KissMeData/032580/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191500	329786445	1543	1543	1543	1543	4702
3	20240624	191400	329786445	1543	1543	1543	1543	0
4	20240624	191300	329786445	1543	1543	1543	1543	0
5	20240624	191200	329786445	1543	1543	1543	1543	0
6	20240624	191100	329786445	1543	1543	1543	1543	0
7	20240624	191000	329786445	1543	1543	1543	1543	0
8	20240624	190900	329786445	1543	1543	1543	1543	0
9	20240624	190800	329786445	1543	1543	1543	1543	0
10	20240624	190700	329786445	1543	1543	1543	1543	0
11	20240624	190600	329786445	1543	1543	1543	1543	0
12	20240624	190500	329786445	1543	1543	1543	1543	0
13	20240624	190400	329786445	1543	1543	1543	1543	0
14	20240624	190300	329786445	1543	1543	1543	1543	0
15	20240624	190200	329786445	1543	1543	1543	1543	0
16	20240624	190100	329786445	1543	1543	1543	1543	0
17	20240624	190000	329786445	1543	1543	1543	1543	0
18	20240624	185900	329786445	1543	1543	1543	1543	0
19	20240624	185800	329786445	1543	1543	1543	1543	0
20	20240624	185700	329786445	1543	1543	1543	1543	0
21	20240624	185600	329786445	1543	1543	1543	1543	0
22	20240624	185500	329786445	1543	1543	1543	1543	0
23	20240624	185400	329786445	1543	1543	1543	1543	0
24	20240624	185300	329786445	1543	1543	1543	1543	0
25	20240624	185200	329786445	1543	1543	1543	1543	0
26	20240624	185100	329786445	1543	1543	1543	1543	0
27	20240624	185000	329786445	1543	1543	1543	1543	0
28	20240624	184900	329786445	1543	1543	1543	1543	0
29	20240624	184800	329786445	1543	1543	1543	1543	0
30	20240624	184700	329786445	1543	1543	1543	1543	0
31	20240624	184600	329786445	1543	1543	1543	1543	0
32	20240624	184500	329786445	1543	1543	1543	1543	4702
33	20240624	184400	329786445	1543	1543	1543	1543	0
34	20240624	184300	329786445	1543	1543	1543	1543	0
35	20240624	184200	329786445	1543	1543	1543	1543	0
36	20240624	184100	329786445	1543	1543	1543	1543	0
37	20240624	184000	329786445	1543	1543	1543	1543	0
38	20240624	183900	329786445	1543	1543	1543	1543	0
39	20240624	183800	329786445	1543	1543	1543	1543	0
40	20240624	183700	329786445	1543	1543	1543	1543	0
41	20240624	183600	329786445	1543	1543	1543	1543	0
42	20240624	183500	329786445	1543	1543	1543	1543	0
43	20240624	183400	329786445	1543	1543	1543	1543	0
44	20240624	183300	329786445	1543	1543	1543	1543	0
45	20240624	183200	329786445	1543	1543	1543	1543	0
46	20240624	183100	329786445	1543	1543	1543	1543	0
47	20240624	183000	329786445	1543	1543	1543	1543	0
48	20240624	182900	329786445	1543	1543	1543	1543	0
49	20240624	182800	329786445	1543	1543	1543	1543	0
50	20240624	182700	329786445	1543	1543	1543	1543	0
51	20240624	182600	329786445	1543	1543	1543	1543	0
52	20240624	182500	329786445	1543	1543	1543	1543	0
53	20240624	182400	329786445	1543	1543	1543	1543	0
54	20240624	182300	329786445	1543	1543	1543	1543	0
55	20240624	182200	329786445	1543	1543	1543	1543	0
56	20240624	182100	329786445	1543	1543	1543	1543	0
57	20240624	182000	329786445	1543	1543	1543	1543	0
58	20240624	181900	329786445	1543	1543	1543	1543	0
59	20240624	181800	329786445	1543	1543	1543	1543	0
60	20240624	181700	329786445	1543	1543	1543	1543	0
61	20240624	181600	329786445	1543	1543	1543	1543	0
62	20240624	181500	329786445	1543	1543	1543	1543	4702
63	20240624	181400	329786445	1543	1543	1543	1543	0
64	20240624	181300	329786445	1543	1543	1543	1543	0
65	20240624	181200	329786445	1543	1543	1543	1543	0
66	20240624	181100	329786445	1543	1543	1543	1543	0
67	20240624	181000	329786445	1543	1543	1543	1543	0
68	20240624	180900	329786445	1543	1543	1543	1543	0
69	20240624	180800	329786445	1543	1543	1543	1543	0
70	20240624	180700	329786445	1543	1543	1543	1543	0
71	20240624	180600	329786445	1543	1543	1543	1543	0
72	20240624	180500	329786445	1543	1543	1543	1543	0
73	20240624	180400	329786445	1543	1543	1543	1543	0
74	20240624	180300	329786445	1543	1543	1543	1543	0
75	20240624	180200	329786445	1543	1543	1543	1543	0
76	20240624	180100	329786445	1543	1543	1543	1543	0
77	20240624	180000	329786445	1543	1543	1543	1543	0
78	20240624	175900	329786445	1543	1543	1543	1543	0
79	20240624	175800	329786445	1543	1543	1543	1543	0
