KissMeData/148930/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202700	304100140	5790	5790	5790	5790	999
3	20240624	202600	304100140	5790	5790	5790	5790	0
4	20240624	202500	304100140	5790	5790	5790	5790	0
5	20240624	202400	304100140	5790	5790	5790	5790	0
6	20240624	202300	304100140	5790	5790	5790	5790	0
7	20240624	202200	304100140	5790	5790	5790	5790	0
8	20240624	202100	304100140	5790	5790	5790	5790	0
9	20240624	202000	304100140	5790	5790	5790	5790	0
10	20240624	201900	304100140	5790	5790	5790	5790	0
11	20240624	201800	304100140	5790	5790	5790	5790	0
12	20240624	201700	304100140	5790	5790	5790	5790	0
13	20240624	201600	304100140	5790	5790	5790	5790	0
14	20240624	201500	304100140	5790	5790	5790	5790	0
15	20240624	201400	304100140	5790	5790	5790	5790	0
16	20240624	201300	304100140	5790	5790	5790	5790	0
17	20240624	201200	304100140	5790	5790	5790	5790	0
18	20240624	201100	304100140	5790	5790	5790	5790	0
19	20240624	201000	304100140	5790	5790	5790	5790	0
20	20240624	200900	304100140	5790	5790	5790	5790	0
21	20240624	200800	304100140	5790	5790	5790	5790	0
22	20240624	200700	304100140	5790	5790	5790	5790	0
23	20240624	200600	304100140	5790	5790	5790	5790	0
24	20240624	200500	304100140	5790	5790	5790	5790	0
25	20240624	200400	304100140	5790	5790	5790	5790	0
26	20240624	200300	304100140	5790	5790	5790	5790	0
27	20240624	200200	304100140	5790	5790	5790	5790	0
28	20240624	200100	304100140	5790	5790	5790	5790	0
29	20240624	200000	304100140	5790	5790	5790	5790	0
30	20240624	195900	304100140	5790	5790	5790	5790	0
31	20240624	195800	304100140	5790	5790	5790	5790	0
32	20240624	195700	304100140	5790	5790	5790	5790	999
33	20240624	195600	304100140	5790	5790	5790	5790	0
34	20240624	195500	304100140	5790	5790	5790	5790	0
35	20240624	195400	304100140	5790	5790	5790	5790	0
36	20240624	195300	304100140	5790	5790	5790	5790	0
37	20240624	195200	304100140	5790	5790	5790	5790	0
38	20240624	195100	304100140	5790	5790	5790	5790	0
39	20240624	195000	304100140	5790	5790	5790	5790	0
40	20240624	194900	304100140	5790	5790	5790	5790	0
41	20240624	194800	304100140	5790	5790	5790	5790	0
42	20240624	194700	304100140	5790	5790	5790	5790	0
43	20240624	194600	304100140	5790	5790	5790	5790	0
44	20240624	194500	304100140	5790	5790	5790	5790	0
45	20240624	194400	304100140	5790	5790	5790	5790	0
46	20240624	194300	304100140	5790	5790	5790	5790	0
47	20240624	194200	304100140	5790	5790	5790	5790	0
48	20240624	194100	304100140	5790	5790	5790	5790	0
49	20240624	194000	304100140	5790	5790	5790	5790	0
50	20240624	193900	304100140	5790	5790	5790	5790	0
51	20240624	193800	304100140	5790	5790	5790	5790	0
52	20240624	193700	304100140	5790	5790	5790	5790	0
53	20240624	193600	304100140	5790	5790	5790	5790	0
54	20240624	193500	304100140	5790	5790	5790	5790	0
55	20240624	193400	304100140	5790	5790	5790	5790	0
56	20240624	193300	304100140	5790	5790	5790	5790	0
57	20240624	193200	304100140	5790	5790	5790	5790	0
58	20240624	193100	304100140	5790	5790	5790	5790	0
59	20240624	193000	304100140	5790	5790	5790	5790	0
60	20240624	192900	304100140	5790	5790	5790	5790	0
61	20240624	192800	304100140	5790	5790	5790	5790	0
62	20240624	192700	304100140	5790	5790	5790	5790	999
63	20240624	192600	304100140	5790	5790	5790	5790	0
64	20240624	192500	304100140	5790	5790	5790	5790	0
65	20240624	192400	304100140	5790	5790	5790	5790	0
66	20240624	192300	304100140	5790	5790	5790	5790	0
67	20240624	192200	304100140	5790	5790	5790	5790	0
68	20240624	192100	304100140	5790	5790	5790	5790	0
69	20240624	192000	304100140	5790	5790	5790	5790	0
70	20240624	191900	304100140	5790	5790	5790	5790	0
71	20240624	191800	304100140	5790	5790	5790	5790	0
72	20240624	191700	304100140	5790	5790	5790	5790	0
73	20240624	191600	304100140	5790	5790	5790	5790	0
74	20240624	191500	304100140	5790	5790	5790	5790	0
75	20240624	191400	304100140	5790	5790	5790	5790	0
76	20240624	191300	304100140	5790	5790	5790	5790	0
77	20240624	191200	304100140	5790	5790	5790	5790	0
78	20240624	191100	304100140	5790	5790	5790	5790	0
79	20240624	191000	304100140	5790	5790	5790	5790	0
80	20240624	190900	304100140	5790	5790	5790	5790	0
81	20240624	190800	304100140	5790	5790	5790	5790	0
82	20240624	190700	304100140	5790	5790	5790	5790	0
83	20240624	190600	304100140	5790	5790	5790	5790	0
84	20240624	190500	304100140	5790	5790	5790	5790	0
85	20240624	190400	304100140	5790	5790	5790	5790	0
86	20240624	190300	304100140	5790	5790	5790	5790	0
87	20240624	190200	304100140	5790	5790	5790	5790	0
88	20240624	190100	304100140	5790	5790	5790	5790	0
