KissMeData/417310/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	213400	76273290	5080	5080	5080	5080	45
3	20240624	213300	76273290	5080	5080	5080	5080	0
4	20240624	213200	76273290	5080	5080	5080	5080	0
5	20240624	213100	76273290	5080	5080	5080	5080	0
6	20240624	213000	76273290	5080	5080	5080	5080	0
7	20240624	212900	76273290	5080	5080	5080	5080	0
8	20240624	212800	76273290	5080	5080	5080	5080	0
9	20240624	212700	76273290	5080	5080	5080	5080	0
10	20240624	212600	76273290	5080	5080	5080	5080	0
11	20240624	212500	76273290	5080	5080	5080	5080	0
12	20240624	212400	76273290	5080	5080	5080	5080	0
13	20240624	212300	76273290	5080	5080	5080	5080	0
14	20240624	212200	76273290	5080	5080	5080	5080	0
15	20240624	212100	76273290	5080	5080	5080	5080	0
16	20240624	212000	76273290	5080	5080	5080	5080	0
17	20240624	211900	76273290	5080	5080	5080	5080	0
18	20240624	211800	76273290	5080	5080	5080	5080	0
19	20240624	211700	76273290	5080	5080	5080	5080	0
20	20240624	211600	76273290	5080	5080	5080	5080	0
21	20240624	211500	76273290	5080	5080	5080	5080	0
22	20240624	211400	76273290	5080	5080	5080	5080	0
23	20240624	211300	76273290	5080	5080	5080	5080	0
24	20240624	211200	76273290	5080	5080	5080	5080	0
25	20240624	211100	76273290	5080	5080	5080	5080	0
26	20240624	211000	76273290	5080	5080	5080	5080	0
27	20240624	210900	76273290	5080	5080	5080	5080	0
28	20240624	210800	76273290	5080	5080	5080	5080	0
29	20240624	210700	76273290	5080	5080	5080	5080	0
30	20240624	210600	76273290	5080	5080	5080	5080	0
31	20240624	210500	76273290	5080	5080	5080	5080	0
32	20240624	210400	76273290	5080	5080	5080	5080	45
33	20240624	210300	76273290	5080	5080	5080	5080	0
34	20240624	210200	76273290	5080	5080	5080	5080	0
35	20240624	210100	76273290	5080	5080	5080	5080	0
36	20240624	210000	76273290	5080	5080	5080	5080	0
37	20240624	205900	76273290	5080	5080	5080	5080	0
38	20240624	205800	76273290	5080	5080	5080	5080	0
39	20240624	205700	76273290	5080	5080	5080	5080	0
40	20240624	205600	76273290	5080	5080	5080	5080	0
41	20240624	205500	76273290	5080	5080	5080	5080	0
42	20240624	205400	76273290	5080	5080	5080	5080	0
43	20240624	205300	76273290	5080	5080	5080	5080	0
44	20240624	205200	76273290	5080	5080	5080	5080	0
45	20240624	205100	76273290	5080	5080	5080	5080	0
46	20240624	205000	76273290	5080	5080	5080	5080	0
47	20240624	204900	76273290	5080	5080	5080	5080	0
48	20240624	204800	76273290	5080	5080	5080	5080	0
49	20240624	204700	76273290	5080	5080	5080	5080	0
50	20240624	204600	76273290	5080	5080	5080	5080	0
51	20240624	204500	76273290	5080	5080	5080	5080	0
52	20240624	204400	76273290	5080	5080	5080	5080	0
53	20240624	204300	76273290	5080	5080	5080	5080	0
54	20240624	204200	76273290	5080	5080	5080	5080	0
55	20240624	204100	76273290	5080	5080	5080	5080	0
56	20240624	204000	76273290	5080	5080	5080	5080	0
57	20240624	203900	76273290	5080	5080	5080	5080	0
58	20240624	203800	76273290	5080	5080	5080	5080	0
59	20240624	203700	76273290	5080	5080	5080	5080	0
60	20240624	203600	76273290	5080	5080	5080	5080	0
61	20240624	203500	76273290	5080	5080	5080	5080	0
62	20240624	203400	76273290	5080	5080	5080	5080	45
63	20240624	203300	76273290	5080	5080	5080	5080	0
64	20240624	203200	76273290	5080	5080	5080	5080	0
65	20240624	203100	76273290	5080	5080	5080	5080	0
66	20240624	203000	76273290	5080	5080	5080	5080	0
67	20240624	202900	76273290	5080	5080	5080	5080	0
68	20240624	202800	76273290	5080	5080	5080	5080	0
69	20240624	202700	76273290	5080	5080	5080	5080	0
70	20240624	202600	76273290	5080	5080	5080	5080	0
71	20240624	202500	76273290	5080	5080	5080	5080	0
72	20240624	202400	76273290	5080	5080	5080	5080	0
73	20240624	202300	76273290	5080	5080	5080	5080	0
74	20240624	202200	76273290	5080	5080	5080	5080	0
75	20240624	202100	76273290	5080	5080	5080	5080	0
76	20240624	202000	76273290	5080	5080	5080	5080	0
77	20240624	201900	76273290	5080	5080	5080	5080	0
78	20240624	201800	76273290	5080	5080	5080	5080	0
79	20240624	201700	76273290	5080	5080	5080	5080	0
80	20240624	201600	76273290	5080	5080	5080	5080	0
81	20240624	201500	76273290	5080	5080	5080	5080	0
82	20240624	201400	76273290	5080	5080	5080	5080	0
83	20240624	201300	76273290	5080	5080	5080	5080	0
84	20240624	201200	76273290	5080	5080	5080	5080	0
85	20240624	201100	76273290	5080	5080	5080	5080	0
86	20240624	201000	76273290	5080	5080	5080	5080	0
87	20240624	200900	76273290	5080	5080	5080	5080	0
88	20240624	200800	76273290	5080	5080	5080	5080	0
89	20240624	200700	76273290	5080	5080	5080	5080	0
90	20240624	200600	76273290	5080	5080	5080	5080	0
91	20240624	200500	76273290	5080	5080	5080	5080	0
92	20240624	200400	76273290	5080	5080	5080	5080	45
93	20240624	200300	76273290	5080	5080	5080	5080	0
94	20240624	200200	76273290	5080	5080	5080	5080	0
95	20240624	200100	76273290	5080	5080	5080	5080	0
96	20240624	200000	76273290	5080	5080	5080	5080	0
