KissMeData/077500/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195200	620756950	5880	5880	5880	5880	1179
3	20240624	195100	620756950	5880	5880	5880	5880	0
4	20240624	195000	620756950	5880	5880	5880	5880	0
5	20240624	194900	620756950	5880	5880	5880	5880	0
6	20240624	194800	620756950	5880	5880	5880	5880	0
7	20240624	194700	620756950	5880	5880	5880	5880	0
8	20240624	194600	620756950	5880	5880	5880	5880	0
9	20240624	194500	620756950	5880	5880	5880	5880	0
10	20240624	194400	620756950	5880	5880	5880	5880	0
11	20240624	194300	620756950	5880	5880	5880	5880	0
12	20240624	194200	620756950	5880	5880	5880	5880	0
13	20240624	194100	620756950	5880	5880	5880	5880	0
14	20240624	194000	620756950	5880	5880	5880	5880	0
15	20240624	193900	620756950	5880	5880	5880	5880	0
16	20240624	193800	620756950	5880	5880	5880	5880	0
17	20240624	193700	620756950	5880	5880	5880	5880	0
18	20240624	193600	620756950	5880	5880	5880	5880	0
19	20240624	193500	620756950	5880	5880	5880	5880	0
20	20240624	193400	620756950	5880	5880	5880	5880	0
21	20240624	193300	620756950	5880	5880	5880	5880	0
22	20240624	193200	620756950	5880	5880	5880	5880	0
23	20240624	193100	620756950	5880	5880	5880	5880	0
24	20240624	193000	620756950	5880	5880	5880	5880	0
25	20240624	192900	620756950	5880	5880	5880	5880	0
26	20240624	192800	620756950	5880	5880	5880	5880	0
27	20240624	192700	620756950	5880	5880	5880	5880	0
28	20240624	192600	620756950	5880	5880	5880	5880	0
29	20240624	192500	620756950	5880	5880	5880	5880	0
30	20240624	192400	620756950	5880	5880	5880	5880	0
31	20240624	192300	620756950	5880	5880	5880	5880	0
32	20240624	192200	620756950	5880	5880	5880	5880	1179
33	20240624	192100	620756950	5880	5880	5880	5880	0
34	20240624	192000	620756950	5880	5880	5880	5880	0
35	20240624	191900	620756950	5880	5880	5880	5880	0
36	20240624	191800	620756950	5880	5880	5880	5880	0
37	20240624	191700	620756950	5880	5880	5880	5880	0
38	20240624	191600	620756950	5880	5880	5880	5880	0
39	20240624	191500	620756950	5880	5880	5880	5880	0
40	20240624	191400	620756950	5880	5880	5880	5880	0
41	20240624	191300	620756950	5880	5880	5880	5880	0
42	20240624	191200	620756950	5880	5880	5880	5880	0
43	20240624	191100	620756950	5880	5880	5880	5880	0
44	20240624	191000	620756950	5880	5880	5880	5880	0
45	20240624	190900	620756950	5880	5880	5880	5880	0
46	20240624	190800	620756950	5880	5880	5880	5880	0
47	20240624	190700	620756950	5880	5880	5880	5880	0
48	20240624	190600	620756950	5880	5880	5880	5880	0
49	20240624	190500	620756950	5880	5880	5880	5880	0
50	20240624	190400	620756950	5880	5880	5880	5880	0
51	20240624	190300	620756950	5880	5880	5880	5880	0
52	20240624	190200	620756950	5880	5880	5880	5880	0
53	20240624	190100	620756950	5880	5880	5880	5880	0
54	20240624	190000	620756950	5880	5880	5880	5880	0
55	20240624	185900	620756950	5880	5880	5880	5880	0
56	20240624	185800	620756950	5880	5880	5880	5880	0
57	20240624	185700	620756950	5880	5880	5880	5880	0
58	20240624	185600	620756950	5880	5880	5880	5880	0
59	20240624	185500	620756950	5880	5880	5880	5880	0
60	20240624	185400	620756950	5880	5880	5880	5880	0
61	20240624	185300	620756950	5880	5880	5880	5880	0
62	20240624	185200	620756950	5880	5880	5880	5880	1179
63	20240624	185100	620756950	5880	5880	5880	5880	0
64	20240624	185000	620756950	5880	5880	5880	5880	0
65	20240624	184900	620756950	5880	5880	5880	5880	0
66	20240624	184800	620756950	5880	5880	5880	5880	0
67	20240624	184700	620756950	5880	5880	5880	5880	0
68	20240624	184600	620756950	5880	5880	5880	5880	0
69	20240624	184500	620756950	5880	5880	5880	5880	0
70	20240624	184400	620756950	5880	5880	5880	5880	0
71	20240624	184300	620756950	5880	5880	5880	5880	0
72	20240624	184200	620756950	5880	5880	5880	5880	0
73	20240624	184100	620756950	5880	5880	5880	5880	0
74	20240624	184000	620756950	5880	5880	5880	5880	0
75	20240624	183900	620756950	5880	5880	5880	5880	0
76	20240624	183800	620756950	5880	5880	5880	5880	0
77	20240624	183700	620756950	5880	5880	5880	5880	0
78	20240624	183600	620756950	5880	5880	5880	5880	0
79	20240624	183500	620756950	5880	5880	5880	5880	0
80	20240624	183400	620756950	5880	5880	5880	5880	0
81	20240624	183300	620756950	5880	5880	5880	5880	0
82	20240624	183200	620756950	5880	5880	5880	5880	0
83	20240624	183100	620756950	5880	5880	5880	5880	0
84	20240624	183000	620756950	5880	5880	5880	5880	0
