KissMeData/004770/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184300	559594259	1688	1688	1688	1688	28117
3	20240624	184200	559594259	1688	1688	1688	1688	0
4	20240624	184100	559594259	1688	1688	1688	1688	0
5	20240624	184000	559594259	1688	1688	1688	1688	0
6	20240624	183900	559594259	1688	1688	1688	1688	0
7	20240624	183800	559594259	1688	1688	1688	1688	0
8	20240624	183700	559594259	1688	1688	1688	1688	0
9	20240624	183600	559594259	1688	1688	1688	1688	0
10	20240624	183500	559594259	1688	1688	1688	1688	0
11	20240624	183400	559594259	1688	1688	1688	1688	0
12	20240624	183300	559594259	1688	1688	1688	1688	0
13	20240624	183200	559594259	1688	1688	1688	1688	0
14	20240624	183100	559594259	1688	1688	1688	1688	0
15	20240624	183000	559594259	1688	1688	1688	1688	0
16	20240624	182900	559594259	1688	1688	1688	1688	0
17	20240624	182800	559594259	1688	1688	1688	1688	0
18	20240624	182700	559594259	1688	1688	1688	1688	0
19	20240624	182600	559594259	1688	1688	1688	1688	0
20	20240624	182500	559594259	1688	1688	1688	1688	0
21	20240624	182400	559594259	1688	1688	1688	1688	0
22	20240624	182300	559594259	1688	1688	1688	1688	0
23	20240624	182200	559594259	1688	1688	1688	1688	0
24	20240624	182100	559594259	1688	1688	1688	1688	0
25	20240624	182000	559594259	1688	1688	1688	1688	0
26	20240624	181900	559594259	1688	1688	1688	1688	0
27	20240624	181800	559594259	1688	1688	1688	1688	0
28	20240624	181700	559594259	1688	1688	1688	1688	0
29	20240624	181600	559594259	1688	1688	1688	1688	0
30	20240624	181500	559594259	1688	1688	1688	1688	0
31	20240624	181400	559594259	1688	1688	1688	1688	0
32	20240624	181300	559594259	1688	1688	1688	1688	28117
33	20240624	181200	559594259	1688	1688	1688	1688	0
34	20240624	181100	559594259	1688	1688	1688	1688	0
35	20240624	181000	559594259	1688	1688	1688	1688	0
36	20240624	180900	559594259	1688	1688	1688	1688	0
37	20240624	180800	559594259	1688	1688	1688	1688	0
38	20240624	180700	559594259	1688	1688	1688	1688	0
39	20240624	180600	559594259	1688	1688	1688	1688	0
40	20240624	180500	559594259	1688	1688	1688	1688	0
41	20240624	180400	559594259	1688	1688	1688	1688	0
42	20240624	180300	559594259	1688	1688	1688	1688	0
43	20240624	180200	559594259	1688	1688	1688	1688	0
44	20240624	180100	559594259	1688	1688	1688	1688	0
45	20240624	180000	559594259	1688	1688	1688	1688	0
46	20240624	175900	559594259	1688	1688	1688	1688	0
47	20240624	175800	559594259	1688	1688	1688	1688	0
48	20240624	175700	559594259	1688	1688	1688	1688	0
49	20240624	175600	559594259	1688	1688	1688	1688	0
50	20240624	175500	559594259	1688	1688	1688	1688	0
51	20240624	175400	559594259	1688	1688	1688	1688	0
52	20240624	175300	559594259	1688	1688	1688	1688	0
53	20240624	175200	559594259	1688	1688	1688	1688	0
54	20240624	175100	559594259	1688	1688	1688	1688	0
55	20240624	175000	559594259	1688	1688	1688	1688	0
56	20240624	174900	559594259	1688	1688	1688	1688	0
57	20240624	174800	559594259	1688	1688	1688	1688	0
58	20240624	174700	559594259	1688	1688	1688	1688	0
59	20240624	174600	559594259	1688	1688	1688	1688	0
60	20240624	174500	559594259	1688	1688	1688	1688	0
61	20240624	174400	559594259	1688	1688	1688	1688	0
62	20240624	174300	559594259	1688	1688	1688	1688	28117
63	20240624	174200	559594259	1688	1688	1688	1688	0
64	20240624	174100	559594259	1688	1688	1688	1688	0
65	20240624	174000	559594259	1688	1688	1688	1688	0
