KissMeData/058430/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193900	1710190000	46650	46650	46650	46650	1154
3	20240624	193800	1710190000	46650	46650	46650	46650	0
4	20240624	193700	1710190000	46650	46650	46650	46650	0
5	20240624	193600	1710190000	46650	46650	46650	46650	0
6	20240624	193500	1710190000	46650	46650	46650	46650	0
7	20240624	193400	1710190000	46650	46650	46650	46650	0
8	20240624	193300	1710190000	46650	46650	46650	46650	0
9	20240624	193200	1710190000	46650	46650	46650	46650	0
10	20240624	193100	1710190000	46650	46650	46650	46650	0
11	20240624	193000	1710190000	46650	46650	46650	46650	0
12	20240624	192900	1710190000	46650	46650	46650	46650	0
13	20240624	192800	1710190000	46650	46650	46650	46650	0
14	20240624	192700	1710190000	46650	46650	46650	46650	0
15	20240624	192600	1710190000	46650	46650	46650	46650	0
16	20240624	192500	1710190000	46650	46650	46650	46650	0
17	20240624	192400	1710190000	46650	46650	46650	46650	0
18	20240624	192300	1710190000	46650	46650	46650	46650	0
19	20240624	192200	1710190000	46650	46650	46650	46650	0
20	20240624	192100	1710190000	46650	46650	46650	46650	0
21	20240624	192000	1710190000	46650	46650	46650	46650	0
22	20240624	191900	1710190000	46650	46650	46650	46650	0
23	20240624	191800	1710190000	46650	46650	46650	46650	0
24	20240624	191700	1710190000	46650	46650	46650	46650	0
25	20240624	191600	1710190000	46650	46650	46650	46650	0
26	20240624	191500	1710190000	46650	46650	46650	46650	0
27	20240624	191400	1710190000	46650	46650	46650	46650	0
28	20240624	191300	1710190000	46650	46650	46650	46650	0
29	20240624	191200	1710190000	46650	46650	46650	46650	0
30	20240624	191100	1710190000	46650	46650	46650	46650	0
31	20240624	191000	1710190000	46650	46650	46650	46650	0
32	20240624	190900	1710190000	46650	46650	46650	46650	1154
33	20240624	190800	1710190000	46650	46650	46650	46650	0
34	20240624	190700	1710190000	46650	46650	46650	46650	0
35	20240624	190600	1710190000	46650	46650	46650	46650	0
36	20240624	190500	1710190000	46650	46650	46650	46650	0
37	20240624	190400	1710190000	46650	46650	46650	46650	0
38	20240624	190300	1710190000	46650	46650	46650	46650	0
39	20240624	190200	1710190000	46650	46650	46650	46650	0
40	20240624	190100	1710190000	46650	46650	46650	46650	0
41	20240624	190000	1710190000	46650	46650	46650	46650	0
42	20240624	185900	1710190000	46650	46650	46650	46650	0
43	20240624	185800	1710190000	46650	46650	46650	46650	0
44	20240624	185700	1710190000	46650	46650	46650	46650	0
45	20240624	185600	1710190000	46650	46650	46650	46650	0
46	20240624	185500	1710190000	46650	46650	46650	46650	0
47	20240624	185400	1710190000	46650	46650	46650	46650	0
48	20240624	185300	1710190000	46650	46650	46650	46650	0
49	20240624	185200	1710190000	46650	46650	46650	46650	0
50	20240624	185100	1710190000	46650	46650	46650	46650	0
51	20240624	185000	1710190000	46650	46650	46650	46650	0
52	20240624	184900	1710190000	46650	46650	46650	46650	0
53	20240624	184800	1710190000	46650	46650	46650	46650	0
54	20240624	184700	1710190000	46650	46650	46650	46650	0
55	20240624	184600	1710190000	46650	46650	46650	46650	0
56	20240624	184500	1710190000	46650	46650	46650	46650	0
57	20240624	184400	1710190000	46650	46650	46650	46650	0
58	20240624	184300	1710190000	46650	46650	46650	46650	0
59	20240624	184200	1710190000	46650	46650	46650	46650	0
60	20240624	184100	1710190000	46650	46650	46650	46650	0
61	20240624	184000	1710190000	46650	46650	46650	46650	0
62	20240624	183900	1710190000	46650	46650	46650	46650	1154
63	20240624	183800	1710190000	46650	46650	46650	46650	0
64	20240624	183700	1710190000	46650	46650	46650	46650	0
65	20240624	183600	1710190000	46650	46650	46650	46650	0
66	20240624	183500	1710190000	46650	46650	46650	46650	0
67	20240624	183400	1710190000	46650	46650	46650	46650	0
68	20240624	183300	1710190000	46650	46650	46650	46650	0
69	20240624	183200	1710190000	46650	46650	46650	46650	0
70	20240624	183100	1710190000	46650	46650	46650	46650	0
71	20240624	183000	1710190000	46650	46650	46650	46650	0
72	20240624	182900	1710190000	46650	46650	46650	46650	0
73	20240624	182800	1710190000	46650	46650	46650	46650	0
74	20240624	182700	1710190000	46650	46650	46650	46650	0
75	20240624	182600	1710190000	46650	46650	46650	46650	0
76	20240624	182500	1710190000	46650	46650	46650	46650	0
77	20240624	182400	1710190000	46650	46650	46650	46650	0
78	20240624	182300	1710190000	46650	46650	46650	46650	0
79	20240624	182200	1710190000	46650	46650	46650	46650	0
80	20240624	182100	1710190000	46650	46650	46650	46650	0
81	20240624	182000	1710190000	46650	46650	46650	46650	0