89	20240624	190000	304100140	5790	5790	5790	5790	0
90	20240624	185900	304100140	5790	5790	5790	5790	0
91	20240624	185800	304100140	5790	5790	5790	5790	0
92	20240624	185700	304100140	5790	5790	5790	5790	999
93	20240624	185600	304100140	5790	5790	5790	5790	0
94	20240624	185500	304100140	5790	5790	5790	5790	0
95	20240624	185400	304100140	5790	5790	5790	5790	0
96	20240624	185300	304100140	5790	5790	5790	5790	0
97	20240624	185200	304100140	5790	5790	5790	5790	0
98	20240624	185100	304100140	5790	5790	5790	5790	0
99	20240624	185000	304100140	5790	5790	5790	5790	0
100	20240624	184900	304100140	5790	5790	5790	5790	0
101	20240624	184800	304100140	5790	5790	5790	5790	0
102	20240624	184700	304100140	5790	5790	5790	5790	0
103	20240624	184600	304100140	5790	5790	5790	5790	0
104	20240624	184500	304100140	5790	5790	5790	5790	0
105	20240624	184400	304100140	5790	5790	5790	5790	0
106	20240624	184300	304100140	5790	5790	5790	5790	0
107	20240624	184200	304100140	5790	5790	5790	5790	0
108	20240624	184100	304100140	5790	5790	5790	5790	0
109	20240624	184000	304100140	5790	5790	5790	5790	0
110	20240624	183900	304100140	5790	5790	5790	5790	0
111	20240624	183800	304100140	5790	5790	5790	5790	0
112	20240624	183700	304100140	5790	5790	5790	5790	0
113	20240624	183600	304100140	5790	5790	5790	5790	0
114	20240624	183500	304100140	5790	5790	5790	5790	0
115	20240624	183400	304100140	5790	5790	5790	5790	0
116	20240624	183300	304100140	5790	5790	5790	5790	0
117	20240624	183200	304100140	5790	5790	5790	5790	0
118	20240624	183100	304100140	5790	5790	5790	5790	0
119	20240624	183000	304100140	5790	5790	5790	5790	0
120	20240624	182900	304100140	5790	5790	5790	5790	0
121	20240624	182800	304100140	5790	5790	5790	5790	0
122	20240624	182700	304100140	5790	5790	5790	5790	999
123	20240624	182600	304100140	5790	5790	5790	5790	0
124	20240624	182500	304100140	5790	5790	5790	5790	0
125	20240624	182400	304100140	5790	5790	5790	5790	0
126	20240624	182300	304100140	5790	5790	5790	5790	0
127	20240624	182200	304100140	5790	5790	5790	5790	0
128	20240624	182100	304100140	5790	5790	5790	5790	0
129	20240624	182000	304100140	5790	5790	5790	5790	0
130	20240624	181900	304100140	5790	5790	5790	5790	0
131	20240624	181800	304100140	5790	5790	5790	5790	0
132	20240624	181700	304100140	5790	5790	5790	5790	0
133	20240624	181600	304100140	5790	5790	5790	5790	0
134	20240624	181500	304100140	5790	5790	5790	5790	0
135	20240624	181400	304100140	5790	5790	5790	5790	0
136	20240624	181300	304100140	5790	5790	5790	5790	0
137	20240624	181200	304100140	5790	5790	5790	5790	0
138	20240624	181100	304100140	5790	5790	5790	5790	0
139	20240624	181000	304100140	5790	5790	5790	5790	0
140	20240624	180900	304100140	5790	5790	5790	5790	0
141	20240624	180800	304100140	5790	5790	5790	5790	0
142	20240624	180700	304100140	5790	5790	5790	5790	0
143	20240624	180600	304100140	5790	5790	5790	5790	0
144	20240624	180500	304100140	5790	5790	5790	5790	0
145	20240624	180400	304100140	5790	5790	5790	5790	0
146	20240624	180300	304100140	5790	5790	5790	5790	0
147	20240624	180200	304100140	5790	5790	5790	5790	0
148	20240624	180100	304100140	5790	5790	5790	5790	0
149	20240624	180000	304100140	5790	5790	5790	5790	0
150	20240624	175900	304100140	5790	5790	5790	5790	0
151	20240624	175800	304100140	5790	5790	5790	5790	0
152	20240624	175700	304100140	5790	5790	5790	5790	999
153	20240624	175600	304100140	5790	5790	5790	5790	0
154	20240624	175500	304100140	5790	5790	5790	5790	0
155	20240624	175400	304100140	5790	5790	5790	5790	0
156	20240624	175300	304100140	5790	5790	5790	5790	0
157	20240624	175200	304100140	5790	5790	5790	5790	0
158	20240624	175100	304100140	5790	5790	5790	5790	0
159	20240624	175000	304100140	5790	5790	5790	5790	0
160	20240624	174900	304100140	5790	5790	5790	5790	0
161	20240624	174800	304100140	5790	5790	5790	5790	0
162	20240624	174700	304100140	5790	5790	5790	5790	0
163	20240624	174600	304100140	5790	5790	5790	5790	0
164	20240624	174500	304100140	5790	5790	5790	5790	0
165	20240624	174400	304100140	5790	5790	5790	5790	0
166	20240624	174300	304100140	5790	5790	5790	5790	0
167	20240624	174200	304100140	5790	5790	5790	5790	0
168	20240624	174100	304100140	5790	5790	5790	5790	0
169	20240624	174000	304100140	5790	5790	5790	5790	0
170	20240624	173900	304100140	5790	5790	5790	5790	0
171	20240624	173800	304100140	5790	5790	5790	5790	0
172	20240624	173700	304100140	5790	5790	5790	5790	0
173	20240624	173600	304100140	5790	5790	5790	5790	0
174	20240624	173500	304100140	5790	5790	5790	5790	0