66	20240624	173900	559594259	1688	1688	1688	1688	0
67	20240624	173800	559594259	1688	1688	1688	1688	0
68	20240624	173700	559594259	1688	1688	1688	1688	0
69	20240624	173600	559594259	1688	1688	1688	1688	0
70	20240624	173500	559594259	1688	1688	1688	1688	0
71	20240624	173400	559594259	1688	1688	1688	1688	0
72	20240624	173300	559594259	1688	1688	1688	1688	0
73	20240624	173200	559594259	1688	1688	1688	1688	0
74	20240624	173100	559594259	1688	1688	1688	1688	0
75	20240624	173000	559594259	1688	1688	1688	1688	0
76	20240624	172900	559594259	1688	1688	1688	1688	0
77	20240624	172800	559594259	1688	1688	1688	1688	0
78	20240624	172700	559594259	1688	1688	1688	1688	0
79	20240624	172600	559594259	1688	1688	1688	1688	0
80	20240624	172500	559594259	1688	1688	1688	1688	0
81	20240624	172400	559594259	1688	1688	1688	1688	0
82	20240624	172300	559594259	1688	1688	1688	1688	0
83	20240624	172200	559594259	1688	1688	1688	1688	0
84	20240624	172100	559594259	1688	1688	1688	1688	0
85	20240624	172000	559594259	1688	1688	1688	1688	0
86	20240624	171900	559594259	1688	1688	1688	1688	0
87	20240624	171800	559594259	1688	1688	1688	1688	0
88	20240624	171700	559594259	1688	1688	1688	1688	0
89	20240624	171600	559594259	1688	1688	1688	1688	0
90	20240624	171500	559594259	1688	1688	1688	1688	0
91	20240624	171400	559594259	1688	1688	1688	1688	0
92	20240624	171300	559594259	1688	1688	1688	1688	28117
93	20240624	171200	559594259	1688	1688	1688	1688	0
94	20240624	171100	559594259	1688	1688	1688	1688	0
95	20240624	171000	559594259	1688	1688	1688	1688	0
96	20240624	170900	559594259	1688	1688	1688	1688	0
97	20240624	170800	559594259	1688	1688	1688	1688	0
98	20240624	170700	559594259	1688	1688	1688	1688	0
99	20240624	170600	559594259	1688	1688	1688	1688	0
100	20240624	170500	559594259	1688	1688	1688	1688	0
101	20240624	170400	559594259	1688	1688	1688	1688	0
102	20240624	170300	559594259	1688	1688	1688	1688	0
103	20240624	170200	559594259	1688	1688	1688	1688	0
104	20240624	170100	559594259	1688	1688	1688	1688	0
105	20240624	170000	559594259	1688	1688	1688	1688	0
106	20240624	165900	559594259	1688	1688	1688	1688	0
107	20240624	165800	559594259	1688	1688	1688	1688	0
108	20240624	165700	559594259	1688	1688	1688	1688	0
109	20240624	165600	559594259	1688	1688	1688	1688	0
110	20240624	165500	559594259	1688	1688	1688	1688	0
111	20240624	165400	559594259	1688	1688	1688	1688	0
112	20240624	165300	559594259	1688	1688	1688	1688	0
113	20240624	165200	559594259	1688	1688	1688	1688	0
114	20240624	165100	559594259	1688	1688	1688	1688	0
115	20240624	165000	559594259	1688	1688	1688	1688	0
116	20240624	164900	559594259	1688	1688	1688	1688	0
117	20240624	164800	559594259	1688	1688	1688	1688	0
118	20240624	164700	559594259	1688	1688	1688	1688	0
119	20240624	164600	559594259	1688	1688	1688	1688	0
120	20240624	164500	559594259	1688	1688	1688	1688	0
121	20240624	164400	559594259	1688	1688	1688	1688	0
122	20240624	164300	559594259	1688	1688	1688	1688	28117
123	20240624	164200	559594259	1688	1688	1688	1688	0
124	20240624	164100	559594259	1688	1688	1688	1688	0
125	20240624	164000	559594259	1688	1688	1688	1688	0
126	20240624	163900	559594259	1688	1688	1688	1688	0
127	20240624	163800	559594259	1688	1688	1688	1688	0
128	20240624	163700	559594259	1688	1688	1688	1688	0
129	20240624	163600	559594259	1688	1688	1688	1688	0
130	20240624	163500	559594259	1688	1688	1688	1688	0