85	20240624	182900	620756950	5880	5880	5880	5880	0
86	20240624	182800	620756950	5880	5880	5880	5880	0
87	20240624	182700	620756950	5880	5880	5880	5880	0
88	20240624	182600	620756950	5880	5880	5880	5880	0
89	20240624	182500	620756950	5880	5880	5880	5880	0
90	20240624	182400	620756950	5880	5880	5880	5880	0
91	20240624	182300	620756950	5880	5880	5880	5880	0
92	20240624	182200	620756950	5880	5880	5880	5880	1179
93	20240624	182100	620756950	5880	5880	5880	5880	0
94	20240624	182000	620756950	5880	5880	5880	5880	0
95	20240624	181900	620756950	5880	5880	5880	5880	0
96	20240624	181800	620756950	5880	5880	5880	5880	0
97	20240624	181700	620756950	5880	5880	5880	5880	0
98	20240624	181600	620756950	5880	5880	5880	5880	0
99	20240624	181500	620756950	5880	5880	5880	5880	0
100	20240624	181400	620756950	5880	5880	5880	5880	0
101	20240624	181300	620756950	5880	5880	5880	5880	0
102	20240624	181200	620756950	5880	5880	5880	5880	0
103	20240624	181100	620756950	5880	5880	5880	5880	0
104	20240624	181000	620756950	5880	5880	5880	5880	0
105	20240624	180900	620756950	5880	5880	5880	5880	0
106	20240624	180800	620756950	5880	5880	5880	5880	0
107	20240624	180700	620756950	5880	5880	5880	5880	0
108	20240624	180600	620756950	5880	5880	5880	5880	0
109	20240624	180500	620756950	5880	5880	5880	5880	0
110	20240624	180400	620756950	5880	5880	5880	5880	0
111	20240624	180300	620756950	5880	5880	5880	5880	0
112	20240624	180200	620756950	5880	5880	5880	5880	0
113	20240624	180100	620756950	5880	5880	5880	5880	0
114	20240624	180000	620756950	5880	5880	5880	5880	0
115	20240624	175900	620756950	5880	5880	5880	5880	0
116	20240624	175800	620756950	5880	5880	5880	5880	0
117	20240624	175700	620756950	5880	5880	5880	5880	0
118	20240624	175600	620756950	5880	5880	5880	5880	0
119	20240624	175500	620756950	5880	5880	5880	5880	0
120	20240624	175400	620756950	5880	5880	5880	5880	0
121	20240624	175300	620756950	5880	5880	5880	5880	0
122	20240624	175200	620756950	5880	5880	5880	5880	1179
123	20240624	175100	620756950	5880	5880	5880	5880	0
124	20240624	175000	620756950	5880	5880	5880	5880	0
125	20240624	174900	620756950	5880	5880	5880	5880	0
126	20240624	174800	620756950	5880	5880	5880	5880	0
127	20240624	174700	620756950	5880	5880	5880	5880	0
128	20240624	174600	620756950	5880	5880	5880	5880	0
129	20240624	174500	620756950	5880	5880	5880	5880	0
130	20240624	174400	620756950	5880	5880	5880	5880	0
131	20240624	174300	620756950	5880	5880	5880	5880	0
132	20240624	174200	620756950	5880	5880	5880	5880	0
133	20240624	174100	620756950	5880	5880	5880	5880	0
134	20240624	174000	620756950	5880	5880	5880	5880	0
135	20240624	173900	620756950	5880	5880	5880	5880	0
136	20240624	173800	620756950	5880	5880	5880	5880	0
137	20240624	173700	620756950	5880	5880	5880	5880	0
138	20240624	173600	620756950	5880	5880	5880	5880	0
139	20240624	173500	620756950	5880	5880	5880	5880	0
140	20240624	173400	620756950	5880	5880	5880	5880	0
141	20240624	173300	620756950	5880	5880	5880	5880	0
142	20240624	173200	620756950	5880	5880	5880	5880	0
143	20240624	173100	620756950	5880	5880	5880	5880	0
144	20240624	173000	620756950	5880	5880	5880	5880	0
145	20240624	172900	620756950	5880	5880	5880	5880	0
146	20240624	172800	620756950	5880	5880	5880	5880	0
147	20240624	172700	620756950	5880	5880	5880	5880	0
148	20240624	172600	620756950	5880	5880	5880	5880	0
149	20240624	172500	620756950	5880	5880	5880	5880	0
150	20240624	172400	620756950	5880	5880	5880	5880	0
151	20240624	172300	620756950	5880	5880	5880	5880	0
152	20240624	172200	620756950	5880	5880	5880	5880	1179
153	20240624	172100	620756950	5880	5880	5880	5880	0
154	20240624	172000	620756950	5880	5880	5880	5880	0
155	20240624	171900	620756950	5880	5880	5880	5880	0
156	20240624	171800	620756950	5880	5880	5880	5880	0
157	20240624	171700	620756950	5880	5880	5880	5880	0
158	20240624	171600	620756950	5880	5880	5880	5880	0
159	20240624	171500	620756950	5880	5880	5880	5880	0
160	20240624	171400	620756950	5880	5880	5880	5880	0
161	20240624	171300	620756950	5880	5880	5880	5880	0
162	20240624	171200	620756950	5880	5880	5880	5880	0
163	20240624	171100	620756950	5880	5880	5880	5880	0
164	20240624	171000	620756950	5880	5880	5880	5880	0
165	20240624	170900	620756950	5880	5880	5880	5880	0
166	20240624	170800	620756950	5880	5880	5880	5880	0