175	20240624	173400	304100140	5790	5790	5790	5790	0
176	20240624	173300	304100140	5790	5790	5790	5790	0
177	20240624	173200	304100140	5790	5790	5790	5790	0
178	20240624	173100	304100140	5790	5790	5790	5790	0
179	20240624	173000	304100140	5790	5790	5790	5790	0
180	20240624	172900	304100140	5790	5790	5790	5790	0
181	20240624	172800	304100140	5790	5790	5790	5790	0
182	20240624	172700	304100140	5790	5790	5790	5790	999
183	20240624	172600	304100140	5790	5790	5790	5790	0
184	20240624	172500	304100140	5790	5790	5790	5790	0
185	20240624	172400	304100140	5790	5790	5790	5790	0
186	20240624	172300	304100140	5790	5790	5790	5790	0
187	20240624	172200	304100140	5790	5790	5790	5790	0
188	20240624	172100	304100140	5790	5790	5790	5790	0
189	20240624	172000	304100140	5790	5790	5790	5790	0
190	20240624	171900	304100140	5790	5790	5790	5790	0
191	20240624	171800	304100140	5790	5790	5790	5790	0
192	20240624	171700	304100140	5790	5790	5790	5790	0
193	20240624	171600	304100140	5790	5790	5790	5790	0
194	20240624	171500	304100140	5790	5790	5790	5790	0
195	20240624	171400	304100140	5790	5790	5790	5790	0
196	20240624	171300	304100140	5790	5790	5790	5790	0
197	20240624	171200	304100140	5790	5790	5790	5790	0
198	20240624	171100	304100140	5790	5790	5790	5790	0
199	20240624	171000	304100140	5790	5790	5790	5790	0
200	20240624	170900	304100140	5790	5790	5790	5790	0
201	20240624	170800	304100140	5790	5790	5790	5790	0
202	20240624	170700	304100140	5790	5790	5790	5790	0
203	20240624	170600	304100140	5790	5790	5790	5790	0
204	20240624	170500	304100140	5790	5790	5790	5790	0
205	20240624	170400	304100140	5790	5790	5790	5790	0
206	20240624	170300	304100140	5790	5790	5790	5790	0
207	20240624	170200	304100140	5790	5790	5790	5790	0
208	20240624	170100	304100140	5790	5790	5790	5790	0
209	20240624	170000	304100140	5790	5790	5790	5790	0
210	20240624	165900	304100140	5790	5790	5790	5790	0
211	20240624	165800	304100140	5790	5790	5790	5790	0
212	20240624	165700	304100140	5790	5790	5790	5790	999
213	20240624	165600	304100140	5790	5790	5790	5790	0
214	20240624	165500	304100140	5790	5790	5790	5790	0
215	20240624	165400	304100140	5790	5790	5790	5790	0
216	20240624	165300	304100140	5790	5790	5790	5790	0
217	20240624	165200	304100140	5790	5790	5790	5790	0
218	20240624	165100	304100140	5790	5790	5790	5790	0
219	20240624	165000	304100140	5790	5790	5790	5790	0
220	20240624	164900	304100140	5790	5790	5790	5790	0
221	20240624	164800	304100140	5790	5790	5790	5790	0
222	20240624	164700	304100140	5790	5790	5790	5790	0
223	20240624	164600	304100140	5790	5790	5790	5790	0
224	20240624	164500	304100140	5790	5790	5790	5790	0
225	20240624	164400	304100140	5790	5790	5790	5790	0
226	20240624	164300	304100140	5790	5790	5790	5790	0
227	20240624	164200	304100140	5790	5790	5790	5790	0
228	20240624	164100	304100140	5790	5790	5790	5790	0
229	20240624	164000	304100140	5790	5790	5790	5790	0
230	20240624	163900	304100140	5790	5790	5790	5790	0
231	20240624	163800	304100140	5790	5790	5790	5790	0
232	20240624	163700	304100140	5790	5790	5790	5790	0
233	20240624	163600	304100140	5790	5790	5790	5790	0
234	20240624	163500	304100140	5790	5790	5790	5790	0
235	20240624	163400	304100140	5790	5790	5790	5790	0
236	20240624	163300	304100140	5790	5790	5790	5790	0
237	20240624	163200	304100140	5790	5790	5790	5790	0
238	20240624	163100	304100140	5790	5790	5790	5790	0
239	20240624	163000	304100140	5790	5790	5790	5790	0
240	20240624	162900	304100140	5790	5790	5790	5790	0
241	20240624	162800	304100140	5790	5790	5790	5790	0
242	20240624	162700	304100140	5790	5790	5790	5790	999
243	20240624	162600	304100140	5790	5790	5790	5790	0
244	20240624	162500	304100140	5790	5790	5790	5790	0
245	20240624	162400	304100140	5790	5790	5790	5790	0
246	20240624	162300	304100140	5790	5790	5790	5790	0
247	20240624	162200	304100140	5790	5790	5790	5790	0
248	20240624	162100	304100140	5790	5790	5790	5790	0
249	20240624	162000	304100140	5790	5790	5790	5790	0
250	20240624	161900	304100140	5790	5790	5790	5790	0
251	20240624	161800	304100140	5790	5790	5790	5790	0
252	20240624	161700	304100140	5790	5790	5790	5790	0
253	20240624	161600	304100140	5790	5790	5790	5790	0
254	20240624	161500	304100140	5790	5790	5790	5790	0
255	20240624	161400	304100140	5790	5790	5790	5790	0
256	20240624	161300	304100140	5790	5790	5790	5790	0
257	20240624	161200	304100140	5790	5790	5790	5790	0
258	20240624	161100	304100140	5790	5790	5790	5790	0
259	20240624	161000	304100140	5790	5790	5790	5790	0