97	20240624	195900	76273290	5080	5080	5080	5080	0
98	20240624	195800	76273290	5080	5080	5080	5080	0
99	20240624	195700	76273290	5080	5080	5080	5080	0
100	20240624	195600	76273290	5080	5080	5080	5080	0
101	20240624	195500	76273290	5080	5080	5080	5080	0
102	20240624	195400	76273290	5080	5080	5080	5080	0
103	20240624	195300	76273290	5080	5080	5080	5080	0
104	20240624	195200	76273290	5080	5080	5080	5080	0
105	20240624	195100	76273290	5080	5080	5080	5080	0
106	20240624	195000	76273290	5080	5080	5080	5080	0
107	20240624	194900	76273290	5080	5080	5080	5080	0
108	20240624	194800	76273290	5080	5080	5080	5080	0
109	20240624	194700	76273290	5080	5080	5080	5080	0
110	20240624	194600	76273290	5080	5080	5080	5080	0
111	20240624	194500	76273290	5080	5080	5080	5080	0
112	20240624	194400	76273290	5080	5080	5080	5080	0
113	20240624	194300	76273290	5080	5080	5080	5080	0
114	20240624	194200	76273290	5080	5080	5080	5080	0
115	20240624	194100	76273290	5080	5080	5080	5080	0
116	20240624	194000	76273290	5080	5080	5080	5080	0
117	20240624	193900	76273290	5080	5080	5080	5080	0
118	20240624	193800	76273290	5080	5080	5080	5080	0
119	20240624	193700	76273290	5080	5080	5080	5080	0
120	20240624	193600	76273290	5080	5080	5080	5080	0
121	20240624	193500	76273290	5080	5080	5080	5080	0
122	20240624	193400	76273290	5080	5080	5080	5080	45
123	20240624	193300	76273290	5080	5080	5080	5080	0
124	20240624	193200	76273290	5080	5080	5080	5080	0
125	20240624	193100	76273290	5080	5080	5080	5080	0
126	20240624	193000	76273290	5080	5080	5080	5080	0
127	20240624	192900	76273290	5080	5080	5080	5080	0
128	20240624	192800	76273290	5080	5080	5080	5080	0
129	20240624	192700	76273290	5080	5080	5080	5080	0
130	20240624	192600	76273290	5080	5080	5080	5080	0
131	20240624	192500	76273290	5080	5080	5080	5080	0
132	20240624	192400	76273290	5080	5080	5080	5080	0
133	20240624	192300	76273290	5080	5080	5080	5080	0
134	20240624	192200	76273290	5080	5080	5080	5080	0
135	20240624	192100	76273290	5080	5080	5080	5080	0
136	20240624	192000	76273290	5080	5080	5080	5080	0
137	20240624	191900	76273290	5080	5080	5080	5080	0
138	20240624	191800	76273290	5080	5080	5080	5080	0
139	20240624	191700	76273290	5080	5080	5080	5080	0
140	20240624	191600	76273290	5080	5080	5080	5080	0
141	20240624	191500	76273290	5080	5080	5080	5080	0
142	20240624	191400	76273290	5080	5080	5080	5080	0
143	20240624	191300	76273290	5080	5080	5080	5080	0
144	20240624	191200	76273290	5080	5080	5080	5080	0
145	20240624	191100	76273290	5080	5080	5080	5080	0
146	20240624	191000	76273290	5080	5080	5080	5080	0
147	20240624	190900	76273290	5080	5080	5080	5080	0
148	20240624	190800	76273290	5080	5080	5080	5080	0
149	20240624	190700	76273290	5080	5080	5080	5080	0
150	20240624	190600	76273290	5080	5080	5080	5080	0
151	20240624	190500	76273290	5080	5080	5080	5080	0
152	20240624	190400	76273290	5080	5080	5080	5080	45
153	20240624	190300	76273290	5080	5080	5080	5080	0
154	20240624	190200	76273290	5080	5080	5080	5080	0
155	20240624	190100	76273290	5080	5080	5080	5080	0
156	20240624	190000	76273290	5080	5080	5080	5080	0
157	20240624	185900	76273290	5080	5080	5080	5080	0
158	20240624	185800	76273290	5080	5080	5080	5080	0
159	20240624	185700	76273290	5080	5080	5080	5080	0
160	20240624	185600	76273290	5080	5080	5080	5080	0
161	20240624	185500	76273290	5080	5080	5080	5080	0
162	20240624	185400	76273290	5080	5080	5080	5080	0
163	20240624	185300	76273290	5080	5080	5080	5080	0
164	20240624	185200	76273290	5080	5080	5080	5080	0
165	20240624	185100	76273290	5080	5080	5080	5080	0
166	20240624	185000	76273290	5080	5080	5080	5080	0
167	20240624	184900	76273290	5080	5080	5080	5080	0
168	20240624	184800	76273290	5080	5080	5080	5080	0
169	20240624	184700	76273290	5080	5080	5080	5080	0
170	20240624	184600	76273290	5080	5080	5080	5080	0
171	20240624	184500	76273290	5080	5080	5080	5080	0
172	20240624	184400	76273290	5080	5080	5080	5080	0
173	20240624	184300	76273290	5080	5080	5080	5080	0
174	20240624	184200	76273290	5080	5080	5080	5080	0
175	20240624	184100	76273290	5080	5080	5080	5080	0
176	20240624	184000	76273290	5080	5080	5080	5080	0
177	20240624	183900	76273290	5080	5080	5080	5080	0
178	20240624	183800	76273290	5080	5080	5080	5080	0
179	20240624	183700	76273290	5080	5080	5080	5080	0
180	20240624	183600	76273290	5080	5080	5080	5080	0
181	20240624	183500	76273290	5080	5080	5080	5080	0
182	20240624	183400	76273290	5080	5080	5080	5080	45
183	20240624	183300	76273290	5080	5080	5080	5080	0
184	20240624	183200	76273290	5080	5080	5080	5080	0
185	20240624	183100	76273290	5080	5080	5080	5080	0
186	20240624	183000	76273290	5080	5080	5080	5080	0
187	20240624	182900	76273290	5080	5080	5080	5080	0
188	20240624	182800	76273290	5080	5080	5080	5080	0
189	20240624	182700	76273290	5080	5080	5080	5080	0
190	20240624	182600	76273290	5080	5080	5080	5080	0
191	20240624	182500	76273290	5080	5080	5080	5080	0