82	20240624	181900	1710190000	46650	46650	46650	46650	0
83	20240624	181800	1710190000	46650	46650	46650	46650	0
84	20240624	181700	1710190000	46650	46650	46650	46650	0
85	20240624	181600	1710190000	46650	46650	46650	46650	0
86	20240624	181500	1710190000	46650	46650	46650	46650	0
87	20240624	181400	1710190000	46650	46650	46650	46650	0
88	20240624	181300	1710190000	46650	46650	46650	46650	0
89	20240624	181200	1710190000	46650	46650	46650	46650	0
90	20240624	181100	1710190000	46650	46650	46650	46650	0
91	20240624	181000	1710190000	46650	46650	46650	46650	0
92	20240624	180900	1710190000	46650	46650	46650	46650	1154
93	20240624	180800	1710190000	46650	46650	46650	46650	0
94	20240624	180700	1710190000	46650	46650	46650	46650	0
95	20240624	180600	1710190000	46650	46650	46650	46650	0
96	20240624	180500	1710190000	46650	46650	46650	46650	0
97	20240624	180400	1710190000	46650	46650	46650	46650	0
98	20240624	180300	1710190000	46650	46650	46650	46650	0
99	20240624	180200	1710190000	46650	46650	46650	46650	0
100	20240624	180100	1710190000	46650	46650	46650	46650	0
101	20240624	180000	1710190000	46650	46650	46650	46650	0
102	20240624	175900	1710190000	46650	46650	46650	46650	0
103	20240624	175800	1710190000	46650	46650	46650	46650	0
104	20240624	175700	1710190000	46650	46650	46650	46650	0
105	20240624	175600	1710190000	46650	46650	46650	46650	0
106	20240624	175500	1710190000	46650	46650	46650	46650	0
107	20240624	175400	1710190000	46650	46650	46650	46650	0
108	20240624	175300	1710190000	46650	46650	46650	46650	0
109	20240624	175200	1710190000	46650	46650	46650	46650	0
110	20240624	175100	1710190000	46650	46650	46650	46650	0
111	20240624	175000	1710190000	46650	46650	46650	46650	0
112	20240624	174900	1710190000	46650	46650	46650	46650	0
113	20240624	174800	1710190000	46650	46650	46650	46650	0
114	20240624	174700	1710190000	46650	46650	46650	46650	0
115	20240624	174600	1710190000	46650	46650	46650	46650	0
116	20240624	174500	1710190000	46650	46650	46650	46650	0
117	20240624	174400	1710190000	46650	46650	46650	46650	0
118	20240624	174300	1710190000	46650	46650	46650	46650	0
119	20240624	174200	1710190000	46650	46650	46650	46650	0
120	20240624	174100	1710190000	46650	46650	46650	46650	0
121	20240624	174000	1710190000	46650	46650	46650	46650	0
122	20240624	173900	1710190000	46650	46650	46650	46650	1154
123	20240624	173800	1710190000	46650	46650	46650	46650	0
124	20240624	173700	1710190000	46650	46650	46650	46650	0
125	20240624	173600	1710190000	46650	46650	46650	46650	0
126	20240624	173500	1710190000	46650	46650	46650	46650	0
127	20240624	173400	1710190000	46650	46650	46650	46650	0
128	20240624	173300	1710190000	46650	46650	46650	46650	0
129	20240624	173200	1710190000	46650	46650	46650	46650	0
130	20240624	173100	1710190000	46650	46650	46650	46650	0
131	20240624	173000	1710190000	46650	46650	46650	46650	0
132	20240624	172900	1710190000	46650	46650	46650	46650	0
133	20240624	172800	1710190000	46650	46650	46650	46650	0
134	20240624	172700	1710190000	46650	46650	46650	46650	0
135	20240624	172600	1710190000	46650	46650	46650	46650	0
136	20240624	172500	1710190000	46650	46650	46650	46650	0
137	20240624	172400	1710190000	46650	46650	46650	46650	0
138	20240624	172300	1710190000	46650	46650	46650	46650	0
139	20240624	172200	1710190000	46650	46650	46650	46650	0
140	20240624	172100	1710190000	46650	46650	46650	46650	0
141	20240624	172000	1710190000	46650	46650	46650	46650	0
142	20240624	171900	1710190000	46650	46650	46650	46650	0
143	20240624	171800	1710190000	46650	46650	46650	46650	0
144	20240624	171700	1710190000	46650	46650	46650	46650	0
145	20240624	171600	1710190000	46650	46650	46650	46650	0
146	20240624	171500	1710190000	46650	46650	46650	46650	0
147	20240624	171400	1710190000	46650	46650	46650	46650	0
148	20240624	171300	1710190000	46650	46650	46650	46650	0
149	20240624	171200	1710190000	46650	46650	46650	46650	0
150	20240624	171100	1710190000	46650	46650	46650	46650	0
151	20240624	171000	1710190000	46650	46650	46650	46650	0
152	20240624	170900	1710190000	46650	46650	46650	46650	1154
153	20240624	170800	1710190000	46650	46650	46650	46650	0
154	20240624	170700	1710190000	46650	46650	46650	46650	0
155	20240624	170600	1710190000	46650	46650	46650	46650	0
156	20240624	170500	1710190000	46650	46650	46650	46650	0
157	20240624	170400	1710190000	46650	46650	46650	46650	0
158	20240624	170300	1710190000	46650	46650	46650	46650	0
159	20240624	170200	1710190000	46650	46650	46650	46650	0
160	20240624	170100	1710190000	46650	46650	46650	46650	0
161	20240624	170000	1710190000	46650	46650	46650	46650	0