167	20240624	170700	620756950	5880	5880	5880	5880	0
168	20240624	170600	620756950	5880	5880	5880	5880	0
169	20240624	170500	620756950	5880	5880	5880	5880	0
170	20240624	170400	620756950	5880	5880	5880	5880	0
171	20240624	170300	620756950	5880	5880	5880	5880	0
172	20240624	170200	620756950	5880	5880	5880	5880	0
173	20240624	170100	620756950	5880	5880	5880	5880	0
174	20240624	170000	620756950	5880	5880	5880	5880	0
175	20240624	165900	620756950	5880	5880	5880	5880	0
176	20240624	165800	620756950	5880	5880	5880	5880	0
177	20240624	165700	620756950	5880	5880	5880	5880	0
178	20240624	165600	620756950	5880	5880	5880	5880	0
179	20240624	165500	620756950	5880	5880	5880	5880	0
180	20240624	165400	620756950	5880	5880	5880	5880	0
181	20240624	165300	620756950	5880	5880	5880	5880	0
182	20240624	165200	620756950	5880	5880	5880	5880	1179
183	20240624	165100	620756950	5880	5880	5880	5880	0
184	20240624	165000	620756950	5880	5880	5880	5880	0
185	20240624	164900	620756950	5880	5880	5880	5880	0
186	20240624	164800	620756950	5880	5880	5880	5880	0
187	20240624	164700	620756950	5880	5880	5880	5880	0
188	20240624	164600	620756950	5880	5880	5880	5880	0
189	20240624	164500	620756950	5880	5880	5880	5880	0
190	20240624	164400	620756950	5880	5880	5880	5880	0
191	20240624	164300	620756950	5880	5880	5880	5880	0
192	20240624	164200	620756950	5880	5880	5880	5880	0
193	20240624	164100	620756950	5880	5880	5880	5880	0
194	20240624	164000	620756950	5880	5880	5880	5880	0
195	20240624	163900	620756950	5880	5880	5880	5880	0
196	20240624	163800	620756950	5880	5880	5880	5880	0
197	20240624	163700	620756950	5880	5880	5880	5880	0
198	20240624	163600	620756950	5880	5880	5880	5880	0
199	20240624	163500	620756950	5880	5880	5880	5880	0
200	20240624	163400	620756950	5880	5880	5880	5880	0
201	20240624	163300	620756950	5880	5880	5880	5880	0
202	20240624	163200	620756950	5880	5880	5880	5880	0
203	20240624	163100	620756950	5880	5880	5880	5880	0
204	20240624	163000	620756950	5880	5880	5880	5880	0
205	20240624	162900	620756950	5880	5880	5880	5880	0
206	20240624	162800	620756950	5880	5880	5880	5880	0
207	20240624	162700	620756950	5880	5880	5880	5880	0
208	20240624	162600	620756950	5880	5880	5880	5880	0
209	20240624	162500	620756950	5880	5880	5880	5880	0
210	20240624	162400	620756950	5880	5880	5880	5880	0
211	20240624	162300	620756950	5880	5880	5880	5880	0
212	20240624	162200	620756950	5880	5880	5880	5880	1179
213	20240624	162100	620756950	5880	5880	5880	5880	0
214	20240624	162000	620756950	5880	5880	5880	5880	0
215	20240624	161900	620756950	5880	5880	5880	5880	0
216	20240624	161800	620756950	5880	5880	5880	5880	0
217	20240624	161700	620756950	5880	5880	5880	5880	0
218	20240624	161600	620756950	5880	5880	5880	5880	0
219	20240624	161500	620756950	5880	5880	5880	5880	0
220	20240624	161400	620756950	5880	5880	5880	5880	0
221	20240624	161300	620756950	5880	5880	5880	5880	0
222	20240624	161200	620756950	5880	5880	5880	5880	0
223	20240624	161100	620756950	5880	5880	5880	5880	0
224	20240624	161000	620756950	5880	5880	5880	5880	0
225	20240624	160900	620756950	5880	5880	5880	5880	0
226	20240624	160800	620756950	5880	5880	5880	5880	0
227	20240624	160700	620756950	5880	5880	5880	5880	0
228	20240624	160600	620756950	5880	5880	5880	5880	0
229	20240624	160500	620756950	5880	5880	5880	5880	0
230	20240624	160400	620756950	5880	5880	5880	5880	0
231	20240624	160300	620756950	5880	5880	5880	5880	0
232	20240624	160200	620756950	5880	5880	5880	5880	0
233	20240624	160100	620756950	5880	5880	5880	5880	0
234	20240624	160000	620756950	5880	5880	5880	5880	0
235	20240624	155900	620756950	5880	5880	5880	5880	0
236	20240624	155800	620756950	5880	5880	5880	5880	0
237	20240624	155700	620756950	5880	5880	5880	5880	0
238	20240624	155600	620756950	5880	5880	5880	5880	0
239	20240624	155500	620756950	5880	5880	5880	5880	0
240	20240624	155400	620756950	5880	5880	5880	5880	0
241	20240624	155300	620756950	5880	5880	5880	5880	0
242	20240624	155200	620756950	5880	5880	5880	5880	1179
243	20240624	155100	620756950	5880	5880	5880	5880	0
244	20240624	155000	620756950	5880	5880	5880	5880	0
245	20240624	154900	620756950	5880	5880	5880	5880	0
246	20240624	154800	620756950	5880	5880	5880	5880	0
247	20240624	154700	620756950	5880	5880	5880	5880	0
248	20240624	154600	620756950	5880	5880	5880	5880	0