80	20240624	175700	329786445	1543	1543	1543	1543	0
81	20240624	175600	329786445	1543	1543	1543	1543	0
82	20240624	175500	329786445	1543	1543	1543	1543	0
83	20240624	175400	329786445	1543	1543	1543	1543	0
84	20240624	175300	329786445	1543	1543	1543	1543	0
85	20240624	175200	329786445	1543	1543	1543	1543	0
86	20240624	175100	329786445	1543	1543	1543	1543	0
87	20240624	175000	329786445	1543	1543	1543	1543	0
88	20240624	174900	329786445	1543	1543	1543	1543	0
89	20240624	174800	329786445	1543	1543	1543	1543	0
90	20240624	174700	329786445	1543	1543	1543	1543	0
91	20240624	174600	329786445	1543	1543	1543	1543	0
92	20240624	174500	329786445	1543	1543	1543	1543	4702
93	20240624	174400	329786445	1543	1543	1543	1543	0
94	20240624	174300	329786445	1543	1543	1543	1543	0
95	20240624	174200	329786445	1543	1543	1543	1543	0
96	20240624	174100	329786445	1543	1543	1543	1543	0
97	20240624	174000	329786445	1543	1543	1543	1543	0
98	20240624	173900	329786445	1543	1543	1543	1543	0
99	20240624	173800	329786445	1543	1543	1543	1543	0
100	20240624	173700	329786445	1543	1543	1543	1543	0
101	20240624	173600	329786445	1543	1543	1543	1543	0
102	20240624	173500	329786445	1543	1543	1543	1543	0
103	20240624	173400	329786445	1543	1543	1543	1543	0
104	20240624	173300	329786445	1543	1543	1543	1543	0
105	20240624	173200	329786445	1543	1543	1543	1543	0
106	20240624	173100	329786445	1543	1543	1543	1543	0
107	20240624	173000	329786445	1543	1543	1543	1543	0
108	20240624	172900	329786445	1543	1543	1543	1543	0
109	20240624	172800	329786445	1543	1543	1543	1543	0
110	20240624	172700	329786445	1543	1543	1543	1543	0
111	20240624	172600	329786445	1543	1543	1543	1543	0
112	20240624	172500	329786445	1543	1543	1543	1543	0
113	20240624	172400	329786445	1543	1543	1543	1543	0
114	20240624	172300	329786445	1543	1543	1543	1543	0
115	20240624	172200	329786445	1543	1543	1543	1543	0
116	20240624	172100	329786445	1543	1543	1543	1543	0
117	20240624	172000	329786445	1543	1543	1543	1543	0
118	20240624	171900	329786445	1543	1543	1543	1543	0
119	20240624	171800	329786445	1543	1543	1543	1543	0
120	20240624	171700	329786445	1543	1543	1543	1543	0
121	20240624	171600	329786445	1543	1543	1543	1543	0
122	20240624	171500	329786445	1543	1543	1543	1543	4702
123	20240624	171400	329786445	1543	1543	1543	1543	0
124	20240624	171300	329786445	1543	1543	1543	1543	0
125	20240624	171200	329786445	1543	1543	1543	1543	0
126	20240624	171100	329786445	1543	1543	1543	1543	0
127	20240624	171000	329786445	1543	1543	1543	1543	0
128	20240624	170900	329786445	1543	1543	1543	1543	0
129	20240624	170800	329786445	1543	1543	1543	1543	0
130	20240624	170700	329786445	1543	1543	1543	1543	0
131	20240624	170600	329786445	1543	1543	1543	1543	0
132	20240624	170500	329786445	1543	1543	1543	1543	0
133	20240624	170400	329786445	1543	1543	1543	1543	0
134	20240624	170300	329786445	1543	1543	1543	1543	0
135	20240624	170200	329786445	1543	1543	1543	1543	0
136	20240624	170100	329786445	1543	1543	1543	1543	0
137	20240624	170000	329786445	1543	1543	1543	1543	0
138	20240624	165900	329786445	1543	1543	1543	1543	0
139	20240624	165800	329786445	1543	1543	1543	1543	0
140	20240624	165700	329786445	1543	1543	1543	1543	0
141	20240624	165600	329786445	1543	1543	1543	1543	0
142	20240624	165500	329786445	1543	1543	1543	1543	0
143	20240624	165400	329786445	1543	1543	1543	1543	0
144	20240624	165300	329786445	1543	1543	1543	1543	0
145	20240624	165200	329786445	1543	1543	1543	1543	0
146	20240624	165100	329786445	1543	1543	1543	1543	0
147	20240624	165000	329786445	1543	1543	1543	1543	0
148	20240624	164900	329786445	1543	1543	1543	1543	0
149	20240624	164800	329786445	1543	1543	1543	1543	0
150	20240624	164700	329786445	1543	1543	1543	1543	0
151	20240624	164600	329786445	1543	1543	1543	1543	0
152	20240624	164500	329786445	1543	1543	1543	1543	4702
153	20240624	164400	329786445	1543	1543	1543	1543	0
154	20240624	164300	329786445	1543	1543	1543	1543	0
155	20240624	164200	329786445	1543	1543	1543	1543	0
156	20240624	164100	329786445	1543	1543	1543	1543	0
157	20240624	164000	329786445	1543	1543	1543	1543	0