162	20240624	165900	1710190000	46650	46650	46650	46650	0
163	20240624	165800	1710190000	46650	46650	46650	46650	0
164	20240624	165700	1710190000	46650	46650	46650	46650	0
165	20240624	165600	1710190000	46650	46650	46650	46650	0
166	20240624	165500	1710190000	46650	46650	46650	46650	0
167	20240624	165400	1710190000	46650	46650	46650	46650	0
168	20240624	165300	1710190000	46650	46650	46650	46650	0
169	20240624	165200	1710190000	46650	46650	46650	46650	0
170	20240624	165100	1710190000	46650	46650	46650	46650	0
171	20240624	165000	1710190000	46650	46650	46650	46650	0
172	20240624	164900	1710190000	46650	46650	46650	46650	0
173	20240624	164800	1710190000	46650	46650	46650	46650	0
174	20240624	164700	1710190000	46650	46650	46650	46650	0
175	20240624	164600	1710190000	46650	46650	46650	46650	0
176	20240624	164500	1710190000	46650	46650	46650	46650	0
177	20240624	164400	1710190000	46650	46650	46650	46650	0
178	20240624	164300	1710190000	46650	46650	46650	46650	0
179	20240624	164200	1710190000	46650	46650	46650	46650	0
180	20240624	164100	1710190000	46650	46650	46650	46650	0
181	20240624	164000	1710190000	46650	46650	46650	46650	0
182	20240624	163900	1710190000	46650	46650	46650	46650	1154
183	20240624	163800	1710190000	46650	46650	46650	46650	0
184	20240624	163700	1710190000	46650	46650	46650	46650	0
185	20240624	163600	1710190000	46650	46650	46650	46650	0
186	20240624	163500	1710190000	46650	46650	46650	46650	0
187	20240624	163400	1710190000	46650	46650	46650	46650	0
188	20240624	163300	1710190000	46650	46650	46650	46650	0
189	20240624	163200	1710190000	46650	46650	46650	46650	0
190	20240624	163100	1710190000	46650	46650	46650	46650	0
191	20240624	163000	1710190000	46650	46650	46650	46650	0
192	20240624	162900	1710190000	46650	46650	46650	46650	0
193	20240624	162800	1710190000	46650	46650	46650	46650	0
194	20240624	162700	1710190000	46650	46650	46650	46650	0
195	20240624	162600	1710190000	46650	46650	46650	46650	0
196	20240624	162500	1710190000	46650	46650	46650	46650	0
197	20240624	162400	1710190000	46650	46650	46650	46650	0
198	20240624	162300	1710190000	46650	46650	46650	46650	0
199	20240624	162200	1710190000	46650	46650	46650	46650	0
200	20240624	162100	1710190000	46650	46650	46650	46650	0
201	20240624	162000	1710190000	46650	46650	46650	46650	0
202	20240624	161900	1710190000	46650	46650	46650	46650	0
203	20240624	161800	1710190000	46650	46650	46650	46650	0
204	20240624	161700	1710190000	46650	46650	46650	46650	0
205	20240624	161600	1710190000	46650	46650	46650	46650	0
206	20240624	161500	1710190000	46650	46650	46650	46650	0
207	20240624	161400	1710190000	46650	46650	46650	46650	0
208	20240624	161300	1710190000	46650	46650	46650	46650	0
209	20240624	161200	1710190000	46650	46650	46650	46650	0
210	20240624	161100	1710190000	46650	46650	46650	46650	0
211	20240624	161000	1710190000	46650	46650	46650	46650	0
212	20240624	160900	1710190000	46650	46650	46650	46650	1154
213	20240624	160800	1710190000	46650	46650	46650	46650	0
214	20240624	160700	1710190000	46650	46650	46650	46650	0
215	20240624	160600	1710190000	46650	46650	46650	46650	0
216	20240624	160500	1710190000	46650	46650	46650	46650	0
217	20240624	160400	1710190000	46650	46650	46650	46650	0
218	20240624	160300	1710190000	46650	46650	46650	46650	0
219	20240624	160200	1710190000	46650	46650	46650	46650	0
220	20240624	160100	1710190000	46650	46650	46650	46650	0
221	20240624	160000	1710190000	46650	46650	46650	46650	0
222	20240624	155900	1710190000	46650	46650	46650	46650	0
223	20240624	155800	1710190000	46650	46650	46650	46650	0
224	20240624	155700	1710190000	46650	46650	46650	46650	0
225	20240624	155600	1710190000	46650	46650	46650	46650	0
226	20240624	155500	1710190000	46650	46650	46650	46650	0
227	20240624	155400	1710190000	46650	46650	46650	46650	0
228	20240624	155300	1710190000	46650	46650	46650	46650	0
229	20240624	155200	1710190000	46650	46650	46650	46650	0
230	20240624	155100	1710190000	46650	46650	46650	46650	0
231	20240624	155000	1710190000	46650	46650	46650	46650	0
232	20240624	154900	1710190000	46650	46650	46650	46650	0
233	20240624	154800	1710190000	46650	46650	46650	46650	0
234	20240624	154700	1710190000	46650	46650	46650	46650	0
235	20240624	154600	1710190000	46650	46650	46650	46650	0
236	20240624	154500	1710190000	46650	46650	46650	46650	0
237	20240624	154400	1710190000	46650	46650	46650	46650	0
238	20240624	154300	1710190000	46650	46650	46650	46650	0
239	20240624	154200	1710190000	46650	46650	46650	46650	0
240	20240624	154100	1710190000	46650	46650	46650	46650	0
241	20240624	154000	1710190000	46650	46650	46650	46650	0