249	20240624	154500	620756950	5880	5880	5880	5880	0
250	20240624	154400	620756950	5880	5880	5880	5880	0
251	20240624	154300	620756950	5880	5880	5880	5880	0
252	20240624	154200	620756950	5880	5880	5880	5880	0
253	20240624	154100	620756950	5880	5880	5880	5880	0
254	20240624	154000	620756950	5880	5880	5880	5880	0
255	20240624	153900	620756950	5880	5880	5880	5880	0
256	20240624	153800	620756950	5880	5880	5880	5880	0
257	20240624	153700	620756950	5880	5880	5880	5880	0
258	20240624	153600	620756950	5880	5880	5880	5880	0
259	20240624	153500	620756950	5880	5880	5880	5880	0
260	20240624	153400	620756950	5880	5880	5880	5880	0
261	20240624	153300	620756950	5880	5880	5880	5880	0
262	20240624	153200	620756950	5880	5880	5880	5880	0
263	20240624	153100	620756950	5880	5880	5880	5880	0
264	20240624	153000	620756950	5880	5880	5880	5880	1179
265	20240624	152900	613824430	5890	5890	5890	5890	0
266	20240624	152800	613824430	5890	5890	5890	5890	0
267	20240624	152700	613824430	5890	5890	5890	5890	0
268	20240624	152600	613824430	5890	5890	5890	5890	0
269	20240624	152500	613824430	5890	5890	5890	5890	0
270	20240624	152400	613824430	5890	5890	5890	5890	0
271	20240624	152300	613824430	5890	5890	5890	5890	0
272	20240624	152200	613824430	5890	5890	5890	5890	0
273	20240624	152100	613824430	5890	5890	5890	5890	0
274	20240624	152000	613824430	5890	5890	5890	5890	0
275	20240624	151900	613824430	5890	5890	5890	5890	17
276	20240624	151800	613724300	5890	5890	5890	5890	1
277	20240624	151700	613718410	5890	5890	5890	5890	10
278	20240624	151600	613659510	5890	5890	5890	5880	352
279	20240624	151500	611589730	5880	5870	5890	5870	1208
280	20240624	151400	604489840	5880	5870	5880	5870	12
281	20240624	151300	604419370	5880	5880	5880	5880	4
282	20240624	151200	604395850	5880	5880	5880	5870	19
283	20240624	151100	604284260	5880	5870	5880	5870	440
284	20240624	151000	601701450	5870	5870	5870	5860	102
285	20240624	150900	601103710	5860	5860	5860	5860	101
286	20240624	150800	600511850	5870	5870	5870	5870	81
287	20240624	150700	600036380	5870	5870	5870	5870	1
288	20240624	150600	600030510	5860	5860	5860	5860	53
289	20240624	150500	599719930	5870	5870	5870	5870	100
290	20240624	150400	599132930	5870	5870	5870	5860	130
291	20240624	150300	598370100	5860	5870	5870	5850	1064
292	20240624	150200	592140440	5860	5860	5860	5860	0
293	20240624	150100	592140440	5860	5860	5860	5860	0
294	20240624	150000	592140440	5860	5870	5870	5860	1500
295	20240624	145900	583344660	5880	5880	5880	5880	0
296	20240624	145800	583344660	5880	5870	5880	5870	6
297	20240624	145700	583309430	5870	5870	5880	5870	58
298	20240624	145600	582968960	5880	5880	5880	5880	85
299	20240624	145500	582469160	5880	5870	5880	5870	423
300	20240624	145400	579986120	5880	5880	5880	5870	54
301	20240624	145300	579669110	5870	5880	5880	5870	3
302	20240624	145200	579651490	5870	5870	5870	5870	451
303	20240624	145100	577004120	5880	5870	5880	5870	238
304	20240624	145000	575607050	5880	5870	5880	5870	151
305	20240624	144900	574720670	5870	5870	5870	5870	575
306	20240624	144800	571345420	5880	5880	5880	5880	11
307	20240624	144700	571280740	5880	5880	5880	5880	0
308	20240624	144600	571280740	5880	5880	5880	5880	1
309	20240624	144500	571274860	5880	5880	5880	5860	1361
310	20240624	144400	563285980	5880	5880	5880	5870	5
311	20240624	144300	563256590	5870	5870	5870	5870	20
312	20240624	144200	563139190	5880	5880	5880	5880	0
313	20240624	144100	563139190	5880	5860	5880	5860	847
314	20240624	144000	558167310	5870	5870	5870	5870	20
315	20240624	143900	558049910	5860	5860	5860	5860	0
316	20240624	143800	558049910	5860	5860	5860	5860	37
317	20240624	143700	557833090	5860	5860	5860	5860	335
318	20240624	143600	555869990	5870	5870	5870	5870	0
319	20240624	143500	555869990	5870	5870	5870	5870	0
320	20240624	143400	555869990	5870	5860	5870	5860	51
321	20240624	143300	555571120	5870	5870	5870	5870	0
322	20240624	143200	555571120	5870	5870	5870	5870	0
323	20240624	143100	555571120	5870	5870	5870	5870	0
324	20240624	143000	555571120	5870	5860	5870	5860	1005
325	20240624	142900	549681810	5870	5870	5870	5870	0
326	20240624	142800	549681810	5870	5870	5870	5870	10
327	20240624	142700	549623110	5860	5870	5870	5860	2
328	20240624	142600	549611380	5870	5860	5870	5860	34
329	20240624	142500	549412130	5870	5870	5870	5870	0
330	20240624	142400	549412130	5870	5870	5870	5870	0