192	20240624	182400	76273290	5080	5080	5080	5080	0
193	20240624	182300	76273290	5080	5080	5080	5080	0
194	20240624	182200	76273290	5080	5080	5080	5080	0
195	20240624	182100	76273290	5080	5080	5080	5080	0
196	20240624	182000	76273290	5080	5080	5080	5080	0
197	20240624	181900	76273290	5080	5080	5080	5080	0
198	20240624	181800	76273290	5080	5080	5080	5080	0
199	20240624	181700	76273290	5080	5080	5080	5080	0
200	20240624	181600	76273290	5080	5080	5080	5080	0
201	20240624	181500	76273290	5080	5080	5080	5080	0
202	20240624	181400	76273290	5080	5080	5080	5080	0
203	20240624	181300	76273290	5080	5080	5080	5080	0
204	20240624	181200	76273290	5080	5080	5080	5080	0
205	20240624	181100	76273290	5080	5080	5080	5080	0
206	20240624	181000	76273290	5080	5080	5080	5080	0
207	20240624	180900	76273290	5080	5080	5080	5080	0
208	20240624	180800	76273290	5080	5080	5080	5080	0
209	20240624	180700	76273290	5080	5080	5080	5080	0
210	20240624	180600	76273290	5080	5080	5080	5080	0
211	20240624	180500	76273290	5080	5080	5080	5080	0
212	20240624	180400	76273290	5080	5080	5080	5080	45
213	20240624	180300	76273290	5080	5080	5080	5080	0
214	20240624	180200	76273290	5080	5080	5080	5080	0
215	20240624	180100	76273290	5080	5080	5080	5080	0
216	20240624	180000	76273290	5080	5080	5080	5080	0
217	20240624	175900	76273290	5080	5080	5080	5080	0
218	20240624	175800	76273290	5080	5080	5080	5080	0
219	20240624	175700	76273290	5080	5080	5080	5080	0
220	20240624	175600	76273290	5080	5080	5080	5080	0
221	20240624	175500	76273290	5080	5080	5080	5080	0
222	20240624	175400	76273290	5080	5080	5080	5080	0
223	20240624	175300	76273290	5080	5080	5080	5080	0
224	20240624	175200	76273290	5080	5080	5080	5080	0
225	20240624	175100	76273290	5080	5080	5080	5080	0
226	20240624	175000	76273290	5080	5080	5080	5080	0
227	20240624	174900	76273290	5080	5080	5080	5080	0
228	20240624	174800	76273290	5080	5080	5080	5080	0
229	20240624	174700	76273290	5080	5080	5080	5080	0
230	20240624	174600	76273290	5080	5080	5080	5080	0
231	20240624	174500	76273290	5080	5080	5080	5080	0
232	20240624	174400	76273290	5080	5080	5080	5080	0
233	20240624	174300	76273290	5080	5080	5080	5080	0
234	20240624	174200	76273290	5080	5080	5080	5080	0
235	20240624	174100	76273290	5080	5080	5080	5080	0
236	20240624	174000	76273290	5080	5080	5080	5080	0
237	20240624	173900	76273290	5080	5080	5080	5080	0
238	20240624	173800	76273290	5080	5080	5080	5080	0
239	20240624	173700	76273290	5080	5080	5080	5080	0
240	20240624	173600	76273290	5080	5080	5080	5080	0
241	20240624	173500	76273290	5080	5080	5080	5080	0
242	20240624	173400	76273290	5080	5080	5080	5080	45
243	20240624	173300	76273290	5080	5080	5080	5080	0
244	20240624	173200	76273290	5080	5080	5080	5080	0
245	20240624	173100	76273290	5080	5080	5080	5080	0
246	20240624	173000	76273290	5080	5080	5080	5080	0
247	20240624	172900	76273290	5080	5080	5080	5080	0
248	20240624	172800	76273290	5080	5080	5080	5080	0
249	20240624	172700	76273290	5080	5080	5080	5080	0
250	20240624	172600	76273290	5080	5080	5080	5080	0
251	20240624	172500	76273290	5080	5080	5080	5080	0
252	20240624	172400	76273290	5080	5080	5080	5080	0
253	20240624	172300	76273290	5080	5080	5080	5080	0
254	20240624	172200	76273290	5080	5080	5080	5080	0
255	20240624	172100	76273290	5080	5080	5080	5080	0
256	20240624	172000	76273290	5080	5080	5080	5080	0
257	20240624	171900	76273290	5080	5080	5080	5080	0
258	20240624	171800	76273290	5080	5080	5080	5080	0
259	20240624	171700	76273290	5080	5080	5080	5080	0
260	20240624	171600	76273290	5080	5080	5080	5080	0
261	20240624	171500	76273290	5080	5080	5080	5080	0
262	20240624	171400	76273290	5080	5080	5080	5080	0
263	20240624	171300	76273290	5080	5080	5080	5080	0
264	20240624	171200	76273290	5080	5080	5080	5080	0
265	20240624	171100	76273290	5080	5080	5080	5080	0
266	20240624	171000	76273290	5080	5080	5080	5080	0
267	20240624	170900	76273290	5080	5080	5080	5080	0
268	20240624	170800	76273290	5080	5080	5080	5080	0
269	20240624	170700	76273290	5080	5080	5080	5080	0
270	20240624	170600	76273290	5080	5080	5080	5080	0
271	20240624	170500	76273290	5080	5080	5080	5080	0
272	20240624	170400	76273290	5080	5080	5080	5080	45
273	20240624	170300	76273290	5080	5080	5080	5080	0
274	20240624	170200	76273290	5080	5080	5080	5080	0
275	20240624	170100	76273290	5080	5080	5080	5080	0
276	20240624	170000	76273290	5080	5080	5080	5080	0
277	20240624	165900	76273290	5080	5080	5080	5080	0
278	20240624	165800	76273290	5080	5080	5080	5080	0
279	20240624	165700	76273290	5080	5080	5080	5080	0
280	20240624	165600	76273290	5080	5080	5080	5080	0
281	20240624	165500	76273290	5080	5080	5080	5080	0
282	20240624	165400	76273290	5080	5080	5080	5080	0
283	20240624	165300	76273290	5080	5080	5080	5080	0
284	20240624	165200	76273290	5080	5080	5080	5080	0
285	20240624	165100	76273290	5080	5080	5080	5080	0