242	20240624	153900	1710190000	46650	46650	46650	46650	1154
243	20240624	153800	1710190000	46650	46650	46650	46650	0
244	20240624	153700	1710190000	46650	46650	46650	46650	0
245	20240624	153600	1710190000	46650	46650	46650	46650	0
246	20240624	153500	1710190000	46650	46650	46650	46650	0
247	20240624	153400	1710190000	46650	46650	46650	46650	0
248	20240624	153300	1710190000	46650	46650	46650	46650	0
249	20240624	153200	1710190000	46650	46650	46650	46650	0
250	20240624	153100	1710190000	46650	46650	46650	46650	0
251	20240624	153000	1710190000	46650	46650	46650	46650	1154
252	20240624	152900	1656355900	46700	46700	46700	46700	0
253	20240624	152800	1656355900	46700	46700	46700	46700	0
254	20240624	152700	1656355900	46700	46700	46700	46700	0
255	20240624	152600	1656355900	46700	46700	46700	46700	0
256	20240624	152500	1656355900	46700	46700	46700	46700	0
257	20240624	152400	1656355900	46700	46700	46700	46700	0
258	20240624	152300	1656355900	46700	46700	46700	46700	0
259	20240624	152200	1656355900	46700	46700	46700	46700	0
260	20240624	152100	1656355900	46700	46700	46700	46700	0
261	20240624	152000	1656355900	46700	46700	46700	46700	0
262	20240624	151900	1656355900	46700	46800	46850	46650	458
263	20240624	151800	1634961150	46650	46650	46650	46600	286
264	20240624	151700	1621628750	46650	46850	46900	46600	120
265	20240624	151600	1616018550	46800	46800	46950	46600	681
266	20240624	151500	1584155200	46800	46950	46950	46800	909
267	20240624	151400	1541592700	46950	46950	46950	46900	101
268	20240624	151300	1536854900	46950	46950	46950	46900	46
269	20240624	151200	1534695850	46950	46900	46950	46900	59
270	20240624	151100	1531927150	46900	46900	46900	46850	122
271	20240624	151000	1526209950	46850	46900	46900	46850	26
272	20240624	150900	1524990900	46900	46900	46900	46900	35
273	20240624	150800	1523349400	46900	46950	46950	46850	600
274	20240624	150700	1495208600	46950	47000	47000	46950	432
275	20240624	150600	1474909350	47050	47050	47050	47050	1
276	20240624	150500	1474862300	47050	47000	47050	47000	59
277	20240624	150400	1472089200	47050	47000	47050	47000	564
278	20240624	150300	1445581100	47000	47050	47050	47000	102
279	20240624	150200	1440787000	47050	47050	47100	47000	96
280	20240624	150100	1436269850	47050	47050	47050	47050	54
281	20240624	150000	1433729150	47100	47050	47100	47050	11
282	20240624	145900	1433211100	47050	47050	47050	47050	1
283	20240624	145800	1433164050	47050	47050	47050	47050	43
284	20240624	145700	1431140900	47050	47050	47050	47050	13
285	20240624	145600	1430529250	47050	47050	47050	47050	0
286	20240624	145500	1430529250	47050	47000	47050	47000	242
287	20240624	145400	1419144550	47050	47050	47050	47050	1
288	20240624	145300	1419097500	47000	47050	47050	47000	20
289	20240624	145200	1418157000	47000	47000	47000	47000	0
290	20240624	145100	1418157000	47000	47000	47000	47000	10
291	20240624	145000	1417687000	47000	47050	47050	47000	39
292	20240624	144900	1415853750	47000	47050	47050	47000	105
293	20240624	144800	1410918250	47050	47000	47050	47000	50
294	20240624	144700	1408568000	47000	47050	47050	47000	228
295	20240624	144600	1397851950	47050	47100	47100	47050	42
296	20240624	144500	1395875700	47000	47050	47050	47000	152
297	20240624	144400	1388729350	47050	47050	47050	47050	262
298	20240624	144300	1376402250	47100	47100	47100	47100	7
299	20240624	144200	1376072550	47100	47100	47100	47100	65
300	20240624	144100	1373011050	47100	47100	47100	47100	20
301	20240624	144000	1372069050	47150	47150	47150	47150	56
302	20240624	143900	1369428650	47250	47250	47250	47250	0
303	20240624	143800	1369428650	47250	47250	47250	47250	0
304	20240624	143700	1369428650	47250	47150	47250	47150	17
305	20240624	143600	1368626600	47150	47050	47150	47050	409
306	20240624	143500	1349358600	47050	47050	47050	47050	34
307	20240624	143400	1347758900	47000	47050	47050	47000	369
308	20240624	143300	1330415800	47100	47100	47100	47100	10
309	20240624	143200	1329944800	47000	47100	47100	47000	159
310	20240624	143100	1322459900	47100	47050	47100	47000	31
311	20240624	143000	1321002000	47050	47050	47050	47000	94
312	20240624	142900	1316579650	47000	47000	47000	47000	13
313	20240624	142800	1315968650	47000	47050	47050	47000	100
314	20240624	142700	1311265150	47050	47050	47050	47000	148
315	20240624	142600	1304303500	47050	47050	47050	47050	11
316	20240624	142500	1303785950	47100	47100	47100	47100	2
317	20240624	142400	1303691750	47050	47050	47050	47050	10
318	20240624	142300	1303221250	47150	47150	47150	47150	10
319	20240624	142200	1302749750	47050	47050	47050	47050	0
320	20240624	142100	1302749750	47050	47050	47050	47050	0