158	20240624	163900	329786445	1543	1543	1543	1543	0
159	20240624	163800	329786445	1543	1543	1543	1543	0
160	20240624	163700	329786445	1543	1543	1543	1543	0
161	20240624	163600	329786445	1543	1543	1543	1543	0
162	20240624	163500	329786445	1543	1543	1543	1543	0
163	20240624	163400	329786445	1543	1543	1543	1543	0
164	20240624	163300	329786445	1543	1543	1543	1543	0
165	20240624	163200	329786445	1543	1543	1543	1543	0
166	20240624	163100	329786445	1543	1543	1543	1543	0
167	20240624	163000	329786445	1543	1543	1543	1543	0
168	20240624	162900	329786445	1543	1543	1543	1543	0
169	20240624	162800	329786445	1543	1543	1543	1543	0
170	20240624	162700	329786445	1543	1543	1543	1543	0
171	20240624	162600	329786445	1543	1543	1543	1543	0
172	20240624	162500	329786445	1543	1543	1543	1543	0
173	20240624	162400	329786445	1543	1543	1543	1543	0
174	20240624	162300	329786445	1543	1543	1543	1543	0
175	20240624	162200	329786445	1543	1543	1543	1543	0
176	20240624	162100	329786445	1543	1543	1543	1543	0
177	20240624	162000	329786445	1543	1543	1543	1543	0
178	20240624	161900	329786445	1543	1543	1543	1543	0
179	20240624	161800	329786445	1543	1543	1543	1543	0
180	20240624	161700	329786445	1543	1543	1543	1543	0
181	20240624	161600	329786445	1543	1543	1543	1543	0
182	20240624	161500	329786445	1543	1543	1543	1543	4702
183	20240624	161400	329786445	1543	1543	1543	1543	0
184	20240624	161300	329786445	1543	1543	1543	1543	0
185	20240624	161200	329786445	1543	1543	1543	1543	0
186	20240624	161100	329786445	1543	1543	1543	1543	0
187	20240624	161000	329786445	1543	1543	1543	1543	0
188	20240624	160900	329786445	1543	1543	1543	1543	0
189	20240624	160800	329786445	1543	1543	1543	1543	0
190	20240624	160700	329786445	1543	1543	1543	1543	0
191	20240624	160600	329786445	1543	1543	1543	1543	0
192	20240624	160500	329786445	1543	1543	1543	1543	0
193	20240624	160400	329786445	1543	1543	1543	1543	0
194	20240624	160300	329786445	1543	1543	1543	1543	0
195	20240624	160200	329786445	1543	1543	1543	1543	0
196	20240624	160100	329786445	1543	1543	1543	1543	0
197	20240624	160000	329786445	1543	1543	1543	1543	0
198	20240624	155900	329786445	1543	1543	1543	1543	0
199	20240624	155800	329786445	1543	1543	1543	1543	0
200	20240624	155700	329786445	1543	1543	1543	1543	0
201	20240624	155600	329786445	1543	1543	1543	1543	0
202	20240624	155500	329786445	1543	1543	1543	1543	0
203	20240624	155400	329786445	1543	1543	1543	1543	0
204	20240624	155300	329786445	1543	1543	1543	1543	0
205	20240624	155200	329786445	1543	1543	1543	1543	0
206	20240624	155100	329786445	1543	1543	1543	1543	0
207	20240624	155000	329786445	1543	1543	1543	1543	0
208	20240624	154900	329786445	1543	1543	1543	1543	0
209	20240624	154800	329786445	1543	1543	1543	1543	0
210	20240624	154700	329786445	1543	1543	1543	1543	0
211	20240624	154600	329786445	1543	1543	1543	1543	0
212	20240624	154500	329786445	1543	1543	1543	1543	4702
213	20240624	154400	329786445	1543	1543	1543	1543	0
214	20240624	154300	329786445	1543	1543	1543	1543	0
215	20240624	154200	329786445	1543	1543	1543	1543	0
216	20240624	154100	329786445	1543	1543	1543	1543	0
217	20240624	154000	329786445	1543	1543	1543	1543	0
218	20240624	153900	329786445	1543	1543	1543	1543	0
219	20240624	153800	329786445	1543	1543	1543	1543	0
220	20240624	153700	329786445	1543	1543	1543	1543	0
221	20240624	153600	329786445	1543	1543	1543	1543	0
222	20240624	153500	329786445	1543	1543	1543	1543	0
223	20240624	153400	329786445	1543	1543	1543	1543	0
224	20240624	153300	329786445	1543	1543	1543	1543	0
225	20240624	153200	329786445	1543	1543	1543	1543	0
226	20240624	153100	329786445	1543	1543	1543	1543	0
227	20240624	153000	329786445	1543	1543	1543	1543	4702
228	20240624	152900	322531259	1537	1537	1537	1537	0
229	20240624	152800	322531259	1537	1537	1537	1537	0
230	20240624	152700	322531259	1537	1537	1537	1537	0
231	20240624	152600	322531259	1537	1537	1537	1537	0
232	20240624	152500	322531259	1537	1537	1537	1537	0
233	20240624	152400	322531259	1537	1537	1537	1537	0
234	20240624	152300	322531259	1537	1537	1537	1537	0
235	20240624	152200	322531259	1537	1537	1537	1537	0