131	20240624	163400	559594259	1688	1688	1688	1688	0
132	20240624	163300	559594259	1688	1688	1688	1688	0
133	20240624	163200	559594259	1688	1688	1688	1688	0
134	20240624	163100	559594259	1688	1688	1688	1688	0
135	20240624	163000	559594259	1688	1688	1688	1688	0
136	20240624	162900	559594259	1688	1688	1688	1688	0
137	20240624	162800	559594259	1688	1688	1688	1688	0
138	20240624	162700	559594259	1688	1688	1688	1688	0
139	20240624	162600	559594259	1688	1688	1688	1688	0
140	20240624	162500	559594259	1688	1688	1688	1688	0
141	20240624	162400	559594259	1688	1688	1688	1688	0
142	20240624	162300	559594259	1688	1688	1688	1688	0
143	20240624	162200	559594259	1688	1688	1688	1688	0
144	20240624	162100	559594259	1688	1688	1688	1688	0
145	20240624	162000	559594259	1688	1688	1688	1688	0
146	20240624	161900	559594259	1688	1688	1688	1688	0
147	20240624	161800	559594259	1688	1688	1688	1688	0
148	20240624	161700	559594259	1688	1688	1688	1688	0
149	20240624	161600	559594259	1688	1688	1688	1688	0
150	20240624	161500	559594259	1688	1688	1688	1688	0
151	20240624	161400	559594259	1688	1688	1688	1688	0
152	20240624	161300	559594259	1688	1688	1688	1688	28117
153	20240624	161200	559594259	1688	1688	1688	1688	0
154	20240624	161100	559594259	1688	1688	1688	1688	0
155	20240624	161000	559594259	1688	1688	1688	1688	0
156	20240624	160900	559594259	1688	1688	1688	1688	0
157	20240624	160800	559594259	1688	1688	1688	1688	0
158	20240624	160700	559594259	1688	1688	1688	1688	0
159	20240624	160600	559594259	1688	1688	1688	1688	0
160	20240624	160500	559594259	1688	1688	1688	1688	0
161	20240624	160400	559594259	1688	1688	1688	1688	0
162	20240624	160300	559594259	1688	1688	1688	1688	0
163	20240624	160200	559594259	1688	1688	1688	1688	0
164	20240624	160100	559594259	1688	1688	1688	1688	0
165	20240624	160000	559594259	1688	1688	1688	1688	0
166	20240624	155900	559594259	1688	1688	1688	1688	0
167	20240624	155800	559594259	1688	1688	1688	1688	0
168	20240624	155700	559594259	1688	1688	1688	1688	0
169	20240624	155600	559594259	1688	1688	1688	1688	0
170	20240624	155500	559594259	1688	1688	1688	1688	0
171	20240624	155400	559594259	1688	1688	1688	1688	0
172	20240624	155300	559594259	1688	1688	1688	1688	0
173	20240624	155200	559594259	1688	1688	1688	1688	0
174	20240624	155100	559594259	1688	1688	1688	1688	0
175	20240624	155000	559594259	1688	1688	1688	1688	0
176	20240624	154900	559594259	1688	1688	1688	1688	0
177	20240624	154800	559594259	1688	1688	1688	1688	0
178	20240624	154700	559594259	1688	1688	1688	1688	0
179	20240624	154600	559594259	1688	1688	1688	1688	0
180	20240624	154500	559594259	1688	1688	1688	1688	0
181	20240624	154400	559594259	1688	1688	1688	1688	0
182	20240624	154300	559594259	1688	1688	1688	1688	28117
183	20240624	154200	559594259	1688	1688	1688	1688	0
184	20240624	154100	559594259	1688	1688	1688	1688	0
185	20240624	154000	559594259	1688	1688	1688	1688	0
186	20240624	153900	559594259	1688	1688	1688	1688	0
187	20240624	153800	559594259	1688	1688	1688	1688	0
188	20240624	153700	559594259	1688	1688	1688	1688	0
189	20240624	153600	559594259	1688	1688	1688	1688	0
190	20240624	153500	559594259	1688	1688	1688	1688	0
191	20240624	153400	559594259	1688	1688	1688	1688	0
192	20240624	153300	559594259	1688	1688	1688	1688	0
193	20240624	153200	559594259	1688	1688	1688	1688	0
194	20240624	153100	559594259	1688	1688	1688	1688	0