321	20240624	142000	1302749750	47050	47050	47050	47050	39
322	20240624	141900	1300914800	47050	47050	47050	47050	59
323	20240624	141800	1298138850	47100	47150	47150	47100	97
324	20240624	141700	1293569900	47200	47200	47200	47200	0
325	20240624	141600	1293569900	47200	47200	47200	47200	11
326	20240624	141500	1293050700	47200	47200	47200	47200	0
327	20240624	141400	1293050700	47200	47200	47200	47200	25
328	20240624	141300	1291870700	47200	47200	47200	47200	204
329	20240624	141200	1282241900	47050	47050	47050	47050	0
330	20240624	141100	1282241900	47050	47050	47050	47050	0
331	20240624	141000	1282241900	47050	47050	47050	47050	0
332	20240624	140900	1282241900	47050	47050	47050	47050	1
333	20240624	140800	1282194850	47050	47050	47050	47050	3
334	20240624	140700	1282053700	47050	47050	47050	47050	0
335	20240624	140600	1282053700	47050	47000	47050	47000	62
336	20240624	140500	1279139150	47000	47200	47200	47000	327
337	20240624	140400	1263759100	47050	47200	47200	47050	33
338	20240624	140300	1262205600	47050	47050	47050	47050	7
339	20240624	140200	1261876250	47050	47050	47050	47050	10
340	20240624	140100	1261405750	47050	47050	47050	47050	65
341	20240624	140000	1258347500	47000	47000	47000	47000	34
342	20240624	135900	1256749500	47000	47050	47050	47000	4
343	20240624	135800	1256561450	47000	47000	47000	47000	0
344	20240624	135700	1256561450	47000	47000	47000	47000	0
345	20240624	135600	1256561450	47000	47000	47000	47000	100
346	20240624	135500	1251861450	47000	47000	47050	47000	50
347	20240624	135400	1249511400	47000	47000	47000	47000	21
348	20240624	135300	1248524400	47150	47000	47150	47000	630
349	20240624	135200	1218894900	47000	47150	47150	47000	1502
350	20240624	135100	1148300500	47150	46950	47150	46950	890
351	20240624	135000	1106489750	47000	47200	47200	47000	3265
352	20240624	134900	952848750	47250	47250	47250	47250	18
353	20240624	134800	951998250	47250	47300	47300	47250	17
354	20240624	134700	951194250	47300	47300	47300	47300	0
355	20240624	134600	951194250	47300	47250	47300	47200	100
356	20240624	134500	946472450	47250	47250	47250	47250	217
357	20240624	134400	936219200	47250	47300	47300	47250	72
358	20240624	134300	932814600	47300	47300	47300	47300	26
359	20240624	134200	931584800	47350	47350	47350	47350	0
360	20240624	134100	931584800	47350	47350	47350	47350	5
361	20240624	134000	931348050	47350	47350	47350	47350	0
362	20240624	133900	931348050	47350	47350	47350	47350	1
363	20240624	133800	931300700	47350	47350	47350	47250	218
364	20240624	133700	920998250	47300	47300	47300	47300	0
365	20240624	133600	920998250	47300	47300	47300	47300	0
366	20240624	133500	920998250	47300	47300	47300	47300	49
367	20240624	133400	918680550	47300	47350	47350	47300	8
368	20240624	133300	918302100	47350	47350	47350	47350	5
369	20240624	133200	918065350	47350	47350	47350	47350	131
370	20240624	133100	911862500	47400	47400	47400	47400	21
371	20240624	133000	910867100	47400	47400	47400	47400	20
372	20240624	132900	909919100	47400	47400	47400	47400	30
373	20240624	132800	908497100	47400	47400	47400	47400	0
374	20240624	132700	908497100	47400	47400	47400	47400	5
375	20240624	132600	908260100	47400	47350	47400	47350	22
376	20240624	132500	907217400	47350	47350	47350	47350	8
377	20240624	132400	906838600	47350	47350	47350	47350	1
378	20240624	132300	906791250	47300	47300	47300	47300	0
379	20240624	132200	906791250	47300	47300	47300	47300	21
380	20240624	132100	905797950	47400	47400	47400	47400	2
381	20240624	132000	905703150	47400	47400	47400	47400	0
382	20240624	131900	905703150	47400	47400	47400	47400	10
383	20240624	131800	905229150	47300	47300	47300	47300	16
384	20240624	131700	904472350	47300	47300	47300	47300	75
385	20240624	131600	900924850	47300	47300	47300	47300	138
386	20240624	131500	894397450	47300	47300	47300	47300	248
387	20240624	131400	882667050	47400	47400	47400	47400	60
388	20240624	131300	879823050	47400	47350	47400	47350	24
389	20240624	131200	878686200	47350	47350	47350	47350	5
390	20240624	131100	878449450	47350	47350	47350	47350	48
391	20240624	131000	876176650	47300	47350	47350	47300	99
392	20240624	130900	871493900	47350	47350	47350	47350	0
393	20240624	130800	871493900	47350	47350	47350	47350	12
394	20240624	130700	870925700	47350	47350	47350	47350	39
395	20240624	130600	869079050	47300	47350	47350	47300	307
396	20240624	130500	854543000	47350	47400	47400	47350	16
397	20240624	130400	853785300	47400	47400	47400	47350	36
398	20240624	130300	852078950	47350	47350	47350	47350	122
399	20240624	130200	846302250	47350	47350	47350	47350	0
400	20240624	130100	846302250	47350	47350	47350	47350	7