236	20240624	152100	322531259	1537	1537	1537	1537	0
237	20240624	152000	322531259	1537	1537	1537	1537	0
238	20240624	151900	322531259	1537	1537	1542	1537	1201
239	20240624	151800	320685317	1542	1542	1542	1542	1
240	20240624	151700	320683775	1537	1537	1537	1537	502
241	20240624	151600	319912201	1542	1537	1542	1537	163
242	20240624	151500	319661655	1537	1542	1542	1536	867
243	20240624	151400	318329736	1542	1543	1543	1537	1605
244	20240624	151300	315862820	1537	1537	1543	1537	221
245	20240624	151200	315521829	1543	1543	1543	1543	900
246	20240624	151100	314133129	1543	1543	1543	1543	0
247	20240624	151000	314133129	1543	1538	1543	1537	4159
248	20240624	150900	307738583	1538	1543	1543	1538	502
249	20240624	150800	306966502	1538	1539	1539	1538	250
250	20240624	150700	306581772	1539	1539	1539	1539	17
251	20240624	150600	306555609	1539	1539	1539	1539	327
252	20240624	150500	306052356	1539	1539	1539	1539	0
253	20240624	150400	306052356	1539	1539	1539	1539	0
254	20240624	150300	306052356	1539	1539	1539	1539	500
255	20240624	150200	305282856	1539	1539	1539	1539	0
256	20240624	150100	305282856	1539	1539	1539	1539	0
257	20240624	150000	305282856	1539	1539	1539	1539	0
258	20240624	145900	305282856	1539	1539	1539	1539	0
259	20240624	145800	305282856	1539	1544	1544	1539	216
260	20240624	145700	304949357	1544	1544	1544	1544	0
261	20240624	145600	304949357	1544	1544	1544	1544	1
262	20240624	145500	304947813	1539	1539	1539	1539	1
263	20240624	145400	304946274	1538	1539	1539	1538	1001
264	20240624	145300	303406220	1544	1544	1544	1544	0
265	20240624	145200	303406220	1544	1544	1544	1544	0
266	20240624	145100	303406220	1544	1544	1544	1544	0
267	20240624	145000	303406220	1544	1544	1544	1544	0
268	20240624	144900	303406220	1544	1544	1544	1544	0
269	20240624	144800	303406220	1544	1544	1544	1544	0
270	20240624	144700	303406220	1544	1539	1544	1539	147
271	20240624	144600	303179982	1545	1540	1545	1540	320
272	20240624	144500	302686068	1539	1539	1539	1539	2
273	20240624	144400	302682990	1544	1544	1544	1544	1
274	20240624	144300	302681446	1539	1540	1540	1539	2004
275	20240624	144200	299597289	1544	1544	1544	1544	0
276	20240624	144100	299597289	1544	1544	1544	1544	13
277	20240624	144000	299577217	1544	1544	1544	1544	0
278	20240624	143900	299577217	1544	1544	1544	1544	2
279	20240624	143800	299574129	1539	1539	1539	1539	1000
280	20240624	143700	298035129	1539	1544	1544	1539	484
281	20240624	143600	297289873	1544	1544	1544	1543	11
282	20240624	143500	297272890	1539	1538	1539	1538	3100
283	20240624	143400	292504990	1538	1540	1540	1538	1501
284	20240624	143300	290194912	1540	1540	1540	1540	800
285	20240624	143200	288962912	1540	1540	1540	1540	0
286	20240624	143100	288962912	1540	1540	1540	1540	0
287	20240624	143000	288962912	1540	1540	1540	1540	1329
288	20240624	142900	286916252	1540	1540	1540	1540	1
289	20240624	142800	286914712	1547	1540	1547	1540	375
290	20240624	142700	286335700	1547	1543	1547	1540	14373
291	20240624	142600	264196601	1542	1542	1542	1542	0
292	20240624	142500	264196601	1542	1543	1543	1542	285
293	20240624	142400	263757099	1544	1544	1544	1544	0
294	20240624	142300	263757099	1544	1544	1544	1544	492
295	20240624	142200	262997451	1544	1545	1545	1544	301
296	20240624	142100	262532705	1544	1544	1544	1544	0
297	20240624	142000	262532705	1544	1543	1544	1543	2
298	20240624	141900	262529618	1542	1542	1542	1542	1
299	20240624	141800	262528076	1541	1542	1542	1541	1000
300	20240624	141700	260987046	1542	1544	1544	1542	2045
301	20240624	141600	257832602	1544	1544	1544	1544	0
302	20240624	141500	257832602	1544	1545	1545	1544	307
303	20240624	141400	257358531	1545	1545	1545	1545	300
304	20240624	141300	256895031	1545	1550	1550	1545	579
305	20240624	141200	255999196	1551	1551	1551	1551	5
306	20240624	141100	255991441	1552	1552	1552	1552	0
307	20240624	141000	255991441	1552	1552	1552	1552	0
308	20240624	140900	255991441	1552	1552	1552	1552	1
309	20240624	140800	255989889	1552	1552	1552	1552	23
310	20240624	140700	255954193	1553	1553	1553	1553	0
311	20240624	140600	255954193	1553	1553	1553	1553	3