331	20240624	142300	549412130	5870	5870	5870	5870	1
332	20240624	142200	549406260	5870	5870	5870	5870	1
333	20240624	142100	549400390	5870	5870	5870	5850	3
334	20240624	142000	549382800	5860	5860	5860	5860	54
335	20240624	141900	549066360	5860	5860	5860	5810	6113
336	20240624	141800	513446910	5860	5860	5860	5860	0
337	20240624	141700	513446910	5860	5860	5860	5860	0
338	20240624	141600	513446910	5860	5860	5860	5850	32
339	20240624	141500	513259690	5850	5860	5860	5850	991
340	20240624	141400	507457130	5850	5850	5850	5850	50
341	20240624	141300	507164630	5860	5860	5860	5860	0
342	20240624	141200	507164630	5860	5860	5860	5860	1
343	20240624	141100	507158770	5860	5860	5860	5860	95
344	20240624	141000	506602070	5870	5870	5870	5870	0
345	20240624	140900	506602070	5870	5860	5870	5860	112
346	20240624	140800	505945740	5870	5860	5870	5860	21
347	20240624	140700	505822670	5870	5870	5870	5870	0
348	20240624	140600	505822670	5870	5870	5870	5870	0
349	20240624	140500	505822670	5870	5860	5870	5860	21
350	20240624	140400	505699600	5870	5850	5870	5840	1998
351	20240624	140300	494011340	5860	5850	5860	5850	31
352	20240624	140200	493829980	5870	5860	5870	5860	62
353	20240624	140100	493466650	5860	5850	5860	5850	206
354	20240624	140000	492259530	5860	5860	5860	5850	17
355	20240624	135900	492160010	5860	5870	5870	5860	446
356	20240624	135800	489546440	5870	5870	5870	5870	1
357	20240624	135700	489540570	5860	5860	5860	5860	24
358	20240624	135600	489399930	5870	5860	5870	5860	23
359	20240624	135500	489265140	5860	5860	5860	5860	53
360	20240624	135400	488954560	5870	5860	5870	5860	49
361	20240624	135300	488667230	5860	5860	5860	5860	100
362	20240624	135200	488081230	5870	5870	5870	5870	0
363	20240624	135100	488081230	5870	5870	5870	5870	90
364	20240624	135000	487552930	5870	5870	5870	5870	0
365	20240624	134900	487552930	5870	5870	5870	5870	1
366	20240624	134800	487547060	5870	5870	5870	5870	10
367	20240624	134700	487488360	5870	5870	5870	5870	0
368	20240624	134600	487488360	5870	5870	5870	5870	0
369	20240624	134500	487488360	5870	5870	5870	5870	1
370	20240624	134400	487482490	5870	5880	5880	5830	2974
371	20240624	134300	470115090	5900	5900	5900	5900	0
372	20240624	134200	470115090	5900	5880	5900	5880	22
373	20240624	134100	469985710	5900	5890	5900	5890	4
374	20240624	134000	469962140	5900	5900	5900	5900	0
375	20240624	133900	469962140	5900	5900	5900	5900	0
376	20240624	133800	469962140	5900	5880	5900	5830	7004
377	20240624	133700	428997890	5880	5880	5880	5880	0
378	20240624	133600	428997890	5880	5880	5880	5880	0
379	20240624	133500	428997890	5880	5880	5880	5880	100
380	20240624	133400	428409890	5880	5880	5880	5880	200
381	20240624	133300	427233890	5900	5900	5900	5900	0
382	20240624	133200	427233890	5900	5890	5900	5880	202
383	20240624	133100	426046030	5880	5880	5880	5880	200
384	20240624	133000	424870030	5890	5890	5900	5890	80
385	20240624	132900	424398730	5900	5900	5900	5900	0
386	20240624	132800	424398730	5900	5890	5900	5890	442
387	20240624	132700	421793140	5900	5900	5900	5900	10
388	20240624	132600	421734140	5900	5890	5900	5890	11
389	20240624	132500	421669250	5900	5900	5900	5900	0
390	20240624	132400	421669250	5900	5900	5900	5900	10
391	20240624	132300	421610250	5900	5900	5900	5900	511
392	20240624	132200	418595350	5900	5890	5900	5890	597
393	20240624	132100	415074020	5890	5890	5890	5880	302
394	20240624	132000	413295250	5880	5880	5880	5880	128
395	20240624	131900	412542610	5880	5890	5890	5880	2
396	20240624	131800	412530840	5890	5880	5890	5880	45
397	20240624	131700	412266230	5890	5890	5890	5890	17
398	20240624	131600	412166100	5890	5890	5890	5890	0
399	20240624	131500	412166100	5890	5890	5890	5890	0
400	20240624	131400	412166100	5890	5890	5890	5890	14
401	20240624	131300	412083640	5900	5880	5900	5880	23
402	20240624	131200	411948160	5890	5890	5890	5890	96
403	20240624	131100	411382720	5890	5890	5890	5890	10
404	20240624	131000	411323820	5890	5890	5890	5890	0
405	20240624	130900	411323820	5890	5890	5890	5890	0
406	20240624	130800	411323820	5890	5890	5890	5890	0
407	20240624	130700	411323820	5890	5890	5890	5890	6
408	20240624	130600	411288480	5890	5890	5890	5890	0
409	20240624	130500	411288480	5890	5890	5890	5890	1
410	20240624	130400	411282590	5890	5880	5890	5880	506
411	20240624	130300	408307250	5890	5890	5890	5890	0