401	20240624	130000	845970800	47400	47350	47400	47350	103
402	20240624	125900	841089100	47350	47350	47350	47350	23
403	20240624	125800	840000050	47400	47400	47450	47400	101
404	20240624	125700	835210200	47350	47350	47350	47350	0
405	20240624	125600	835210200	47350	47400	47400	47350	20
406	20240624	125500	834263150	47500	47550	47550	47500	3
407	20240624	125400	834120600	47350	47500	47500	47350	569
408	20240624	125300	807165550	47500	47500	47500	47500	0
409	20240624	125200	807165550	47500	47500	47500	47500	4
410	20240624	125100	806975550	47500	47500	47500	47500	9
411	20240624	125000	806548050	47600	47600	47600	47600	0
412	20240624	124900	806548050	47600	47600	47600	47600	29
413	20240624	124800	805167650	47600	47500	47600	47500	14
414	20240624	124700	804502550	47500	47500	47500	47500	3
415	20240624	124600	804360050	47600	47600	47600	47600	44
416	20240624	124500	802265650	47500	47500	47500	47500	3
417	20240624	124400	802123150	47500	47500	47500	47500	0
418	20240624	124300	802123150	47500	47500	47500	47500	17
419	20240624	124200	801315650	47600	47600	47600	47600	1
420	20240624	124100	801268050	47600	47500	47600	47500	30
421	20240624	124000	799842050	47500	47500	47500	47500	0
422	20240624	123900	799842050	47500	47500	47500	47500	0
423	20240624	123800	799842050	47500	47500	47500	47500	0
424	20240624	123700	799842050	47500	47550	47550	47500	153
425	20240624	123600	792567400	47550	47550	47550	47550	257
426	20240624	123500	780347050	47550	47550	47550	47550	59
427	20240624	123400	777541600	47550	47550	47600	47550	11
428	20240624	123300	777018150	47550	47550	47550	47550	0
429	20240624	123200	777018150	47550	47550	47550	47550	0
430	20240624	123100	777018150	47550	47550	47550	47550	58
431	20240624	123000	774260250	47600	47600	47600	47600	2
432	20240624	122900	774165050	47600	47600	47600	47600	0
433	20240624	122800	774165050	47600	47600	47600	47600	0
434	20240624	122700	774165050	47600	47600	47600	47600	1
435	20240624	122600	774117450	47600	47600	47600	47600	0
436	20240624	122500	774117450	47600	47600	47600	47600	0
437	20240624	122400	774117450	47600	47600	47600	47600	5
438	20240624	122300	773879450	47550	47550	47550	47550	0
439	20240624	122200	773879450	47550	47550	47550	47550	0
440	20240624	122100	773879450	47550	47550	47550	47550	0
441	20240624	122000	773879450	47550	47600	47600	47550	14
442	20240624	121900	773213200	47600	47600	47600	47600	0
443	20240624	121800	773213200	47600	47700	47700	47600	38
444	20240624	121700	771402500	47700	47700	47700	47700	3
445	20240624	121600	771259400	47700	47700	47700	47700	7
446	20240624	121500	770925500	47700	47600	47700	47600	92
447	20240624	121400	766541650	47550	47550	47550	47550	9
448	20240624	121300	766113700	47600	47550	47600	47550	45
449	20240624	121200	763973550	47550	47550	47550	47550	86
450	20240624	121100	759884250	47500	47500	47500	47500	45
451	20240624	121000	757746750	47450	47450	47450	47450	31
452	20240624	120900	756275800	47450	47400	47450	47400	21
453	20240624	120800	755279750	47350	47350	47350	47350	52
454	20240624	120700	752817550	47350	47350	47350	47350	1
455	20240624	120600	752770200	47450	47450	47450	47450	0
456	20240624	120500	752770200	47450	47450	47450	47450	10
457	20240624	120400	752295700	47350	47350	47350	47350	1
458	20240624	120300	752248350	47450	47450	47450	47450	0
459	20240624	120200	752248350	47450	47450	47450	47450	0
460	20240624	120100	752248350	47450	47450	47450	47450	40
461	20240624	120000	750350350	47450	47450	47450	47450	3
462	20240624	115900	750208000	47300	47300	47300	47300	10
463	20240624	115800	749735000	47300	47300	47300	47300	0
464	20240624	115700	749735000	47300	47400	47400	47300	43
465	20240624	115600	747699950	47400	47450	47450	47400	10
466	20240624	115500	747225550	47450	47450	47450	47450	1
467	20240624	115400	747178100	47450	47450	47450	47450	1
468	20240624	115300	747130650	47350	47350	47350	47350	0
469	20240624	115200	747130650	47350	47350	47350	47350	0
470	20240624	115100	747130650	47350	47350	47350	47350	0
471	20240624	115000	747130650	47350	47350	47350	47350	19
472	20240624	114900	746231000	47350	47350	47350	47350	0
473	20240624	114800	746231000	47350	47350	47350	47350	0
474	20240624	114700	746231000	47350	47400	47400	47350	89
475	20240624	114600	742013250	47400	47400	47400	47400	0
476	20240624	114500	742013250	47400	47400	47400	47400	0
477	20240624	114400	742013250	47400	47400	47400	47400	0
478	20240624	114300	742013250	47400	47400	47400	47400	0
479	20240624	114200	742013250	47400	47400	47400	47400	0
480	20240624	114100	742013250	47400	47400	47400	47400	20