312	20240624	140500	255949534	1553	1553	1553	1553	0
313	20240624	140400	255949534	1553	1553	1553	1553	2
314	20240624	140300	255946428	1554	1554	1554	1554	0
315	20240624	140200	255946428	1554	1554	1554	1554	1
316	20240624	140100	255944874	1553	1553	1553	1553	1
317	20240624	140000	255943321	1550	1550	1550	1550	2000
318	20240624	135900	252843321	1556	1556	1556	1556	0
319	20240624	135800	252843321	1556	1556	1556	1556	0
320	20240624	135700	252843321	1556	1556	1556	1556	0
321	20240624	135600	252843321	1556	1556	1556	1556	0
322	20240624	135500	252843321	1556	1556	1556	1556	0
323	20240624	135400	252843321	1556	1556	1556	1556	0
324	20240624	135300	252843321	1556	1556	1556	1556	0
325	20240624	135200	252843321	1556	1556	1556	1556	0
326	20240624	135100	252843321	1556	1556	1556	1556	0
327	20240624	135000	252843321	1556	1556	1556	1556	5
328	20240624	134900	252835541	1556	1556	1556	1556	0
329	20240624	134800	252835541	1556	1550	1556	1546	693
330	20240624	134700	251763755	1556	1556	1556	1556	0
331	20240624	134600	251763755	1556	1556	1556	1556	4
332	20240624	134500	251757531	1556	1550	1556	1550	600
333	20240624	134400	250825389	1550	1550	1550	1550	0
334	20240624	134300	250825389	1550	1550	1550	1550	0
335	20240624	134200	250825389	1550	1550	1550	1550	0
336	20240624	134100	250825389	1550	1550	1550	1550	100
337	20240624	134000	250670389	1550	1550	1550	1550	20
338	20240624	133900	250639389	1550	1550	1550	1550	30
339	20240624	133800	250592889	1550	1550	1550	1550	157
340	20240624	133700	250349539	1545	1545	1545	1545	1
341	20240624	133600	250347994	1545	1545	1545	1545	3015
342	20240624	133500	245689819	1545	1545	1545	1545	140
343	20240624	133400	245473519	1545	1545	1545	1545	700
344	20240624	133300	244392019	1546	1549	1549	1546	150
345	20240624	133200	244160093	1550	1552	1552	1550	321
346	20240624	133100	243662176	1551	1551	1551	1551	1
347	20240624	133000	243660625	1551	1551	1551	1551	0
348	20240624	132900	243660625	1551	1551	1551	1551	0
349	20240624	132800	243660625	1551	1551	1551	1551	0
350	20240624	132700	243660625	1551	1551	1551	1551	0
351	20240624	132600	243660625	1551	1551	1551	1550	402
352	20240624	132500	243037436	1551	1551	1551	1551	0
353	20240624	132400	243037436	1551	1551	1551	1551	0
354	20240624	132300	243037436	1551	1551	1551	1551	600
355	20240624	132200	242106836	1551	1552	1552	1551	104
356	20240624	132100	241945448	1552	1552	1552	1552	0
357	20240624	132000	241945448	1552	1552	1552	1552	15
358	20240624	131900	241922168	1552	1552	1552	1552	0
359	20240624	131800	241922168	1552	1552	1552	1552	0
360	20240624	131700	241922168	1552	1552	1552	1552	81
361	20240624	131600	241796456	1550	1550	1550	1550	295
362	20240624	131500	241339206	1550	1550	1550	1550	0
363	20240624	131400	241339206	1550	1550	1550	1550	0
364	20240624	131300	241339206	1550	1550	1550	1550	194
365	20240624	131200	241038506	1550	1550	1550	1550	0
366	20240624	131100	241038506	1550	1552	1552	1550	1022
367	20240624	131000	239454400	1552	1552	1552	1552	0
368	20240624	130900	239454400	1552	1552	1552	1552	0
369	20240624	130800	239454400	1552	1551	1552	1550	360
370	20240624	130700	238896362	1552	1552	1552	1552	0
371	20240624	130600	238896362	1552	1552	1552	1552	173
372	20240624	130500	238627866	1555	1555	1555	1555	160
373	20240624	130400	238379066	1556	1556	1556	1556	0
374	20240624	130300	238379066	1556	1556	1556	1556	18
375	20240624	130200	238351058	1556	1556	1556	1556	4
376	20240624	130100	238344834	1557	1556	1557	1556	2
377	20240624	130000	238341721	1558	1558	1558	1558	0
378	20240624	125900	238341721	1558	1558	1558	1556	302
379	20240624	125800	237871805	1556	1556	1556	1556	2294
380	20240624	125700	234302341	1558	1558	1558	1558	0
381	20240624	125600	234302341	1558	1558	1558	1558	442
382	20240624	125500	233613705	1558	1558	1558	1558	0
383	20240624	125400	233613705	1558	1558	1558	1558	57
384	20240624	125300	233524899	1558	1558	1558	1558	0
385	20240624	125200	233524899	1558	1558	1558	1558	0
386	20240624	125100	233524899	1558	1558	1558	1558	0
387	20240624	125000	233524899	1558	1558	1558	1558	100