286	20240624	165000	76273290	5080	5080	5080	5080	0
287	20240624	164900	76273290	5080	5080	5080	5080	0
288	20240624	164800	76273290	5080	5080	5080	5080	0
289	20240624	164700	76273290	5080	5080	5080	5080	0
290	20240624	164600	76273290	5080	5080	5080	5080	0
291	20240624	164500	76273290	5080	5080	5080	5080	0
292	20240624	164400	76273290	5080	5080	5080	5080	0
293	20240624	164300	76273290	5080	5080	5080	5080	0
294	20240624	164200	76273290	5080	5080	5080	5080	0
295	20240624	164100	76273290	5080	5080	5080	5080	0
296	20240624	164000	76273290	5080	5080	5080	5080	0
297	20240624	163900	76273290	5080	5080	5080	5080	0
298	20240624	163800	76273290	5080	5080	5080	5080	0
299	20240624	163700	76273290	5080	5080	5080	5080	0
300	20240624	163600	76273290	5080	5080	5080	5080	0
301	20240624	163500	76273290	5080	5080	5080	5080	0
302	20240624	163400	76273290	5080	5080	5080	5080	45
303	20240624	163300	76273290	5080	5080	5080	5080	0
304	20240624	163200	76273290	5080	5080	5080	5080	0
305	20240624	163100	76273290	5080	5080	5080	5080	0
306	20240624	163000	76273290	5080	5080	5080	5080	0
307	20240624	162900	76273290	5080	5080	5080	5080	0
308	20240624	162800	76273290	5080	5080	5080	5080	0
309	20240624	162700	76273290	5080	5080	5080	5080	0
310	20240624	162600	76273290	5080	5080	5080	5080	0
311	20240624	162500	76273290	5080	5080	5080	5080	0
312	20240624	162400	76273290	5080	5080	5080	5080	0
313	20240624	162300	76273290	5080	5080	5080	5080	0
314	20240624	162200	76273290	5080	5080	5080	5080	0
315	20240624	162100	76273290	5080	5080	5080	5080	0
316	20240624	162000	76273290	5080	5080	5080	5080	0
317	20240624	161900	76273290	5080	5080	5080	5080	0
318	20240624	161800	76273290	5080	5080	5080	5080	0
319	20240624	161700	76273290	5080	5080	5080	5080	0
320	20240624	161600	76273290	5080	5080	5080	5080	0
321	20240624	161500	76273290	5080	5080	5080	5080	0
322	20240624	161400	76273290	5080	5080	5080	5080	0
323	20240624	161300	76273290	5080	5080	5080	5080	0
324	20240624	161200	76273290	5080	5080	5080	5080	0
325	20240624	161100	76273290	5080	5080	5080	5080	0
326	20240624	161000	76273290	5080	5080	5080	5080	0
327	20240624	160900	76273290	5080	5080	5080	5080	0
328	20240624	160800	76273290	5080	5080	5080	5080	0
329	20240624	160700	76273290	5080	5080	5080	5080	0
330	20240624	160600	76273290	5080	5080	5080	5080	0
331	20240624	160500	76273290	5080	5080	5080	5080	0
332	20240624	160400	76273290	5080	5080	5080	5080	45
333	20240624	160300	76273290	5080	5080	5080	5080	0
334	20240624	160200	76273290	5080	5080	5080	5080	0
335	20240624	160100	76273290	5080	5080	5080	5080	0
336	20240624	160000	76273290	5080	5080	5080	5080	0
337	20240624	155900	76273290	5080	5080	5080	5080	0
338	20240624	155800	76273290	5080	5080	5080	5080	0
339	20240624	155700	76273290	5080	5080	5080	5080	0
340	20240624	155600	76273290	5080	5080	5080	5080	0
341	20240624	155500	76273290	5080	5080	5080	5080	0
342	20240624	155400	76273290	5080	5080	5080	5080	0
343	20240624	155300	76273290	5080	5080	5080	5080	0
344	20240624	155200	76273290	5080	5080	5080	5080	0
345	20240624	155100	76273290	5080	5080	5080	5080	0
346	20240624	155000	76273290	5080	5080	5080	5080	0
347	20240624	154900	76273290	5080	5080	5080	5080	0
348	20240624	154800	76273290	5080	5080	5080	5080	0
349	20240624	154700	76273290	5080	5080	5080	5080	0
350	20240624	154600	76273290	5080	5080	5080	5080	0
351	20240624	154500	76273290	5080	5080	5080	5080	0
352	20240624	154400	76273290	5080	5080	5080	5080	0
353	20240624	154300	76273290	5080	5080	5080	5080	0
354	20240624	154200	76273290	5080	5080	5080	5080	0
355	20240624	154100	76273290	5080	5080	5080	5080	0
356	20240624	154000	76273290	5080	5080	5080	5080	0
357	20240624	153900	76273290	5080	5080	5080	5080	0
358	20240624	153800	76273290	5080	5080	5080	5080	0
359	20240624	153700	76273290	5080	5080	5080	5080	0
360	20240624	153600	76273290	5080	5080	5080	5080	0
361	20240624	153500	76273290	5080	5080	5080	5080	0
362	20240624	153400	76273290	5080	5080	5080	5080	45
363	20240624	153300	76273290	5080	5080	5080	5080	0
364	20240624	153200	76273290	5080	5080	5080	5080	0
365	20240624	153100	76273290	5080	5080	5080	5080	0
366	20240624	153000	76273290	5080	5080	5080	5080	45
367	20240624	152900	76044690	5060	5060	5060	5060	0
368	20240624	152800	76044690	5060	5060	5060	5060	0
369	20240624	152700	76044690	5060	5060	5060	5060	0
370	20240624	152600	76044690	5060	5060	5060	5060	0
371	20240624	152500	76044690	5060	5060	5060	5060	0
372	20240624	152400	76044690	5060	5060	5060	5060	0
373	20240624	152300	76044690	5060	5060	5060	5060	0
374	20240624	152200	76044690	5060	5060	5060	5060	0
375	20240624	152100	76044690	5060	5060	5060	5060	0
376	20240624	152000	76044690	5060	5060	5060	5060	0
377	20240624	151900	76044690	5060	5060	5060	5060	100
378	20240624	151800	75538690	5050	5070	5070	5050	310
379	20240624	151700	73973050	5070	5070	5070	5070	40