412	20240624	130200	408307250	5890	5890	5890	5890	0
413	20240624	130100	408307250	5890	5890	5890	5890	50
414	20240624	130000	408012750	5890	5890	5890	5890	0
415	20240624	125900	408012750	5890	5890	5890	5890	0
416	20240624	125800	408012750	5890	5890	5890	5890	0
417	20240624	125700	408012750	5890	5890	5890	5890	0
418	20240624	125600	408012750	5890	5890	5890	5890	25
419	20240624	125500	407865500	5890	5890	5890	5890	400
420	20240624	125400	405509500	5890	5890	5890	5890	0
421	20240624	125300	405509500	5890	5890	5890	5890	1
422	20240624	125200	405503610	5890	5890	5890	5890	10
423	20240624	125100	405444710	5890	5890	5890	5890	0
424	20240624	125000	405444710	5890	5890	5890	5890	3
425	20240624	124900	405427040	5890	5890	5890	5890	0
426	20240624	124800	405427040	5890	5890	5890	5890	1
427	20240624	124700	405421150	5880	5880	5880	5880	125
428	20240624	124600	404686150	5880	5880	5880	5880	79
429	20240624	124500	404221630	5880	5880	5880	5880	1
430	20240624	124400	404215750	5880	5870	5880	5870	153
431	20240624	124300	403317620	5870	5870	5880	5860	89
432	20240624	124200	402795030	5880	5880	5880	5880	2
433	20240624	124100	402783270	5880	5870	5880	5870	720
434	20240624	124000	398556770	5880	5880	5880	5880	0
435	20240624	123900	398556770	5880	5870	5880	5870	80
436	20240624	123800	398086970	5870	5880	5880	5870	120
437	20240624	123700	397381490	5880	5880	5880	5880	10
438	20240624	123600	397322690	5880	5880	5880	5880	1
439	20240624	123500	397316810	5880	5880	5880	5880	1
440	20240624	123400	397310930	5880	5890	5890	5880	490
441	20240624	123300	394426230	5880	5880	5880	5880	10
442	20240624	123200	394367430	5890	5890	5890	5890	0
443	20240624	123100	394367430	5890	5890	5890	5880	61
444	20240624	123000	394008730	5880	5880	5880	5880	100
445	20240624	122900	393420730	5880	5880	5880	5880	0
446	20240624	122800	393420730	5880	5880	5880	5880	102
447	20240624	122700	392820970	5880	5870	5880	5870	4
448	20240624	122600	392797470	5880	5880	5880	5880	1127
449	20240624	122500	386170710	5880	5880	5880	5880	1000
450	20240624	122400	380290710	5890	5890	5890	5890	64
451	20240624	122300	379913750	5890	5890	5890	5890	0
452	20240624	122200	379913750	5890	5880	5890	5870	1979
453	20240624	122100	368281220	5870	5890	5890	5870	183
454	20240624	122000	367205220	5890	5890	5890	5890	1
455	20240624	121900	367199330	5880	5890	5890	5880	12
456	20240624	121800	367128750	5890	5890	5890	5890	1
457	20240624	121700	367122860	5890	5890	5890	5890	0
458	20240624	121600	367122860	5890	5890	5890	5890	0
459	20240624	121500	367122860	5890	5890	5890	5890	6
460	20240624	121400	367087520	5890	5890	5890	5890	20
461	20240624	121300	366969720	5890	5890	5890	5890	1
462	20240624	121200	366963830	5880	5880	5880	5880	30
463	20240624	121100	366787430	5890	5890	5890	5890	1
464	20240624	121000	366781540	5880	5880	5880	5880	30
465	20240624	120900	366605140	5890	5890	5890	5890	0
466	20240624	120800	366605140	5890	5890	5890	5880	87
467	20240624	120700	366092910	5890	5870	5890	5870	451
468	20240624	120600	363445520	5870	5870	5870	5870	0
469	20240624	120500	363445520	5870	5870	5870	5870	0
470	20240624	120400	363445520	5870	5870	5870	5870	0
471	20240624	120300	363445520	5870	5870	5870	5870	0
472	20240624	120200	363445520	5870	5880	5880	5870	81
473	20240624	120100	362969900	5870	5870	5870	5870	0
474	20240624	120000	362969900	5870	5880	5880	5870	35
475	20240624	115900	362764110	5880	5880	5880	5880	10
476	20240624	115800	362705310	5870	5870	5870	5870	0
477	20240624	115700	362705310	5870	5870	5870	5870	0
478	20240624	115600	362705310	5870	5870	5870	5870	0
479	20240624	115500	362705310	5870	5870	5870	5870	0
480	20240624	115400	362705310	5870	5870	5870	5870	1
481	20240624	115300	362699440	5880	5870	5880	5870	30
482	20240624	115200	362523330	5870	5880	5880	5870	148
483	20240624	115100	361653100	5870	5870	5870	5870	1
484	20240624	115000	361647230	5880	5880	5880	5880	145
485	20240624	114900	360794630	5870	5870	5870	5870	0
486	20240624	114800	360794630	5870	5870	5870	5870	185
487	20240624	114700	359708680	5860	5860	5860	5860	0
488	20240624	114600	359708680	5860	5860	5860	5860	0
489	20240624	114500	359708680	5860	5860	5860	5860	0
490	20240624	114400	359708680	5860	5860	5860	5860	1
491	20240624	114300	359702820	5870	5870	5870	5870	0
492	20240624	114200	359702820	5870	5870	5870	5870	700