481	20240624	114000	741065250	47400	47400	47400	47400	1
482	20240624	113900	741017850	47350	47350	47350	47350	5
483	20240624	113800	740781100	47350	47350	47350	47350	0
484	20240624	113700	740781100	47350	47350	47350	47350	0
485	20240624	113600	740781100	47350	47350	47350	47350	10
486	20240624	113500	740307600	47350	47400	47400	47350	8
487	20240624	113400	739928650	47400	47400	47400	47400	13
488	20240624	113300	739312450	47400	47400	47400	47400	90
489	20240624	113200	735046450	47300	47300	47300	47300	18
490	20240624	113100	734195050	47300	47300	47300	47300	344
491	20240624	113000	717923850	47300	47300	47300	47300	259
492	20240624	112900	705673150	47350	47350	47350	47350	0
493	20240624	112800	705673150	47350	47350	47350	47350	0
494	20240624	112700	705673150	47350	47350	47350	47350	0
495	20240624	112600	705673150	47350	47350	47350	47350	37
496	20240624	112500	703921200	47400	47400	47400	47400	0
497	20240624	112400	703921200	47400	47400	47400	47400	31
498	20240624	112300	702451800	47350	47350	47350	47350	10
499	20240624	112200	701978300	47350	47350	47350	47350	0
500	20240624	112100	701978300	47350	47350	47350	47350	66
501	20240624	112000	698853200	47350	47350	47350	47350	0
502	20240624	111900	698853200	47350	47350	47350	47350	0
503	20240624	111800	698853200	47350	47350	47350	47350	2
504	20240624	111700	698758500	47300	47300	47300	47300	0
505	20240624	111600	698758500	47300	47300	47300	47250	49
506	20240624	111500	696441250	47300	47300	47300	47300	22
507	20240624	111400	695400650	47300	47300	47300	47300	6
508	20240624	111300	695116850	47300	47300	47300	47300	0
509	20240624	111200	695116850	47300	47300	47300	47300	5
510	20240624	111100	694880350	47300	47300	47300	47300	317
511	20240624	111000	679886250	47350	47350	47350	47350	9
512	20240624	110900	679460100	47350	47350	47350	47300	92
513	20240624	110800	675108250	47350	47350	47350	47350	447
514	20240624	110700	653942800	47400	47350	47400	47350	66
515	20240624	110600	650815150	47350	47400	47400	47350	6
516	20240624	110500	650531000	47400	47400	47400	47400	4
517	20240624	110400	650341400	47400	47450	47450	47400	99
518	20240624	110300	645648600	47450	47450	47450	47450	0
519	20240624	110200	645648600	47450	47450	47450	47450	46
520	20240624	110100	643465900	47500	47500	47500	47500	1
521	20240624	110000	643418400	47500	47500	47500	47500	3
522	20240624	105900	643275900	47500	47500	47500	47500	8
523	20240624	105800	642895900	47350	47350	47350	47350	0
524	20240624	105700	642895900	47350	47450	47450	47350	133
525	20240624	105600	636592400	47400	47400	47400	47400	47
526	20240624	105500	634364600	47350	47400	47550	47350	243
527	20240624	105400	622847100	47450	47500	47500	47450	314
528	20240624	105300	607937400	47500	47500	47500	47500	0
529	20240624	105200	607937400	47500	47500	47500	47500	7
530	20240624	105100	607604900	47500	47500	47500	47500	0
531	20240624	105000	607604900	47500	47450	47500	47450	11
532	20240624	104900	607082900	47450	47500	47550	47450	19
533	20240624	104800	606179600	47450	47450	47450	47450	0
534	20240624	104700	606179600	47450	47450	47450	47450	12
535	20240624	104600	605610200	47450	47450	47450	47450	12
536	20240624	104500	605040800	47500	47550	47550	47450	2153
537	20240624	104400	502701350	47550	47550	47550	47550	0
538	20240624	104300	502701350	47550	47550	47550	47550	100
539	20240624	104200	497946350	47550	47550	47550	47550	2
540	20240624	104100	497851250	47550	47600	47600	47550	167
541	20240624	104000	489903000	47600	47600	47600	47600	23
542	20240624	103900	488808200	47600	47600	47600	47600	0
543	20240624	103800	488808200	47600	47600	47600	47600	21
544	20240624	103700	487808600	47600	47600	47600	47600	76
545	20240624	103600	484191000	47600	47750	47750	47600	46
546	20240624	103500	482001250	47550	47550	47550	47550	0
547	20240624	103400	482001250	47550	47750	47750	47550	5
548	20240624	103300	481763100	47750	47600	47750	47550	667
549	20240624	103200	450013700	47600	47750	47750	47600	51
550	20240624	103100	447585950	47600	47600	47600	47600	0
551	20240624	103000	447585950	47600	47600	47600	47600	1
552	20240624	102900	447538350	47600	47600	47600	47600	20
553	20240624	102800	446586350	47550	47650	47650	47550	501
554	20240624	102700	422752300	47650	47650	47650	47600	143
555	20240624	102600	415940850	47650	47650	47650	47650	0
556	20240624	102500	415940850	47650	47650	47650	47650	64
557	20240624	102400	412891250	47700	47750	47750	47700	141
558	20240624	102300	406165300	47750	47700	47750	47700	7
559	20240624	102200	405831150	47750	47750	47750	47750	0
560	20240624	102100	405831150	47750	47750	47750	47750	10
561	20240624	102000	405353650	47750	47750	47750	47750	0