380	20240624	151600	73770250	5070	5070	5070	5070	0
381	20240624	151500	73770250	5070	5070	5070	5070	61
382	20240624	151400	73460980	5070	5070	5070	5070	2
383	20240624	151300	73450840	5070	5070	5070	5070	0
384	20240624	151200	73450840	5070	5070	5070	5070	10
385	20240624	151100	73400140	5080	5060	5080	5060	98
386	20240624	151000	72903320	5060	5060	5060	5050	473
387	20240624	150900	70510020	5050	5050	5050	5050	0
388	20240624	150800	70510020	5050	5050	5050	5050	0
389	20240624	150700	70510020	5050	5050	5050	5050	0
390	20240624	150600	70510020	5050	5050	5050	5050	0
391	20240624	150500	70510020	5050	5050	5050	5050	0
392	20240624	150400	70510020	5050	5050	5050	5050	291
393	20240624	150300	69040470	5050	5050	5050	5050	1
394	20240624	150200	69035420	5050	5050	5050	5050	2
395	20240624	150100	69025320	5060	5060	5060	5060	0
396	20240624	150000	69025320	5060	5060	5060	5060	56
397	20240624	145900	68741960	5060	5060	5060	5060	0
398	20240624	145800	68741960	5060	5060	5060	5060	0
399	20240624	145700	68741960	5060	5060	5060	5060	0
400	20240624	145600	68741960	5060	5060	5060	5060	7
401	20240624	145500	68706540	5060	5060	5060	5060	0
402	20240624	145400	68706540	5060	5060	5060	5060	0
403	20240624	145300	68706540	5060	5060	5060	5060	3
404	20240624	145200	68691360	5060	5060	5060	5060	0
405	20240624	145100	68691360	5060	5060	5060	5060	0
406	20240624	145000	68691360	5060	5060	5060	5060	2
407	20240624	144900	68681240	5060	5060	5060	5060	0
408	20240624	144800	68681240	5060	5060	5060	5060	0
409	20240624	144700	68681240	5060	5060	5060	5060	0
410	20240624	144600	68681240	5060	5060	5060	5060	0
411	20240624	144500	68681240	5060	5060	5060	5060	0
412	20240624	144400	68681240	5060	5060	5060	5060	56
413	20240624	144300	68397880	5060	5060	5060	5060	0
414	20240624	144200	68397880	5060	5060	5060	5060	117
415	20240624	144100	67805860	5060	5060	5060	5060	0
416	20240624	144000	67805860	5060	5060	5060	5060	250
417	20240624	143900	66540860	5060	5060	5060	5060	0
418	20240624	143800	66540860	5060	5060	5060	5060	0
419	20240624	143700	66540860	5060	5060	5060	5060	1
420	20240624	143600	66535800	5060	5060	5060	5060	0
421	20240624	143500	66535800	5060	5060	5060	5060	0
422	20240624	143400	66535800	5060	5060	5060	5060	3
423	20240624	143300	66520620	5060	5060	5060	5060	0
424	20240624	143200	66520620	5060	5060	5060	5060	0
425	20240624	143100	66520620	5060	5060	5060	5060	1
426	20240624	143000	66515560	5060	5060	5060	5060	0
427	20240624	142900	66515560	5060	5060	5060	5060	5
428	20240624	142800	66490260	5070	5070	5070	5070	0
429	20240624	142700	66490260	5070	5070	5070	5070	0
430	20240624	142600	66490260	5070	5070	5070	5070	0
431	20240624	142500	66490260	5070	5070	5070	5070	0
432	20240624	142400	66490260	5070	5070	5070	5070	0
433	20240624	142300	66490260	5070	5070	5070	5070	0
434	20240624	142200	66490260	5070	5070	5070	5070	0
435	20240624	142100	66490260	5070	5070	5070	5070	0
436	20240624	142000	66490260	5070	5070	5070	5070	5
437	20240624	141900	66464910	5070	5070	5070	5070	19
438	20240624	141800	66368580	5070	5070	5070	5070	19
439	20240624	141700	66272250	5070	5070	5070	5070	80
440	20240624	141600	65866650	5080	5080	5080	5050	1366
441	20240624	141500	58966250	5080	5060	5080	5060	1691
442	20240624	141400	50406890	5050	5050	5050	5050	0
443	20240624	141300	50406890	5050	5050	5050	5050	0
444	20240624	141200	50406890	5050	5050	5050	5050	0
445	20240624	141100	50406890	5050	5050	5050	5050	1
446	20240624	141000	50401840	5060	5060	5060	5060	0
447	20240624	140900	50401840	5060	5060	5060	5060	0
448	20240624	140800	50401840	5060	5060	5060	5060	0
449	20240624	140700	50401840	5060	5060	5060	5060	0
450	20240624	140600	50401840	5060	5060	5060	5060	1
451	20240624	140500	50396780	5060	5060	5060	5060	0
452	20240624	140400	50396780	5060	5060	5060	5060	0
453	20240624	140300	50396780	5060	5060	5060	5060	0
454	20240624	140200	50396780	5060	5060	5060	5060	864
455	20240624	140100	46024940	5060	5060	5060	5060	0
456	20240624	140000	46024940	5060	5060	5060	5060	0
457	20240624	135900	46024940	5060	5060	5060	5060	0
458	20240624	135800	46024940	5060	5060	5060	5060	153
459	20240624	135700	45250760	5060	5060	5060	5060	2
460	20240624	135600	45240640	5060	5060	5060	5060	0
461	20240624	135500	45240640	5060	5060	5060	5060	31
462	20240624	135400	45083780	5060	5060	5060	5060	0
463	20240624	135300	45083780	5060	5060	5060	5060	0
464	20240624	135200	45083780	5060	5060	5060	5060	0
465	20240624	135100	45083780	5060	5060	5060	5060	1
466	20240624	135000	45078720	5070	5070	5070	5070	0
467	20240624	134900	45078720	5070	5070	5070	5070	99
468	20240624	134800	44576790	5060	5060	5060	5060	0
469	20240624	134700	44576790	5060	5060	5060	5060	0
470	20240624	134600	44576790	5060	5060	5060	5060	0
471	20240624	134500	44576790	5060	5060	5060	5060	0
472	20240624	134400	44576790	5060	5060	5060	5060	0
473	20240624	134300	44576790	5060	5060	5060	5060	0