388	20240624	124900	233369099	1560	1562	1562	1560	3360
389	20240624	124800	228126473	1561	1559	1561	1559	5092
390	20240624	124700	220182951	1558	1556	1558	1556	10
391	20240624	124600	220167379	1555	1556	1556	1555	2360
392	20240624	124500	216496419	1556	1556	1556	1556	1034
393	20240624	124400	214887515	1550	1550	1550	1550	0
394	20240624	124300	214887515	1550	1550	1550	1550	754
395	20240624	124200	213718815	1550	1550	1550	1550	30
396	20240624	124100	213672315	1550	1550	1550	1550	0
397	20240624	124000	213672315	1550	1550	1550	1550	0
398	20240624	123900	213672315	1550	1550	1550	1550	10
399	20240624	123800	213656815	1545	1545	1545	1545	0
400	20240624	123700	213656815	1545	1545	1545	1545	0
401	20240624	123600	213656815	1545	1545	1545	1545	1115
402	20240624	123500	211934140	1545	1552	1552	1545	8930
403	20240624	123400	198093148	1556	1556	1556	1556	0
404	20240624	123300	198093148	1556	1556	1556	1556	1
405	20240624	123200	198091592	1551	1551	1551	1551	0
406	20240624	123100	198091592	1551	1551	1551	1551	0
407	20240624	123000	198091592	1551	1551	1551	1551	0
408	20240624	122900	198091592	1551	1552	1552	1551	559
409	20240624	122800	197224581	1552	1552	1552	1552	0
410	20240624	122700	197224581	1552	1557	1557	1552	416
411	20240624	122600	196577377	1563	1563	1563	1563	0
412	20240624	122500	196577377	1563	1563	1563	1563	6
413	20240624	122400	196567999	1558	1559	1563	1558	5
414	20240624	122300	196560203	1564	1559	1564	1559	540
415	20240624	122200	195717769	1559	1556	1559	1556	814
416	20240624	122100	194451164	1555	1553	1555	1553	21
417	20240624	122000	194418539	1552	1552	1552	1552	10
418	20240624	121900	194403019	1555	1555	1555	1555	0
419	20240624	121800	194403019	1555	1555	1555	1555	0
420	20240624	121700	194403019	1555	1555	1555	1555	0
421	20240624	121600	194403019	1555	1555	1555	1555	5
422	20240624	121500	194395244	1555	1547	1555	1547	711
423	20240624	121400	193295093	1547	1546	1547	1546	501
424	20240624	121300	192520497	1545	1545	1545	1545	0
425	20240624	121200	192520497	1545	1545	1545	1545	0
426	20240624	121100	192520497	1545	1545	1545	1545	0
427	20240624	121000	192520497	1545	1545	1545	1545	281
428	20240624	120900	192086352	1545	1545	1545	1545	58
429	20240624	120800	191996742	1546	1546	1546	1546	0
430	20240624	120700	191996742	1546	1546	1546	1545	860
431	20240624	120600	190667522	1546	1545	1546	1545	694
432	20240624	120500	189595258	1545	1545	1545	1545	0
433	20240624	120400	189595258	1545	1545	1545	1545	0
434	20240624	120300	189595258	1545	1545	1545	1545	0
435	20240624	120200	189595258	1545	1542	1545	1542	7
436	20240624	120100	189584453	1540	1540	1540	1540	0
437	20240624	120000	189584453	1540	1540	1540	1540	1700
438	20240624	115900	186966453	1541	1541	1541	1541	43
439	20240624	115800	186900190	1541	1541	1541	1541	0
440	20240624	115700	186900190	1541	1541	1541	1541	57
441	20240624	115600	186812353	1541	1541	1541	1541	0
442	20240624	115500	186812353	1541	1541	1541	1541	0
443	20240624	115400	186812353	1541	1540	1541	1540	3221
444	20240624	115300	181850067	1541	1541	1541	1541	0
445	20240624	115200	181850067	1541	1541	1541	1541	0
446	20240624	115100	181850067	1541	1541	1541	1541	0
447	20240624	115000	181850067	1541	1541	1541	1541	0
448	20240624	114900	181850067	1541	1541	1541	1541	1
449	20240624	114800	181848526	1540	1539	1540	1539	305
450	20240624	114700	181379130	1538	1538	1538	1538	0
451	20240624	114600	181379130	1538	1538	1538	1538	0
452	20240624	114500	181379130	1538	1538	1538	1538	0
453	20240624	114400	181379130	1538	1538	1538	1538	1
454	20240624	114300	181377592	1539	1539	1539	1538	221
455	20240624	114200	181037488	1538	1539	1539	1538	735
456	20240624	114100	179906993	1539	1539	1539	1539	320
457	20240624	114000	179414513	1540	1539	1540	1539	240
458	20240624	113900	179044953	1539	1539	1540	1539	345
459	20240624	113800	178513995	1541	1541	1541	1541	0
460	20240624	113700	178513995	1541	1540	1541	1539	52
461	20240624	113600	178433964	1539	1540	1540	1539	1458
462	20240624	113500	176188645	1540	1540	1540	1540	2401
463	20240624	113400	172491105	1540	1540	1541	1540	89
464	20240624	113300	172353978	1541	1540	1542	1540	26
