624	094800	188661670	4550	4550	4560	4550	431
578	20240624	094700	186700355	4550	4545	4550	4545	363
579	20240624	094600	185049900	4545	4550	4550	4545	360
580	20240624	094500	183412200	4550	4550	4550	4545	897
581	20240624	094400	179333600	4550	4570	4570	4550	24
582	20240624	094300	179224380	4560	4560	4560	4560	10
583	20240624	094200	179178780	4570	4570	4570	4570	232
584	20240624	094100	178118540	4575	4575	4575	4575	11
585	20240624	094000	178068215	4575	4555	4590	4555	429
586	20240624	093900	176109100	4545	4555	4555	4545	3300
587	20240624	093800	161086710	4555	4550	4555	4550	249
588	20240624	093700	159952575	4550	4550	4550	4550	70
589	20240624	093600	159634075	4555	4550	4555	4550	452
590	20240624	093500	157577425	4550	4550	4555	4550	635
591	20240624	093400	154687625	4555	4555	4555	4555	259
592	20240624	093300	153507880	4560	4575	4575	4560	2808
593	20240624	093200	140685710	4580	4575	4590	4575	112
594	20240624	093100	140173230	4575	4575	4575	4575	5
595	20240624	093000	140150355	4575	4580	4580	4575	227
596	20240624	092900	139111080	4575	4580	4580	4575	2954
597	20240624	092800	125585280	4590	4595	4595	4590	72
598	20240624	092700	125254620	4600	4600	4600	4595	655
599	20240624	092600	122242555	4595	4595	4595	4595	216
600	20240624	092500	121250035	4595	4625	4625	4595	4929
601	20240624	092400	98524960	4625	4625	4625	4625	10
602	20240624	092300	98478710	4625	4615	4625	4615	329
603	20240624	092200	96959215	4625	4620	4625	4615	940
604	20240624	092100	92620090	4615	4605	4615	4605	976
605	20240624	092000	88120510	4610	4605	4610	4600	1420
606	20240624	091900	81578370	4600	4600	4600	4600	158
607	20240624	091800	80851570	4600	4590	4600	4590	1213
608	20240624	091700	75274080	4590	4590	4590	4590	252
609	20240624	091600	74117400	4590	4585	4590	4585	562
610	20240624	091500	71540590	4595	4590	4595	4580	780
611	20240624	091400	67965535	4590	4580	4590	4580	536
612	20240624	091300	65507165	4580	4580	4580	4580	260
613	20240624	091200	64316365	4580	4580	4580	4570	267
614	20240624	091100	63093580	4570	4570	4570	4570	1067
615	20240624	091000	58217390	4570	4570	4570	4560	1204
616	20240624	090900	52727110	4570	4570	4570	4570	10
617	20240624	090800	52681410	4570	4570	4570	4570	1
618	20240624	090700	52676840	4550	4550	4550	4550	210
619	20240624	090600	51721340	4550	4545	4570	4545	685
620	20240624	090500	48605570	4545	4570	4570	4545	1750
621	20240624	090400	40642360	4570	4550	4570	4550	303
622	20240624	090300	39263170	4570	4570	4570	4545	8
623	20240624	090200	39226660	4545	4550	4570	4520	4008
624	20240624	090100	20975700	4555	4585	4585	4555	1150
625	20240624	090000	15723860	4580	4555	4580	4555	3448