474	20240624	134200	44576790	5060	5060	5060	5060	0
475	20240624	134100	44576790	5060	5060	5060	5060	1
476	20240624	134000	44571730	5060	5060	5060	5060	0
477	20240624	133900	44571730	5060	5060	5060	5060	0
478	20240624	133800	44571730	5060	5060	5060	5060	0
479	20240624	133700	44571730	5060	5060	5060	5060	0
480	20240624	133600	44571730	5060	5060	5060	5060	0
481	20240624	133500	44571730	5060	5060	5060	5060	0
482	20240624	133400	44571730	5060	5060	5060	5060	0
483	20240624	133300	44571730	5060	5060	5060	5060	0
484	20240624	133200	44571730	5060	5060	5060	5060	1
485	20240624	133100	44566670	5060	5060	5060	5060	0
486	20240624	133000	44566670	5060	5060	5060	5060	0
487	20240624	132900	44566670	5060	5060	5060	5060	112
488	20240624	132800	43999950	5060	5060	5060	5060	0
489	20240624	132700	43999950	5060	5060	5060	5060	0
490	20240624	132600	43999950	5060	5060	5060	5060	0
491	20240624	132500	43999950	5060	5060	5060	5060	0
492	20240624	132400	43999950	5060	5060	5060	5060	0
493	20240624	132300	43999950	5060	5060	5060	5060	0
494	20240624	132200	43999950	5060	5060	5060	5060	0
495	20240624	132100	43999950	5060	5060	5060	5060	1
496	20240624	132000	43994890	5070	5070	5070	5070	0
497	20240624	131900	43994890	5070	5070	5070	5070	0
498	20240624	131800	43994890	5070	5070	5070	5070	2
499	20240624	131700	43984750	5070	5070	5070	5070	9
500	20240624	131600	43939120	5060	5060	5060	5060	0
501	20240624	131500	43939120	5060	5060	5060	5060	0
502	20240624	131400	43939120	5060	5060	5060	5060	0
503	20240624	131300	43939120	5060	5060	5060	5060	0
504	20240624	131200	43939120	5060	5060	5060	5060	0
505	20240624	131100	43939120	5060	5060	5060	5060	1
506	20240624	131000	43934060	5060	5060	5060	5060	0
507	20240624	130900	43934060	5060	5060	5060	5060	0
508	20240624	130800	43934060	5060	5060	5060	5060	0
509	20240624	130700	43934060	5060	5060	5060	5060	0
510	20240624	130600	43934060	5060	5060	5060	5060	0
511	20240624	130500	43934060	5060	5060	5060	5060	0
512	20240624	130400	43934060	5060	5060	5060	5060	0
513	20240624	130300	43934060	5060	5060	5060	5060	0
514	20240624	130200	43934060	5060	5060	5060	5060	1
515	20240624	130100	43929000	5070	5070	5070	5070	1
516	20240624	130000	43923930	5060	5060	5060	5060	0
517	20240624	125900	43923930	5060	5060	5060	5060	0
518	20240624	125800	43923930	5060	5060	5060	5060	0
519	20240624	125700	43923930	5060	5060	5060	5060	0
520	20240624	125600	43923930	5060	5060	5060	5060	0
521	20240624	125500	43923930	5060	5060	5060	5060	0
522	20240624	125400	43923930	5060	5060	5060	5060	0
523	20240624	125300	43923930	5060	5060	5060	5060	0
524	20240624	125200	43923930	5060	5060	5060	5060	2
525	20240624	125100	43913810	5060	5060	5060	5060	0
526	20240624	125000	43913810	5060	5060	5060	5060	0
527	20240624	124900	43913810	5060	5060	5060	5060	0
528	20240624	124800	43913810	5060	5060	5060	5060	3
529	20240624	124700	43898630	5070	5070	5070	5070	10
530	20240624	124600	43847930	5070	5070	5070	5070	0
531	20240624	124500	43847930	5070	5070	5070	5070	0
532	20240624	124400	43847930	5070	5070	5070	5070	314
533	20240624	124300	42255950	5060	5060	5060	5060	0
534	20240624	124200	42255950	5060	5060	5060	5060	0
535	20240624	124100	42255950	5060	5060	5060	5060	2
536	20240624	124000	42245830	5060	5060	5060	5060	0
537	20240624	123900	42245830	5060	5060	5060	5060	0
538	20240624	123800	42245830	5060	5060	5060	5060	0
539	20240624	123700	42245830	5060	5060	5060	5060	0
540	20240624	123600	42245830	5060	5060	5060	5060	107
541	20240624	123500	41704410	5060	5060	5060	5060	0
542	20240624	123400	41704410	5060	5060	5060	5060	0
543	20240624	123300	41704410	5060	5060	5060	5060	0
544	20240624	123200	41704410	5060	5060	5060	5060	0
545	20240624	123100	41704410	5060	5060	5060	5060	2
546	20240624	123000	41694290	5070	5070	5070	5070	0
547	20240624	122900	41694290	5070	5070	5070	5070	1
548	20240624	122800	41689220	5070	5070	5070	5070	0
549	20240624	122700	41689220	5070	5070	5070	5070	0
550	20240624	122600	41689220	5070	5070	5070	5070	15
551	20240624	122500	41613170	5070	5070	5070	5070	0
552	20240624	122400	41613170	5070	5070	5070	5070	0
553	20240624	122300	41613170	5070	5070	5070	5070	0
554	20240624	122200	41613170	5070	5060	5070	5060	4
555	20240624	122100	41592910	5060	5060	5060	5060	0
556	20240624	122000	41592910	5060	5060	5060	5060	0
557	20240624	121900	41592910	5060	5060	5060	5060	0
558	20240624	121800	41592910	5060	5060	5060	5060	0
559	20240624	121700	41592910	5060	5060	5060	5060	0
560	20240624	121600	41592910	5060	5060	5060	5060	0
561	20240624	121500	41592910	5060	5060	5060	5060	0
562	20240624	121400	41592910	5060	5060	5060	5060	0
563	20240624	121300	41592910	5060	5060	5060	5060	0
564	20240624	121200	41592910	5060	5060	5060	5060	2
565	20240624	121100	41582790	5060	5070	5070	5060	3
566	20240624	121000	41567590	5070	5070	5070	5070	0
567	20240624	120900	41567590	5070	5070	5070	5070	0