465	20240624	113200	172313930	1540	1542	1543	1540	1103
466	20240624	113100	170614205	1543	1543	1543	1542	220
467	20240624	113000	170274862	1544	1544	1544	1544	3
468	20240624	112900	170270230	1545	1545	1545	1545	0
469	20240624	112800	170270230	1545	1542	1545	1542	5
470	20240624	112700	170262511	1541	1540	1541	1540	52
471	20240624	112600	170182430	1539	1541	1541	1539	120
472	20240624	112500	169997746	1541	1541	1541	1541	1
473	20240624	112400	169996205	1545	1541	1545	1540	314
474	20240624	112300	169512630	1540	1545	1545	1540	6
475	20240624	112200	169503379	1545	1541	1545	1541	2
476	20240624	112100	169500293	1545	1539	1545	1539	97
477	20240624	112000	169350983	1538	1538	1538	1538	0
478	20240624	111900	169350983	1538	1538	1538	1538	0
479	20240624	111800	169350983	1538	1538	1538	1538	0
480	20240624	111700	169350983	1538	1539	1539	1538	461
481	20240624	111600	168641954	1539	1539	1539	1539	0
482	20240624	111500	168641954	1539	1539	1539	1539	1
483	20240624	111400	168640415	1539	1538	1539	1538	3
484	20240624	111300	168635799	1545	1544	1545	1537	1100
485	20240624	111200	166942630	1545	1545	1545	1544	12
486	20240624	111100	166924091	1545	1540	1545	1540	506
487	20240624	111000	166144831	1540	1539	1540	1539	554
488	20240624	110900	165292221	1539	1536	1539	1536	279
489	20240624	110800	164863350	1537	1537	1537	1537	1
490	20240624	110700	164861813	1537	1536	1537	1536	9
491	20240624	110600	164847988	1536	1536	1536	1536	0
492	20240624	110500	164847988	1536	1536	1536	1536	487
493	20240624	110400	164099956	1536	1538	1538	1536	51
494	20240624	110300	164021600	1539	1537	1539	1537	3
495	20240624	110200	164016986	1536	1535	1536	1534	2358
496	20240624	110100	160399119	1536	1535	1536	1535	4
497	20240624	110000	160392977	1535	1535	1535	1535	1312
498	20240624	105900	158379057	1535	1535	1538	1535	2942
499	20240624	105800	153861857	1536	1540	1540	1535	2499
500	20240624	105700	150017102	1540	1540	1540	1540	2110
501	20240624	105600	146767702	1541	1541	1542	1541	1467
502	20240624	105500	144507050	1540	1540	1540	1540	0
503	20240624	105400	144507050	1540	1540	1540	1540	20
504	20240624	105300	144476250	1545	1542	1545	1540	1971
505	20240624	105200	141436311	1545	1542	1546	1542	77
506	20240624	105100	141317291	1543	1547	1547	1543	5922
507	20240624	105000	132169406	1549	1548	1549	1547	1267
508	20240624	104900	130207858	1549	1550	1550	1549	82
509	20240624	104800	130080793	1549	1549	1549	1549	49
510	20240624	104700	130004892	1550	1549	1550	1549	2
511	20240624	104600	130001793	1550	1550	1550	1550	200
512	20240624	104500	129691793	1552	1550	1552	1549	718
513	20240624	104400	128579115	1550	1551	1551	1549	3000
514	20240624	104300	123930035	1551	1551	1551	1551	719
515	20240624	104200	122814866	1551	1551	1551	1551	22
516	20240624	104100	122780744	1552	1552	1552	1551	204
517	20240624	104000	122464139	1552	1552	1552	1552	0
518	20240624	103900	122464139	1552	1553	1553	1552	1216
519	20240624	103800	120576752	1553	1553	1553	1553	738
520	20240624	103700	119430638	1554	1555	1555	1554	3047
521	20240624	103600	114693614	1556	1557	1562	1556	1954
522	20240624	103500	111652028	1557	1558	1558	1557	2139
523	20240624	103400	108321073	1560	1560	1560	1560	1000
524	20240624	103300	106761073	1565	1565	1565	1565	0
525	20240624	103200	106761073	1565	1565	1565	1565	0
526	20240624	103100	106761073	1565	1562	1565	1562	8
527	20240624	103000	106748562	1557	1559	1559	1557	3607
528	20240624	102900	101127986	1559	1559	1559	1559	1662
529	20240624	102800	98536928	1567	1567	1567	1567	0
530	20240624	102700	98536928	1567	1567	1567	1567	0
531	20240624	102600	98536928	1567	1567	1567	1567	50
532	20240624	102500	98458578	1567	1567	1567	1567	0
533	20240624	102400	98458578	1567	1567	1567	1567	0
534	20240624	102300	98458578	1567	1559	1567	1559	9
535	20240624	102200	98444539	1559	1559	1559	1559	0
536	20240624	102100	98444539	1559	1560	1560	1559	2281
537	20240624	102000	94888453	1560	1560	1560	1560	2459
538	20240624	101900	91052413	1561	1561	1561	1561	0
539	20240624	101800	91052413	1561	1563	1563	1561	193
540	20240624	101700	90751130	1561	1561	1561	1561	0