260	20240624	160900	304100140	5790	5790	5790	5790	0
261	20240624	160800	304100140	5790	5790	5790	5790	0
262	20240624	160700	304100140	5790	5790	5790	5790	0
263	20240624	160600	304100140	5790	5790	5790	5790	0
264	20240624	160500	304100140	5790	5790	5790	5790	0
265	20240624	160400	304100140	5790	5790	5790	5790	0
266	20240624	160300	304100140	5790	5790	5790	5790	0
267	20240624	160200	304100140	5790	5790	5790	5790	0
268	20240624	160100	304100140	5790	5790	5790	5790	0
269	20240624	160000	304100140	5790	5790	5790	5790	0
270	20240624	155900	304100140	5790	5790	5790	5790	0
271	20240624	155800	304100140	5790	5790	5790	5790	0
272	20240624	155700	304100140	5790	5790	5790	5790	999
273	20240624	155600	304100140	5790	5790	5790	5790	0
274	20240624	155500	304100140	5790	5790	5790	5790	0
275	20240624	155400	304100140	5790	5790	5790	5790	0
276	20240624	155300	304100140	5790	5790	5790	5790	0
277	20240624	155200	304100140	5790	5790	5790	5790	0
278	20240624	155100	304100140	5790	5790	5790	5790	0
279	20240624	155000	304100140	5790	5790	5790	5790	0
280	20240624	154900	304100140	5790	5790	5790	5790	0
281	20240624	154800	304100140	5790	5790	5790	5790	0
282	20240624	154700	304100140	5790	5790	5790	5790	0
283	20240624	154600	304100140	5790	5790	5790	5790	0
284	20240624	154500	304100140	5790	5790	5790	5790	0
285	20240624	154400	304100140	5790	5790	5790	5790	0
286	20240624	154300	304100140	5790	5790	5790	5790	0
287	20240624	154200	304100140	5790	5790	5790	5790	0
288	20240624	154100	304100140	5790	5790	5790	5790	0
289	20240624	154000	304100140	5790	5790	5790	5790	0
290	20240624	153900	304100140	5790	5790	5790	5790	0
291	20240624	153800	304100140	5790	5790	5790	5790	0
292	20240624	153700	304100140	5790	5790	5790	5790	0
293	20240624	153600	304100140	5790	5790	5790	5790	0
294	20240624	153500	304100140	5790	5790	5790	5790	0
295	20240624	153400	304100140	5790	5790	5790	5790	0
296	20240624	153300	304100140	5790	5790	5790	5790	0
297	20240624	153200	304100140	5790	5790	5790	5790	0
298	20240624	153100	304100140	5790	5790	5790	5790	0
299	20240624	153000	304100140	5790	5790	5790	5790	999
300	20240624	152900	298315930	5800	5800	5800	5800	0
301	20240624	152800	298315930	5800	5800	5800	5800	0
302	20240624	152700	298315930	5800	5800	5800	5800	0
303	20240624	152600	298315930	5800	5800	5800	5800	0
304	20240624	152500	298315930	5800	5800	5800	5800	0
305	20240624	152400	298315930	5800	5800	5800	5800	0
306	20240624	152300	298315930	5800	5800	5800	5800	0
307	20240624	152200	298315930	5800	5800	5800	5800	0
308	20240624	152100	298315930	5800	5800	5800	5800	0
309	20240624	152000	298315930	5800	5800	5800	5800	0
310	20240624	151900	298315930	5800	5800	5800	5800	16
311	20240624	151800	298223130	5830	5830	5830	5830	0
312	20240624	151700	298223130	5830	5830	5830	5830	0
313	20240624	151600	298223130	5830	5830	5830	5830	0
314	20240624	151500	298223130	5830	5790	5830	5790	2
315	20240624	151400	298211510	5790	5790	5790	5790	0
316	20240624	151300	298211510	5790	5790	5790	5790	0
317	20240624	151200	298211510	5790	5860	5860	5790	430
318	20240624	151100	295718290	5860	5860	5860	5860	0
319	20240624	151000	295718290	5860	5860	5870	5860	24
320	20240624	150900	295577630	5860	5860	5860	5860	0
321	20240624	150800	295577630	5860	5860	5860	5860	25
322	20240624	150700	295431130	5860	5860	5860	5860	0
323	20240624	150600	295431130	5860	5860	5860	5860	0
324	20240624	150500	295431130	5860	5860	5860	5860	0
325	20240624	150400	295431130	5860	5860	5860	5860	200
326	20240624	150300	294259130	5860	5860	5860	5860	0
327	20240624	150200	294259130	5860	5860	5860	5860	0
328	20240624	150100	294259130	5860	5860	5860	5860	1
329	20240624	150000	294253270	5860	5860	5860	5860	1000
330	20240624	145900	288393270	5880	5880	5880	5880	0
331	20240624	145800	288393270	5880	5880	5880	5880	0
332	20240624	145700	288393270	5880	5880	5880	5880	0
333	20240624	145600	288393270	5880	5880	5880	5880	0
334	20240624	145500	288393270	5880	5880	5880	5880	0
335	20240624	145400	288393270	5880	5880	5880	5880	0
336	20240624	145300	288393270	5880	5880	5880	5880	0
337	20240624	145200	288393270	5880	5880	5880	5880	0
338	20240624	145100	288393270	5880	5880	5880	5880	0
339	20240624	145000	288393270	5880	5880	5880	5880	0
340	20240624	144900	288393270	5880	5880	5880	5880	0
341	20240624	144800	288393270	5880	5880	5880	5880	0
342	20240624	144700	288393270	5880	5880	5880	5880	0
343	20240624	144600	288393270	5880	5880	5880	5880	0
344	20240624	144500	288393270	5880	5860	5880	5860	1000
345	20240624	144400	282515450	5870	5870	5870	5870	0