493	20240624	114100	355593820	5890	5890	5890	5890	6
494	20240624	114000	355558480	5870	5870	5870	5870	0
495	20240624	113900	355558480	5870	5870	5870	5870	0
496	20240624	113800	355558480	5870	5880	5880	5870	500
497	20240624	113700	352621230	5890	5890	5890	5890	0
498	20240624	113600	352621230	5890	5890	5890	5890	11
499	20240624	113500	352556440	5890	5890	5890	5890	85
500	20240624	113400	352055790	5890	5890	5890	5890	6
501	20240624	113300	352020450	5890	5880	5890	5880	4
502	20240624	113200	351996900	5890	5890	5890	5890	0
503	20240624	113100	351996900	5890	5890	5890	5890	0
504	20240624	113000	351996900	5890	5890	5890	5880	22
505	20240624	112900	351867420	5890	5890	5890	5890	1593
506	20240624	112800	342484650	5900	5900	5900	5900	0
507	20240624	112700	342484650	5900	5900	5900	5900	6
508	20240624	112600	342449250	5890	5900	5900	5890	11
509	20240624	112500	342384450	5890	5890	5890	5890	0
510	20240624	112400	342384450	5890	5890	5900	5890	21
511	20240624	112300	342260700	5890	5890	5890	5890	0
512	20240624	112200	342260700	5890	5890	5900	5890	131
513	20240624	112100	341488900	5890	5890	5890	5890	0
514	20240624	112000	341488900	5890	5890	5890	5890	90
515	20240624	111900	340958800	5890	5890	5890	5890	96
516	20240624	111800	340393360	5900	5890	5900	5890	118
517	20240624	111700	339697190	5890	5880	5890	5880	63
518	20240624	111600	339326220	5890	5890	5890	5890	0
519	20240624	111500	339326220	5890	5880	5890	5880	16
520	20240624	111400	339232080	5900	5890	5900	5880	43
521	20240624	111300	338978670	5900	5900	5900	5900	0
522	20240624	111200	338978670	5900	5900	5900	5900	6
523	20240624	111100	338943270	5900	5900	5900	5900	0
524	20240624	111000	338943270	5900	5890	5900	5890	10
525	20240624	110900	338884360	5890	5890	5890	5890	6
526	20240624	110800	338849020	5880	5880	5880	5880	5
527	20240624	110700	338819620	5880	5880	5880	5880	110
528	20240624	110600	338172820	5880	5880	5880	5880	0
529	20240624	110500	338172820	5880	5870	5880	5870	10
530	20240624	110400	338114070	5870	5880	5880	5870	2002
531	20240624	110300	326359490	5880	5880	5880	5880	0
532	20240624	110200	326359490	5880	5870	5880	5870	106
533	20240624	110100	325737210	5870	5870	5870	5870	0
534	20240624	110000	325737210	5870	5850	5870	5850	2725
535	20240624	105900	309758580	5860	5860	5860	5850	561
536	20240624	105800	306474450	5860	5860	5860	5860	0
537	20240624	105700	306474450	5860	5860	5860	5860	0
538	20240624	105600	306474450	5860	5860	5860	5860	119
539	20240624	105500	305777110	5870	5860	5870	5860	301
540	20240624	105400	304012250	5860	5860	5860	5860	111
541	20240624	105300	303361790	5890	5850	5890	5850	4
542	20240624	105200	303338350	5840	5870	5870	5840	3000
543	20240624	105100	285788280	5880	5880	5880	5880	5
544	20240624	105000	285758880	5880	5880	5880	5880	0
545	20240624	104900	285758880	5880	5880	5880	5880	0
546	20240624	104800	285758880	5880	5880	5880	5880	200
547	20240624	104700	284582880	5890	5890	5890	5890	0
548	20240624	104600	284582880	5890	5890	5890	5890	0
549	20240624	104500	284582880	5890	5890	5890	5890	11
550	20240624	104400	284518090	5890	5870	5890	5860	545
551	20240624	104300	281320800	5870	5870	5870	5870	0
552	20240624	104200	281320800	5870	5870	5870	5870	0
553	20240624	104100	281320800	5870	5890	5890	5870	202
554	20240624	104000	280135040	5880	5880	5880	5880	196
555	20240624	103900	278982560	5860	5880	5880	5860	5499
556	20240624	103800	246670050	5880	5880	5880	5880	2000
557	20240624	103700	234910050	5890	5890	5890	5890	226
558	20240624	103600	233578910	5900	5900	5900	5900	0
559	20240624	103500	233578910	5900	5900	5900	5900	201
560	20240624	103400	232393010	5900	5890	5900	5890	2
561	20240624	103300	232381220	5900	5900	5900	5900	1
562	20240624	103200	232375320	5890	5890	5890	5890	210
563	20240624	103100	231138420	5890	5890	5890	5890	514
564	20240624	103000	228110960	5900	5890	5900	5890	175
565	20240624	102900	227079710	5900	5890	5900	5890	20
566	20240624	102800	226961810	5900	5900	5900	5890	270
567	20240624	102700	225371490	5900	5900	5900	5900	20
568	20240624	102600	225253490	5900	5900	5900	5900	2
569	20240624	102500	225241690	5900	5900	5900	5900	30
570	20240624	102400	225064690	5900	5900	5900	5900	1
571	20240624	102300	225058790	5900	5900	5900	5900	0
572	20240624	102200	225058790	5900	5900	5900	5900	7
573	20240624	102100	225017490	5900	5900	5900	5900	108