568	20240624	120800	41567590	5070	5070	5070	5070	2
569	20240624	120700	41557450	5070	5070	5070	5070	0
570	20240624	120600	41557450	5070	5070	5070	5070	1
571	20240624	120500	41552380	5060	5060	5060	5060	0
572	20240624	120400	41552380	5060	5060	5060	5060	0
573	20240624	120300	41552380	5060	5060	5060	5060	0
574	20240624	120200	41552380	5060	5060	5060	5060	2
575	20240624	120100	41542260	5060	5060	5060	5060	0
576	20240624	120000	41542260	5060	5060	5060	5060	0
577	20240624	115900	41542260	5060	5060	5060	5060	0
578	20240624	115800	41542260	5060	5060	5060	5060	0
579	20240624	115700	41542260	5060	5060	5060	5060	0
580	20240624	115600	41542260	5060	5060	5060	5060	0
581	20240624	115500	41542260	5060	5060	5060	5060	0
582	20240624	115400	41542260	5060	5060	5060	5060	0
583	20240624	115300	41542260	5060	5060	5060	5060	0
584	20240624	115200	41542260	5060	5060	5060	5060	0
585	20240624	115100	41542260	5060	5060	5060	5060	2
586	20240624	115000	41532140	5070	5070	5070	5070	0
587	20240624	114900	41532140	5070	5070	5070	5070	0
588	20240624	114800	41532140	5070	5070	5070	5070	3
589	20240624	114700	41516930	5070	5070	5070	5070	1
590	20240624	114600	41511860	5070	5070	5070	5070	0
591	20240624	114500	41511860	5070	5070	5070	5070	0
592	20240624	114400	41511860	5070	5070	5070	5070	0
593	20240624	114300	41511860	5070	5070	5070	5070	0
594	20240624	114200	41511860	5070	5060	5070	5060	4
595	20240624	114100	41491600	5070	5070	5070	5070	0
596	20240624	114000	41491600	5070	5070	5070	5070	0
597	20240624	113900	41491600	5070	5070	5070	5070	0
598	20240624	113800	41491600	5070	5070	5070	5070	0
599	20240624	113700	41491600	5070	5070	5070	5070	0
600	20240624	113600	41491600	5070	5070	5070	5070	0
601	20240624	113500	41491600	5070	5070	5070	5070	0
602	20240624	113400	41491600	5070	5070	5070	5070	1
603	20240624	113300	41486530	5070	5070	5070	5070	0
604	20240624	113200	41486530	5070	5070	5070	5070	2
605	20240624	113100	41476390	5060	5070	5070	5060	7
606	20240624	113000	41440920	5070	5070	5070	5070	2
607	20240624	112900	41430780	5070	5070	5070	5070	1
608	20240624	112800	41425710	5070	5070	5070	5070	0
609	20240624	112700	41425710	5070	5070	5070	5070	34
610	20240624	112600	41253330	5060	5060	5060	5060	0
611	20240624	112500	41253330	5060	5060	5060	5060	1
612	20240624	112400	41248270	5060	5060	5060	5060	0
613	20240624	112300	41248270	5060	5060	5060	5060	0
614	20240624	112200	41248270	5060	5060	5060	5060	94
615	20240624	112100	40772630	5060	5060	5060	5060	2
616	20240624	112000	40762510	5080	5080	5080	5080	2
617	20240624	111900	40752350	5070	5070	5070	5070	0
618	20240624	111800	40752350	5070	5070	5070	5070	0
619	20240624	111700	40752350	5070	5070	5070	5070	21
620	20240624	111600	40645880	5070	5070	5070	5070	4
621	20240624	111500	40625600	5070	5070	5070	5070	2
622	20240624	111400	40615460	5070	5070	5070	5070	50
623	20240624	111300	40361960	5060	5060	5060	5060	0
624	20240624	111200	40361960	5060	5060	5060	5060	0
625	20240624	111100	40361960	5060	5060	5060	5060	2
626	20240624	111000	40351840	5070	5070	5070	5070	0
627	20240624	110900	40351840	5070	5070	5070	5070	61
628	20240624	110800	40042570	5070	5070	5070	5070	0
629	20240624	110700	40042570	5070	5070	5070	5070	0
630	20240624	110600	40042570	5070	5070	5070	5070	0
631	20240624	110500	40042570	5070	5070	5070	5070	0
632	20240624	110400	40042570	5070	5070	5070	5070	61
633	20240624	110300	39733300	5060	5060	5060	5060	0
634	20240624	110200	39733300	5060	5060	5060	5060	2
635	20240624	110100	39723180	5080	5080	5080	5080	10
636	20240624	110000	39672380	5080	5080	5080	5080	0
637	20240624	105900	39672380	5080	5080	5080	5080	2
638	20240624	105800	39662220	5070	5070	5070	5070	121
639	20240624	105700	39048750	5060	5060	5060	5060	0
640	20240624	105600	39048750	5060	5060	5060	5060	0
641	20240624	105500	39048750	5060	5060	5060	5060	0
642	20240624	105400	39048750	5060	5060	5060	5060	0
643	20240624	105300	39048750	5060	5060	5060	5060	0
644	20240624	105200	39048750	5060	5060	5060	5060	0
645	20240624	105100	39048750	5060	5060	5060	5060	2
646	20240624	105000	39038630	5070	5070	5070	5070	1
647	20240624	104900	39033560	5060	5060	5060	5060	1
648	20240624	104800	39028500	5060	5060	5060	5060	0
649	20240624	104700	39028500	5060	5060	5060	5060	0
650	20240624	104600	39028500	5060	5060	5060	5060	0
651	20240624	104500	39028500	5060	5060	5060	5060	0
652	20240624	104400	39028500	5060	5060	5060	5060	475
653	20240624	104300	36625000	5060	5060	5060	5060	24
654	20240624	104200	36503560	5060	5060	5060	5060	0
655	20240624	104100	36503560	5060	5070	5070	5060	179
656	20240624	104000	35596050	5060	5060	5060	5060	0
657	20240624	103900	35596050	5060	5060	5060	5060	0
658	20240624	103800	35596050	5060	5060	5060	5060	0
659	20240624	103700	35596050	5060	5060	5060	5060	0
660	20240624	103600	35596050	5060	5060	5060	5060	0
661	20240624	103500	35596050	5060	5060	5060	5060	7