346	20240624	144300	282515450	5870	5870	5870	5870	0
347	20240624	144200	282515450	5870	5870	5870	5870	0
348	20240624	144100	282515450	5870	5870	5870	5870	0
349	20240624	144000	282515450	5870	5870	5870	5870	0
350	20240624	143900	282515450	5870	5870	5870	5870	0
351	20240624	143800	282515450	5870	5870	5870	5870	0
352	20240624	143700	282515450	5870	5870	5870	5870	0
353	20240624	143600	282515450	5870	5870	5870	5870	0
354	20240624	143500	282515450	5870	5870	5870	5870	0
355	20240624	143400	282515450	5870	5870	5870	5870	0
356	20240624	143300	282515450	5870	5870	5870	5870	0
357	20240624	143200	282515450	5870	5870	5870	5870	0
358	20240624	143100	282515450	5870	5870	5870	5870	0
359	20240624	143000	282515450	5870	5870	5870	5870	0
360	20240624	142900	282515450	5870	5870	5870	5870	0
361	20240624	142800	282515450	5870	5870	5870	5870	0
362	20240624	142700	282515450	5870	5870	5870	5870	0
363	20240624	142600	282515450	5870	5870	5870	5870	0
364	20240624	142500	282515450	5870	5870	5870	5870	0
365	20240624	142400	282515450	5870	5870	5870	5870	0
366	20240624	142300	282515450	5870	5870	5870	5870	0
367	20240624	142200	282515450	5870	5870	5870	5870	1
368	20240624	142100	282509580	5880	5880	5880	5880	0
369	20240624	142000	282509580	5880	5880	5880	5880	0
370	20240624	141900	282509580	5880	5880	5880	5880	0
371	20240624	141800	282509580	5880	5880	5880	5880	1
372	20240624	141700	282503700	5870	5870	5870	5870	0
373	20240624	141600	282503700	5870	5870	5870	5870	0
374	20240624	141500	282503700	5870	5870	5870	5870	0
375	20240624	141400	282503700	5870	5870	5870	5870	0
376	20240624	141300	282503700	5870	5870	5870	5870	0
377	20240624	141200	282503700	5870	5870	5870	5870	0
378	20240624	141100	282503700	5870	5870	5870	5870	0
379	20240624	141000	282503700	5870	5870	5870	5870	6
380	20240624	140900	282468480	5880	5880	5880	5880	0
381	20240624	140800	282468480	5880	5880	5880	5880	0
382	20240624	140700	282468480	5880	5880	5880	5880	0
383	20240624	140600	282468480	5880	5880	5880	5880	0
384	20240624	140500	282468480	5880	5880	5880	5880	0
385	20240624	140400	282468480	5880	5880	5880	5880	0
386	20240624	140300	282468480	5880	5880	5880	5880	0
387	20240624	140200	282468480	5880	5880	5880	5880	0
388	20240624	140100	282468480	5880	5880	5880	5880	0
389	20240624	140000	282468480	5880	5880	5880	5880	0
390	20240624	135900	282468480	5880	5880	5880	5880	0
391	20240624	135800	282468480	5880	5880	5880	5880	0
392	20240624	135700	282468480	5880	5880	5880	5880	0
393	20240624	135600	282468480	5880	5880	5880	5880	0
394	20240624	135500	282468480	5880	5880	5880	5880	0
395	20240624	135400	282468480	5880	5880	5880	5880	0
396	20240624	135300	282468480	5880	5880	5880	5880	0
397	20240624	135200	282468480	5880	5880	5880	5880	0
398	20240624	135100	282468480	5880	5880	5880	5880	0
399	20240624	135000	282468480	5880	5880	5880	5880	0
400	20240624	134900	282468480	5880	5880	5880	5880	0
401	20240624	134800	282468480	5880	5880	5880	5880	0
402	20240624	134700	282468480	5880	5880	5880	5880	0
403	20240624	134600	282468480	5880	5880	5880	5880	8
404	20240624	134500	282421440	5880	5880	5880	5880	0
405	20240624	134400	282421440	5880	5880	5880	5880	0
406	20240624	134300	282421440	5880	5880	5880	5880	0
407	20240624	134200	282421440	5880	5880	5880	5880	0
408	20240624	134100	282421440	5880	5880	5880	5880	0
409	20240624	134000	282421440	5880	5880	5880	5880	0
410	20240624	133900	282421440	5880	5880	5880	5880	0
411	20240624	133800	282421440	5880	5880	5880	5880	0
412	20240624	133700	282421440	5880	5880	5880	5880	0
413	20240624	133600	282421440	5880	5880	5880	5880	0
414	20240624	133500	282421440	5880	5880	5880	5880	4
415	20240624	133400	282397920	5880	5880	5880	5880	0
416	20240624	133300	282397920	5880	5880	5880	5880	1
417	20240624	133200	282392040	5900	5900	5900	5900	0
418	20240624	133100	282392040	5900	5900	5900	5900	0
419	20240624	133000	282392040	5900	5900	5900	5900	0
420	20240624	132900	282392040	5900	5900	5900	5900	0
421	20240624	132800	282392040	5900	5900	5900	5900	0
422	20240624	132700	282392040	5900	5900	5900	5900	0
423	20240624	132600	282392040	5900	5900	5900	5900	0
424	20240624	132500	282392040	5900	5890	5900	5890	20
425	20240624	132400	282274070	5890	5890	5890	5890	1
426	20240624	132300	282268180	5890	5890	5890	5890	0
427	20240624	132200	282268180	5890	5890	5890	5890	0
428	20240624	132100	282268180	5890	5850	5890	5850	86
429	20240624	132000	281762240	5820	5820	5820	5820	0
430	20240624	131900	281762240	5820	5820	5820	5820	14
431	20240624	131800	281680760	5820	5820	5820	5820	0