541	20240624	101600	90751130	1561	1561	1561	1561	0
542	20240624	101500	90751130	1561	1562	1562	1561	2270
543	20240624	101400	87207658	1562	1562	1562	1562	1165
544	20240624	101300	85387928	1568	1568	1568	1568	387
545	20240624	101200	84781112	1568	1565	1568	1565	3000
546	20240624	101100	80078770	1565	1565	1565	1565	104
547	20240624	101000	79916010	1565	1562	1565	1562	186
548	20240624	100900	79625475	1565	1565	1565	1565	1
549	20240624	100800	79623910	1565	1565	1565	1565	17
550	20240624	100700	79597305	1565	1565	1565	1565	1
551	20240624	100600	79595740	1561	1563	1563	1561	3559
552	20240624	100500	74039225	1564	1564	1564	1564	72
553	20240624	100400	73926617	1564	1564	1564	1564	1
554	20240624	100300	73925053	1563	1563	1563	1563	1572
555	20240624	100200	71468017	1563	1563	1563	1563	5
556	20240624	100100	71460202	1563	1563	1563	1562	922
557	20240624	100000	70019616	1562	1563	1563	1562	1788
558	20240624	095900	67226615	1562	1568	1568	1562	6665
559	20240624	095800	56809295	1567	1567	1567	1567	1255
560	20240624	095700	54842710	1568	1568	1568	1568	0
561	20240624	095600	54842710	1568	1568	1568	1568	30
562	20240624	095500	54795670	1568	1568	1568	1568	100
563	20240624	095400	54638870	1568	1570	1570	1568	45
564	20240624	095300	54568304	1568	1568	1568	1568	1
565	20240624	095200	54566736	1570	1568	1570	1568	2901
566	20240624	095100	50017966	1570	1568	1570	1568	1877
567	20240624	095000	47071876	1570	1570	1570	1570	2123
568	20240624	094900	43738766	1570	1570	1570	1570	6
569	20240624	094800	43729346	1570	1570	1570	1568	1183
570	20240624	094700	41873224	1570	1570	1570	1570	0
571	20240624	094600	41873224	1570	1570	1570	1570	0
572	20240624	094500	41873224	1570	1571	1571	1570	1557
573	20240624	094400	39428685	1572	1572	1572	1572	0
574	20240624	094300	39428685	1572	1572	1572	1572	2
575	20240624	094200	39425541	1571	1571	1571	1571	107
576	20240624	094100	39257444	1571	1571	1571	1571	0
577	20240624	094000	39257444	1571	1572	1572	1571	100
578	20240624	093900	39100341	1573	1573	1573	1573	535
579	20240624	093800	38258786	1571	1571	1571	1571	3
580	20240624	093700	38254073	1573	1573	1573	1573	0
581	20240624	093600	38254073	1573	1573	1573	1573	0
582	20240624	093500	38254073	1573	1573	1573	1573	3
583	20240624	093400	38249354	1571	1571	1571	1571	148
584	20240624	093300	38016846	1572	1574	1574	1572	1004
585	20240624	093200	36438555	1575	1575	1575	1575	48
586	20240624	093100	36362955	1572	1577	1577	1572	978
587	20240624	093000	34824147	1578	1578	1578	1578	350
588	20240624	092900	34271847	1578	1578	1578	1578	0
589	20240624	092800	34271847	1578	1578	1578	1578	0
590	20240624	092700	34271847	1578	1578	1578	1578	1
591	20240624	092600	34270269	1578	1578	1578	1578	500
592	20240624	092500	33481269	1578	1578	1578	1578	399
593	20240624	092400	32851647	1578	1578	1578	1578	0
594	20240624	092300	32851647	1578	1578	1578	1578	163
595	20240624	092200	32594433	1578	1578	1578	1578	3152
596	20240624	092100	27620577	1579	1579	1579	1579	0
597	20240624	092000	27620577	1579	1579	1579	1579	5
598	20240624	091900	27612682	1570	1570	1570	1570	88
599	20240624	091800	27474522	1570	1575	1575	1570	50
600	20240624	091700	27395989	1581	1581	1581	1581	0
601	20240624	091600	27395989	1581	1577	1581	1577	1734
602	20240624	091500	24661447	1577	1575	1577	1575	2
603	20240624	091400	24658295	1577	1575	1577	1575	3
604	20240624	091300	24653566	1570	1571	1577	1570	425
605	20240624	091200	23986068	1571	1576	1576	1571	2512
606	20240624	091100	20036222	1577	1577	1577	1577	0
607	20240624	091000	20036222	1577	1577	1577	1577	0
608	20240624	090900	20036222	1577	1577	1577	1577	0
609	20240624	090800	20036222	1577	1577	1577	1577	1
610	20240624	090700	20034645	1576	1577	1577	1576	19
611	20240624	090600	20004691	1574	1574	1574	1574	62
612	20240624	090500	19907103	1577	1577	1577	1577	1484
613	20240624	090400	17566835	1577	1576	1577	1576	6003
614	20240624	090300	8106104	1576	1576	1576	1573	94
615	20240624	090200	7958146	1576	1574	1576	1574	2224
616	20240624	090100	4457568	1574	1574	1574	1574	1
617	20240624	090000	4455994	1574	1574	1574	1574	2831