662	20240624	103400	35560630	5060	5060	5060	5060	0
663	20240624	103300	35560630	5060	5050	5060	5050	13
664	20240624	103200	35494870	5060	5060	5060	5060	50
665	20240624	103100	35241870	5060	5060	5060	5060	40
666	20240624	103000	35039470	5060	5060	5060	5060	75
667	20240624	102900	34659970	5060	5050	5060	5050	51
668	20240624	102800	34402330	5050	5050	5050	5050	1243
669	20240624	102700	28125180	5050	5050	5050	5050	0
670	20240624	102600	28125180	5050	5050	5050	5050	0
671	20240624	102500	28125180	5050	5050	5050	5050	0
672	20240624	102400	28125180	5050	5050	5050	5050	0
673	20240624	102300	28125180	5050	5050	5050	5050	0
674	20240624	102200	28125180	5050	5050	5050	5050	0
675	20240624	102100	28125180	5050	5050	5050	5050	2
676	20240624	102000	28115080	5050	5050	5050	5050	0
677	20240624	101900	28115080	5050	5050	5050	5050	1315
678	20240624	101800	21474330	5060	5060	5060	5060	0
679	20240624	101700	21474330	5060	5060	5060	5060	1550
680	20240624	101600	13631330	5070	5070	5070	5070	0
681	20240624	101500	13631330	5070	5070	5070	5070	0
682	20240624	101400	13631330	5070	5070	5070	5070	0
683	20240624	101300	13631330	5070	5070	5070	5070	0
684	20240624	101200	13631330	5070	5070	5070	5070	0
685	20240624	101100	13631330	5070	5070	5070	5070	0
686	20240624	101000	13631330	5070	5070	5070	5070	0
687	20240624	100900	13631330	5070	5070	5070	5070	0
688	20240624	100800	13631330	5070	5070	5070	5070	10
689	20240624	100700	13580630	5070	5070	5070	5070	0
690	20240624	100600	13580630	5070	5070	5070	5070	0
691	20240624	100500	13580630	5070	5070	5070	5070	0
692	20240624	100400	13580630	5070	5070	5070	5070	5
693	20240624	100300	13555280	5070	5070	5070	5070	0
694	20240624	100200	13555280	5070	5070	5070	5070	1
695	20240624	100100	13550210	5070	5070	5070	5070	1
696	20240624	100000	13545140	5070	5070	5070	5070	259
697	20240624	095900	12232010	5070	5070	5070	5070	1
698	20240624	095800	12226940	5070	5070	5070	5070	1
699	20240624	095700	12221870	5070	5070	5070	5070	20
700	20240624	095600	12120470	5070	5070	5070	5070	41
701	20240624	095500	11912600	5080	5080	5080	5080	2
702	20240624	095400	11902440	5080	5080	5080	5080	0
703	20240624	095300	11902440	5080	5080	5080	5080	8
704	20240624	095200	11861800	5080	5080	5080	5080	0
705	20240624	095100	11861800	5080	5080	5080	5080	0
706	20240624	095000	11861800	5080	5080	5080	5080	3
707	20240624	094900	11846560	5100	5100	5100	5100	0
708	20240624	094800	11846560	5100	5100	5100	5100	0
709	20240624	094700	11846560	5100	5100	5100	5100	2
710	20240624	094600	11836360	5100	5100	5100	5100	2
711	20240624	094500	11826160	5090	5090	5090	5090	21
712	20240624	094400	11719270	5080	5080	5080	5080	2
713	20240624	094300	11709110	5090	5090	5090	5060	95
714	20240624	094200	11227810	5100	5100	5100	5100	0
715	20240624	094100	11227810	5100	5080	5100	5050	1003
716	20240624	094000	6148810	5080	5080	5080	5080	3
717	20240624	093900	6133570	5080	5080	5080	5080	0
718	20240624	093800	6133570	5080	5080	5080	5080	1
719	20240624	093700	6128490	5100	5100	5100	5100	2
720	20240624	093600	6118290	5090	5100	5100	5090	109
721	20240624	093500	5562490	5100	5100	5100	5100	1
722	20240624	093400	5557390	5090	5090	5090	5090	5
723	20240624	093300	5531940	5100	5100	5100	5100	0
724	20240624	093200	5531940	5100	5100	5100	5100	2
725	20240624	093100	5521740	5100	5100	5100	5100	1
726	20240624	093000	5516640	5100	5100	5100	5100	0
727	20240624	092900	5516640	5100	5100	5100	5100	0
728	20240624	092800	5516640	5100	5100	5100	5100	2
729	20240624	092700	5506440	5090	5090	5090	5090	0
730	20240624	092600	5506440	5090	5100	5100	5090	117
731	20240624	092500	4910720	5090	5090	5090	5090	0
732	20240624	092400	4910720	5090	5090	5090	5090	5
733	20240624	092300	4885270	5090	5090	5090	5090	0
734	20240624	092200	4885270	5090	5090	5090	5090	157
735	20240624	092100	4086140	5090	5090	5090	5090	100
736	20240624	092000	3577140	5140	5140	5140	5140	0
737	20240624	091900	3577140	5140	5140	5140	5140	0
738	20240624	091800	3577140	5140	5140	5140	5140	0
739	20240624	091700	3577140	5140	5140	5140	5140	0
740	20240624	091600	3577140	5140	5090	5140	5090	203
741	20240624	091500	2537860	5090	5090	5090	5090	0
742	20240624	091400	2537860	5090	5090	5090	5090	0
743	20240624	091300	2537860	5090	5090	5090	5090	0
744	20240624	091200	2537860	5090	5090	5090	5090	1
745	20240624	091100	2532770	5080	5080	5080	5080	39
746	20240624	091000	2334650	5080	5080	5080	5080	71
747	20240624	090900	1973970	5080	5090	5090	5080	13
748	20240624	090800	1907910	5090	5090	5090	5090	20
749	20240624	090700	1806110	5090	5060	5090	5060	2
750	20240624	090600	1795960	5050	5080	5080	5050	309
751	20240624	090500	234310	5100	5100	5100	5100	0
752	20240624	090400	234310	5100	5100	5100	5100	2
753	20240624	090300	224110	5100	5110	5110	5100	19
754	20240624	090200	127040	5120	5120	5120	5120	1
755	20240624	090100	121920	5080	5080	5080	5080	0
756	20240624	090000	121920	5080	5080	5080	5080	24