432	20240624	131700	281680760	5820	5820	5820	5820	0
433	20240624	131600	281680760	5820	5820	5820	5820	2
434	20240624	131500	281669120	5820	5820	5820	5820	0
435	20240624	131400	281669120	5820	5820	5820	5820	55
436	20240624	131300	281349020	5820	5820	5820	5820	29
437	20240624	131200	281180240	5840	5840	5840	5840	0
438	20240624	131100	281180240	5840	5840	5840	5840	0
439	20240624	131000	281180240	5840	5840	5840	5840	0
440	20240624	130900	281180240	5840	5840	5840	5840	0
441	20240624	130800	281180240	5840	5840	5840	5840	0
442	20240624	130700	281180240	5840	5840	5840	5840	119
443	20240624	130600	280485280	5840	5840	5840	5840	15
444	20240624	130500	280397680	5890	5890	5890	5890	0
445	20240624	130400	280397680	5890	5890	5890	5890	0
446	20240624	130300	280397680	5890	5890	5890	5890	0
447	20240624	130200	280397680	5890	5890	5890	5890	0
448	20240624	130100	280397680	5890	5890	5890	5890	0
449	20240624	130000	280397680	5890	5890	5890	5890	0
450	20240624	125900	280397680	5890	5890	5890	5890	0
451	20240624	125800	280397680	5890	5890	5890	5890	0
452	20240624	125700	280397680	5890	5890	5890	5890	0
453	20240624	125600	280397680	5890	5890	5890	5890	0
454	20240624	125500	280397680	5890	5890	5890	5890	10
455	20240624	125400	280338780	5900	5900	5900	5900	0
456	20240624	125300	280338780	5900	5900	5900	5900	0
457	20240624	125200	280338780	5900	5900	5900	5900	0
458	20240624	125100	280338780	5900	5900	5900	5900	1
459	20240624	125000	280332880	5820	5820	5820	5820	0
460	20240624	124900	280332880	5820	5820	5820	5820	2
461	20240624	124800	280321240	5900	5900	5900	5900	0
462	20240624	124700	280321240	5900	5900	5900	5900	0
463	20240624	124600	280321240	5900	5900	5900	5900	0
464	20240624	124500	280321240	5900	5900	5900	5900	0
465	20240624	124400	280321240	5900	5900	5900	5900	0
466	20240624	124300	280321240	5900	5900	5900	5900	0
467	20240624	124200	280321240	5900	5900	5900	5900	0
468	20240624	124100	280321240	5900	5900	5900	5900	0
469	20240624	124000	280321240	5900	5900	5900	5900	0
470	20240624	123900	280321240	5900	5900	5900	5900	0
471	20240624	123800	280321240	5900	5900	5900	5900	0
472	20240624	123700	280321240	5900	5900	5900	5900	0
473	20240624	123600	280321240	5900	5900	5900	5900	25
474	20240624	123500	280173740	5900	5900	5900	5900	0
475	20240624	123400	280173740	5900	5900	5900	5900	0
476	20240624	123300	280173740	5900	5900	5900	5900	280
477	20240624	123200	278521740	5900	5900	5900	5900	0
478	20240624	123100	278521740	5900	5900	5900	5900	0
479	20240624	123000	278521740	5900	5900	5900	5900	0
480	20240624	122900	278521740	5900	5900	5900	5900	0
481	20240624	122800	278521740	5900	5900	5900	5900	0
482	20240624	122700	278521740	5900	5900	5900	5900	0
483	20240624	122600	278521740	5900	5900	5900	5900	1
484	20240624	122500	278515840	5900	5790	5900	5790	13000
485	20240624	122400	201893040	5790	5790	5790	5790	600
486	20240624	122300	198419040	5790	5730	5790	5730	5000
487	20240624	122200	169529030	5720	5720	5720	5720	0
488	20240624	122100	169529030	5720	5720	5720	5720	0
489	20240624	122000	169529030	5720	5720	5720	5720	0
490	20240624	121900	169529030	5720	5720	5720	5720	172
491	20240624	121800	168545190	5720	5720	5720	5720	0
492	20240624	121700	168545190	5720	5710	5720	5710	209
493	20240624	121600	167351040	5710	5710	5710	5710	0
494	20240624	121500	167351040	5710	5710	5710	5710	1
495	20240624	121400	167345330	5710	5710	5710	5710	8
496	20240624	121300	167299650	5680	5680	5680	5680	0
497	20240624	121200	167299650	5680	5680	5680	5680	0
498	20240624	121100	167299650	5680	5680	5680	5680	0
499	20240624	121000	167299650	5680	5680	5680	5680	0
500	20240624	120900	167299650	5680	5680	5680	5680	0
501	20240624	120800	167299650	5680	5680	5680	5680	0
502	20240624	120700	167299650	5680	5680	5680	5680	2
503	20240624	120600	167288290	5680	5680	5680	5680	0
504	20240624	120500	167288290	5680	5680	5680	5680	0
505	20240624	120400	167288290	5680	5680	5680	5680	0
506	20240624	120300	167288290	5680	5680	5680	5680	0
507	20240624	120200	167288290	5680	5680	5680	5680	0
508	20240624	120100	167288290	5680	5680	5680	5680	0
509	20240624	120000	167288290	5680	5670	5680	5670	60
510	20240624	115900	166947790	5670	5670	5670	5670	30
511	20240624	115800	166777690	5710	5710	5710	5710	0
512	20240624	115700	166777690	5710	5670	5710	5670	421
513	20240624	115600	164390580	5680	5680	5680	5680	180
514	20240624	115500	163368180	5680	5680	5680	5680	7
515	20240624	115400	163328420	5680	5680	5680	5680	5
516	20240624	115300	163300020	5710	5710	5710	5710	100