562	20240624	101900	405353650	47750	47750	47750	47750	158
563	20240624	101800	397809150	47800	47800	47800	47800	0
564	20240624	101700	397809150	47800	47800	47800	47800	0
565	20240624	101600	397809150	47800	47800	47800	47800	115
566	20240624	101500	392312150	47800	47800	47800	47800	0
567	20240624	101400	392312150	47800	47800	47800	47800	0
568	20240624	101300	392312150	47800	47800	47800	47800	9
569	20240624	101200	391881950	47800	47800	47800	47800	0
570	20240624	101100	391881950	47800	47800	47800	47800	20
571	20240624	101000	390925950	47800	47800	47800	47800	8
572	20240624	100900	390543550	47800	47800	47800	47800	2
573	20240624	100800	390447950	47800	47800	47800	47800	0
574	20240624	100700	390447950	47800	47800	47800	47800	303
575	20240624	100600	375964550	47850	47850	47850	47850	102
576	20240624	100500	371083850	47900	47950	47950	47900	19
577	20240624	100400	370172850	47950	48000	48000	47950	233
578	20240624	100300	358992900	47950	47950	47950	47950	126
579	20240624	100200	352951200	47950	47950	47950	47950	0
580	20240624	100100	352951200	47950	47950	47950	47950	7
581	20240624	100000	352615550	47950	47950	47950	47950	1
582	20240624	095900	352567600	47850	47850	47850	47850	0
583	20240624	095800	352567600	47850	47850	47850	47850	1
584	20240624	095700	352519750	47850	47900	47900	47850	143
585	20240624	095600	345676700	47850	47900	47900	47850	104
586	20240624	095500	340696900	47900	47900	47900	47900	11
587	20240624	095400	340170000	47950	47950	47950	47950	2
588	20240624	095300	340074100	47950	47950	47950	47950	1
589	20240624	095200	340026150	47900	47900	47900	47900	2
590	20240624	095100	339930350	47900	47900	47900	47900	55
591	20240624	095000	337295850	47900	47900	47900	47900	12
592	20240624	094900	336721050	48000	48000	48000	48000	34
593	20240624	094800	335089050	48000	48000	48000	48000	2
594	20240624	094700	334993050	47900	47900	47900	47900	30
595	20240624	094600	333556050	48000	47900	48000	47900	4
596	20240624	094500	333364250	48000	48000	48000	48000	2
597	20240624	094400	333268250	48000	48000	48000	48000	119
598	20240624	094300	327556250	48000	48000	48000	48000	44
599	20240624	094200	325444250	48000	48000	48000	48000	18
600	20240624	094100	324580250	48000	48000	48000	47850	7
601	20240624	094000	324244400	48000	48000	48000	47850	15
602	20240624	093900	323525900	48000	48000	48000	48000	9
603	20240624	093800	323093900	48000	48050	48050	47850	81
604	20240624	093700	319217700	48050	48000	48050	48000	108
605	20240624	093600	314033300	48000	48000	48050	48000	63
606	20240624	093500	311009250	48050	48050	48050	48050	3
607	20240624	093400	310865100	48050	47950	48050	47850	242
608	20240624	093300	299277700	48000	47850	48000	47650	244
609	20240624	093200	287632550	48000	47800	48000	47800	30
610	20240624	093100	286197400	47850	47800	47850	47800	47
611	20240624	093000	283950750	47800	47700	47800	47700	76
612	20240624	092900	280322350	47700	47700	47700	47700	6
613	20240624	092800	280036150	47700	47600	47700	47600	201
614	20240624	092700	270463450	47700	47550	47700	47550	54
615	20240624	092600	267895150	47550	47500	47700	47500	257
616	20240624	092500	255676300	47500	47500	47550	47500	93
617	20240624	092400	251258750	47500	47550	47550	47500	42
618	20240624	092300	249262750	47550	47550	47550	47500	504
619	20240624	092200	225320200	47550	47550	47550	47550	4
620	20240624	092100	225130000	47550	47750	47750	47500	56
621	20240624	092000	222468200	47500	47550	47550	47500	250
622	20240624	091900	210593100	47500	47550	47550	47500	344
623	20240624	091800	194240400	47800	47600	47800	47550	254
624	20240624	091700	182159650	47600	47850	47850	47600	486
625	20240624	091600	159013600	47850	47850	47850	47650	91
626	20240624	091500	154673250	47700	47650	47800	47650	83
627	20240624	091400	150711000	47650	47650	47650	47650	3
628	20240624	091300	150568050	47600	47600	47650	47600	362
629	20240624	091200	133333650	47600	47600	47600	47600	50
630	20240624	091100	130953650	47600	47600	47600	47600	20
631	20240624	091000	130001650	47600	47800	47800	47600	510
632	20240624	090900	105681800	47750	47800	47800	47750	519
633	20240624	090800	80875100	47800	47800	47800	47800	94
634	20240624	090700	76381900	47800	48150	48150	47800	318
635	20240624	090600	61156300	48150	48200	48200	47950	110
636	20240624	090500	55873350	48200	48000	48200	47950	148
637	20240624	090400	48759000	48000	48150	48150	48000	73
638	20240624	090300	45254450	48150	47950	48200	47950	33
639	20240624	090200	43670050	47950	47950	47950	47750	83
640	20240624	090100	39692200	47950	47850	48000	47750	170
641	20240624	090000	31542100	47950	47800	48000	47700	660