574	20240624	102000	224380290	5900	5900	5900	5900	0
575	20240624	101900	224380290	5900	5900	5900	5900	300
576	20240624	101800	222610290	5900	5900	5900	5900	0
577	20240624	101700	222610290	5900	5900	5900	5900	1
578	20240624	101600	222604390	5910	5910	5910	5910	1
579	20240624	101500	222598480	5910	5910	5910	5910	5
580	20240624	101400	222568930	5910	5910	5920	5910	90
581	20240624	101300	222037020	5910	5910	5920	5910	201
582	20240624	101200	220849100	5910	5910	5910	5910	12
583	20240624	101100	220778180	5920	5920	5920	5920	2
584	20240624	101000	220766340	5920	5910	5920	5900	426
585	20240624	100900	218248690	5920	5910	5920	5910	51
586	20240624	100800	217947270	5920	5920	5920	5910	22
587	20240624	100700	217817130	5920	5920	5920	5920	11
588	20240624	100600	217752010	5920	5920	5920	5920	0
589	20240624	100500	217752010	5920	5920	5920	5920	1
590	20240624	100400	217746090	5920	5920	5920	5920	11
591	20240624	100300	217680970	5920	5920	5920	5920	0
592	20240624	100200	217680970	5920	5920	5920	5920	10
593	20240624	100100	217621770	5920	5920	5920	5920	1
594	20240624	100000	217615850	5890	5890	5890	5890	1141
595	20240624	095900	210895360	5920	5910	5920	5910	560
596	20240624	095800	207585720	5900	5900	5900	5900	420
597	20240624	095700	205107720	5900	5900	5900	5900	0
598	20240624	095600	205107720	5900	5900	5900	5900	0
599	20240624	095500	205107720	5900	5880	5900	5880	5
600	20240624	095400	205078240	5900	5900	5900	5900	291
601	20240624	095300	203361340	5890	5900	5900	5890	1603
602	20240624	095200	193918680	5890	5890	5890	5890	43
603	20240624	095100	193665410	5890	5890	5890	5890	500
604	20240624	095000	190720410	5890	5890	5890	5890	322
605	20240624	094900	188823830	5890	5890	5890	5890	78
606	20240624	094800	188364410	5890	5880	5900	5880	242
607	20240624	094700	186937460	5880	5890	5890	5880	556
608	20240624	094600	183663180	5900	5900	5900	5890	334
609	20240624	094500	181694800	5890	5890	5890	5890	48
610	20240624	094400	181412080	5890	5890	5890	5890	59
611	20240624	094300	181064570	5900	5900	5900	5900	1
612	20240624	094200	181058670	5900	5900	5900	5900	0
613	20240624	094100	181058670	5900	5900	5900	5900	146
614	20240624	094000	180197270	5880	5890	5890	5880	500
615	20240624	093900	177255620	5880	5900	5900	5880	313
616	20240624	093800	175412150	5880	5880	5880	5880	500
617	20240624	093700	172472150	5880	5890	5900	5880	599
618	20240624	093600	168948760	5900	5890	5900	5880	102
619	20240624	093500	168347910	5890	5890	5900	5890	1340
620	20240624	093400	160455040	5900	5900	5900	5900	282
621	20240624	093300	158791240	5900	5900	5900	5900	150
622	20240624	093200	157906240	5900	5900	5900	5900	1
623	20240624	093100	157900340	5890	5890	5890	5880	1155
624	20240624	093000	151105170	5900	5890	5900	5890	1043
625	20240624	092900	144961880	5890	5900	5900	5890	14
626	20240624	092800	144879380	5900	5910	5910	5890	165
627	20240624	092700	143905860	5890	5880	5890	5880	755
628	20240624	092600	139466410	5880	5920	5920	5880	10316
629	20240624	092500	78743000	5920	5930	5930	5920	1315
630	20240624	092400	70946070	5940	5940	5940	5940	1
631	20240624	092300	70940130	5930	5930	5930	5930	40
632	20240624	092200	70702930	5940	5950	5950	5930	213
633	20240624	092100	69437620	5940	5950	5950	5940	8
634	20240624	092000	69390050	5950	5950	5950	5950	28
635	20240624	091900	69223450	5950	5950	5950	5950	1
636	20240624	091800	69217500	5940	5950	5950	5940	28
637	20240624	091700	69051130	5950	5950	5950	5950	10
638	20240624	091600	68991630	5970	5930	5970	5930	71
639	20240624	091500	68570560	5980	5980	5980	5980	30
640	20240624	091400	68391160	5980	5940	5980	5940	138
641	20240624	091300	67571200	5920	5940	5940	5920	60
642	20240624	091200	67215800	5920	5930	5930	5910	6221
643	20240624	091100	30374080	5930	5940	5940	5930	1371
644	20240624	091000	22237530	5950	5960	5960	5950	2078
645	20240624	090900	9873030	5980	5980	5980	5980	0
646	20240624	090800	9873030	5980	5980	5980	5980	0
647	20240624	090700	9873030	5980	5980	5980	5980	49
648	20240624	090600	9580010	5980	5970	5980	5970	231
649	20240624	090500	8198830	5980	5980	5980	5980	0
650	20240624	090400	8198830	5980	5980	5990	5980	51
651	20240624	090300	7893840	5990	5990	5990	5990	34
652	20240624	090200	7690180	6000	5970	6000	5970	51
653	20240624	090100	7385680	5970	5990	5990	5970	1076
654	20240624	090000	952550	5990	5990	6000	5990	159