517	20240624	115200	162729020	5710	5710	5710	5710	0
518	20240624	115100	162729020	5710	5710	5710	5710	0
519	20240624	115000	162729020	5710	5700	5710	5670	19
520	20240624	114900	162620580	5710	5710	5710	5710	0
521	20240624	114800	162620580	5710	5710	5710	5710	0
522	20240624	114700	162620580	5710	5710	5710	5710	0
523	20240624	114600	162620580	5710	5710	5710	5710	0
524	20240624	114500	162620580	5710	5710	5710	5710	0
525	20240624	114400	162620580	5710	5710	5710	5710	700
526	20240624	114300	158623580	5710	5710	5710	5710	0
527	20240624	114200	158623580	5710	5720	5720	5650	4713
528	20240624	114100	131864140	5720	5720	5720	5720	0
529	20240624	114000	131864140	5720	5720	5720	5720	0
530	20240624	113900	131864140	5720	5720	5720	5720	0
531	20240624	113800	131864140	5720	5720	5720	5720	0
532	20240624	113700	131864140	5720	5720	5720	5720	47
533	20240624	113600	131595300	5720	5720	5720	5720	0
534	20240624	113500	131595300	5720	5720	5720	5720	0
535	20240624	113400	131595300	5720	5720	5720	5720	73
536	20240624	113300	131177740	5730	5730	5730	5730	0
537	20240624	113200	131177740	5730	5730	5730	5730	0
538	20240624	113100	131177740	5730	5730	5730	5730	131
539	20240624	113000	130427110	5730	5730	5730	5730	0
540	20240624	112900	130427110	5730	5730	5730	5730	8
541	20240624	112800	130381270	5730	5730	5730	5730	47
542	20240624	112700	130111960	5740	5740	5740	5740	0
543	20240624	112600	130111960	5740	5740	5740	5740	30
544	20240624	112500	129939760	5750	5750	5750	5750	0
545	20240624	112400	129939760	5750	5750	5750	5750	0
546	20240624	112300	129939760	5750	5750	5750	5750	1
547	20240624	112200	129934010	5710	5710	5710	5710	30
548	20240624	112100	129762710	5710	5720	5720	5710	1589
549	20240624	112000	120674360	5720	5720	5720	5720	0
550	20240624	111900	120674360	5720	5720	5720	5720	0
551	20240624	111800	120674360	5720	5720	5720	5720	0
552	20240624	111700	120674360	5720	5720	5720	5720	181
553	20240624	111600	119639040	5720	5720	5720	5720	0
554	20240624	111500	119639040	5720	5720	5720	5720	0
555	20240624	111400	119639040	5720	5720	5720	5720	0
556	20240624	111300	119639040	5720	5720	5720	5720	0
557	20240624	111200	119639040	5720	5740	5740	5720	69
558	20240624	111100	119244040	5750	5750	5750	5750	1
559	20240624	111000	119238290	5740	5740	5740	5740	75
560	20240624	110900	118807790	5720	5720	5720	5720	1236
561	20240624	110800	111737870	5710	5710	5710	5710	4
562	20240624	110700	111715030	5710	5720	5720	5710	1147
563	20240624	110600	105155690	5720	5720	5720	5720	0
564	20240624	110500	105155690	5720	5720	5730	5720	108
565	20240624	110400	104537630	5710	5720	5720	5710	1580
566	20240624	110300	95509530	5720	5720	5720	5720	0
567	20240624	110200	95509530	5720	5720	5720	5720	0
568	20240624	110100	95509530	5720	5720	5720	5720	34
569	20240624	110000	95315050	5730	5730	5730	5730	201
570	20240624	105900	94163320	5730	5730	5730	5730	0
571	20240624	105800	94163320	5730	5730	5730	5730	0
572	20240624	105700	94163320	5730	5730	5730	5730	0
573	20240624	105600	94163320	5730	5730	5730	5730	0
574	20240624	105500	94163320	5730	5730	5730	5730	45
575	20240624	105400	93905470	5730	5750	5750	5730	575
576	20240624	105300	90606030	5790	5790	5790	5790	0
577	20240624	105200	90606030	5790	5790	5790	5790	0
578	20240624	105100	90606030	5790	5790	5790	5790	0
579	20240624	105000	90606030	5790	5790	5790	5790	0
580	20240624	104900	90606030	5790	5790	5790	5790	0
581	20240624	104800	90606030	5790	5790	5790	5790	0
582	20240624	104700	90606030	5790	5790	5790	5790	0
583	20240624	104600	90606030	5790	5790	5790	5790	347
584	20240624	104500	88596900	5750	5750	5750	5750	0
585	20240624	104400	88596900	5750	5750	5750	5750	0
586	20240624	104300	88596900	5750	5750	5750	5750	23
587	20240624	104200	88464650	5760	5760	5760	5760	0
588	20240624	104100	88464650	5760	5760	5760	5760	0
589	20240624	104000	88464650	5760	5760	5760	5760	74
590	20240624	103900	88038410	5760	5760	5760	5760	20
591	20240624	103800	87923210	5760	5760	5760	5760	0
592	20240624	103700	87923210	5760	5760	5760	5760	0
593	20240624	103600	87923210	5760	5760	5760	5760	5
594	20240624	103500	87894410	5760	5760	5760	5760	17
595	20240624	103400	87796490	5760	5760	5760	5760	0
596	20240624	103300	87796490	5760	5770	5770	5760	24
597	20240624	103200	87658070	5760	5760	5760	5760	0
598	20240624	103100	87658070	5760	5760	5760	5760	0
599	20240624	103000	87658070	5760	5760	5760	5760	75
600	20240624	102900	87226070	5740	5760	5760	5740	30
601	20240624	102800	87053790	5760	5760	5760	5760	0
602	20240624	102700	87053790	5760	5760	5760	5760	48
603	20240624	102600	86777310	5760	5740	5760	5740	81
604	20240624	102500	86310770	5730	5740	5740	5730	239
605	20240624	102400	84938930	5730	5730	5730	5720	909
606	20240624	102300	79731740	5740	5750	5750	5740	66
607	20240624	102200	79352650	5760	5760	5760	5760	10
608	20240624	102100	79295050	5780	5780	5780	5780	0
609	20240624	102000	79295050	5780	5750	5780	5750	166
610	20240624	101900	78340460	5750	5810	5810	5750	1141
611	20240624	101800	71764360	5820	5820	5820	5820	0
612	20240624	101700	71764360	5820	5820	5820	5820	0
613	20240624	101600	71764360	5820	5820	5820	5820	0
614	20240624	101500	71764360	5820	5820	5820	5820	0
615	20240624	101400	71764360	5820	5820	5820	5820	0
616	20240624	101300	71764360	5820	5820	5820	5820	0
617	20240624	101200	71764360	5820	5820	5820	5820	0
618	20240624	101100	71764360	5820	5820	5820	5820	31
619	20240624	101000	71583940	5820	5820	5820	5820	1
620	20240624	100900	71578120	5820	5820	5820	5820	0
621	20240624	100800	71578120	5820	5820	5820	5820	1
622	20240624	100700	71572300	5780	5800	5800	5780	304
623	20240624	100600	69812370	5800	5800	5800	5800	3
624	20240624	100500	69794970	5820	5820	5820	5820	1
625	20240624	100400	69789150	5820	5820	5820	5820	0
626	20240624	100300	69789150	5820	5820	5820	5820	1
627	20240624	100200	69783330	5820	5820	5820	5820	1
628	20240624	100100	69777510	5790	5790	5790	5790	0
629	20240624	100000	69777510	5790	5800	5800	5790	42
630	20240624	095900	69534020	5790	5790	5790	5790	0
631	20240624	095800	69534020	5790	5790	5790	5790	0
632	20240624	095700	69534020	5790	5790	5790	5790	0
633	20240624	095600	69534020	5790	5790	5790	5790	0
634	20240624	095500	69534020	5790	5790	5790	5790	0
635	20240624	095400	69534020	5790	5790	5790	5790	0
636	20240624	095300	69534020	5790	5790	5790	5790	0
637	20240624	095200	69534020	5790	5790	5790	5790	30
638	20240624	095100	69360320	5770	5770	5770	5770	0
639	20240624	095000	69360320	5770	5770	5770	5770	0
640	20240624	094900	69360320	5770	5770	5770	5770	0
641	20240624	094800	69360320	5770	5770	5770	5770	0
642	20240624	094700	69360320	5770	5770	5770	5770	0
643	20240624	094600	69360320	5770	5770	5770	5770	49
644	20240624	094500	69077590	5780	5810	5810	5780	1206
645	20240624	094400	62082740	5810	5790	5810	5790	43
646	20240624	094300	61833590	5810	5810	5810	5810	0
647	20240624	094200	61833590	5810	5800	5810	5800	124
648	20240624	094100	61114190	5800	5800	5800	5800	17
649	20240624	094000	61015590	5810	5810	5810	5810	0
650	20240624	093900	61015590	5810	5810	5810	5810	12
651	20240624	093800	60945870	5790	5790	5790	5790	54
652	20240624	093700	60633210	5770	5770	5770	5770	0
653	20240624	093600	60633210	5770	5770	5770	5770	2
654	20240624	093500	60621670	5750	5750	5750	5750	0
655	20240624	093400	60621670	5750	5750	5750	5750	0
656	20240624	093300	60621670	5750	5750	5750	5750	0
657	20240624	093200	60621670	5750	5750	5750	5750	789
658	20240624	093100	56084920	5750	5760	5760	5750	599
659	20240624	093000	52637500	5760	5760	5760	5760	9
660	20240624	092900	52585660	5750	5750	5750	5750	0
661	20240624	092800	52585660	5750	5790	5790	5750	300
662	20240624	092700	50855010	5810	5810	5810	5810	0
663	20240624	092600	50855010	5810	5810	5810	5810	0
664	20240624	092500	50855010	5810	5810	5810	5810	172
665	20240624	092400	49855690	5810	5810	5810	5810	16
666	20240624	092300	49762730	5810	5810	5810	5810	519
667	20240624	092200	46747340	5770	5780	5780	5770	507
668	20240624	092100	43817370	5780	5780	5780	5780	11
669	20240624	092000	43753790	5790	5790	5790	5790	1
670	20240624	091900	43748000	5800	5800	5800	5800	100
671	20240624	091800	43168000	5820	5820	5820	5750	3828
672	20240624	091700	20986840	5820	5820	5820	5820	5
673	20240624	091600	20957740	5830	5830	5830	5830	1
674	20240624	091500	20951910	5830	5830	5830	5830	5
675	20240624	091400	20922760	5830	5830	5830	5830	0
676	20240624	091300	20922760	5830	5830	5830	5830	0
677	20240624	091200	20922760	5830	5860	5860	5800	1799
678	20240624	091100	10421300	5930	5930	5930	5930	0
679	20240624	091000	10421300	5930	5930	5930	5930	0
680	20240624	090900	10421300	5930	5890	5940	5860	1304
681	20240624	090800	2749440	5890	5900	5900	5890	33
682	20240624	090700	2554950	5940	5940	5940	5940	0
683	20240624	090600	2554950	5940	5940	5940	5940	90
684	20240624	090500	2020350	5940	5940	5940	5940	0
685	20240624	090400	2020350	5940	5940	5940	5940	0
686	20240624	090300	2020350	5940	5940	5940	5940	0
687	20240624	090200	2020350	5940	5940	5940	5940	154
688	20240624	090100	1105590	5900	5910	5910	5900	29
689	20240624	090000	934230	5910	5910	5940	5910	158