195	20240624	153000	559594259	1688	1688	1688	1688	28117
196	20240624	152900	512132763	1693	1693	1693	1693	0
197	20240624	152800	512132763	1693	1693	1693	1693	0
198	20240624	152700	512132763	1693	1693	1693	1693	0
199	20240624	152600	512132763	1693	1693	1693	1693	0
200	20240624	152500	512132763	1693	1693	1693	1693	0
201	20240624	152400	512132763	1693	1693	1693	1693	0
202	20240624	152300	512132763	1693	1693	1693	1693	0
203	20240624	152200	512132763	1693	1693	1693	1693	0
204	20240624	152100	512132763	1693	1693	1693	1693	0
205	20240624	152000	512132763	1693	1693	1693	1693	0
206	20240624	151900	512132763	1693	1694	1695	1691	931
207	20240624	151800	510557863	1695	1695	1695	1695	66
208	20240624	151700	510445993	1695	1695	1695	1695	787
209	20240624	151600	509112028	1695	1695	1695	1690	723
210	20240624	151500	507889165	1693	1693	1693	1693	63
211	20240624	151400	507782506	1696	1696	1696	1695	1116
212	20240624	151300	505890770	1695	1693	1696	1693	2301
213	20240624	151200	501991174	1693	1693	1696	1693	404
214	20240624	151100	501307196	1694	1696	1696	1694	501
215	20240624	151000	500458500	1694	1694	1694	1694	500
216	20240624	150900	499611500	1696	1695	1696	1695	683
217	20240624	150800	498453807	1695	1695	1695	1695	325
218	20240624	150700	497902932	1695	1695	1695	1695	59
219	20240624	150600	497802927	1694	1694	1694	1694	500
220	20240624	150500	496955927	1696	1693	1696	1692	2002
221	20240624	150400	493568319	1693	1696	1696	1693	15
222	20240624	150300	493542882	1696	1692	1696	1690	2507
223	20240624	150200	489304151	1696	1696	1696	1696	88
224	20240624	150100	489154903	1691	1701	1701	1690	20010
225	20240624	150000	455312653	1702	1702	1702	1702	10
226	20240624	145900	455295633	1699	1699	1699	1699	134
227	20240624	145800	455067967	1699	1699	1699	1699	50
228	20240624	145700	454983017	1699	1698	1699	1698	51
229	20240624	145600	454896369	1699	1699	1699	1699	51
230	20240624	145500	454809720	1699	1699	1699	1699	20
231	20240624	145400	454775740	1699	1698	1699	1698	71
232	20240624	145300	454655181	1699	1699	1699	1699	425
233	20240624	145200	453933106	1691	1692	1692	1691	1114
234	20240624	145100	452048332	1691	1694	1694	1691	12500
235	20240624	145000	430892666	1695	1700	1700	1695	15003
236	20240624	144900	405457424	1702	1702	1702	1702	0
237	20240624	144800	405457424	1702	1702	1702	1702	0
238	20240624	144700	405457424	1702	1702	1702	1702	0
239	20240624	144600	405457424	1702	1702	1702	1702	0
240	20240624	144500	405457424	1702	1702	1702	1702	0
241	20240624	144400	405457424	1702	1702	1702	1702	23
242	20240624	144300	405418278	1701	1700	1701	1699	519
243	20240624	144200	404535984	1700	1700	1700	1700	70
244	20240624	144100	404416984	1701	1701	1701	1701	0
245	20240624	144000	404416984	1701	1701	1701	1701	3
246	20240624	143900	404411881	1701	1701	1701	1701	4
247	20240624	143800	404405077	1701	1701	1701	1701	0
248	20240624	143700	404405077	1701	1701	1701	1701	9
249	20240624	143600	404389768	1701	1702	1702	1701	14
250	20240624	143500	404365952	1702	1702	1702	1702	5
251	20240624	143400	404357442	1703	1703	1703	1703	2
252	20240624	143300	404354036	1703	1703	1703	1703	1
253	20240624	143200	404352333	1704	1704	1704	1704	0
254	20240624	143100	404352333	1704	1704	1704	1704	0
255	20240624	143000	404352333	1704	1704	1704	1704	0
256	20240624	142900	404352333	1704	1704	1704	1704	0
257	20240624	142800	404352333	1704	1704	1704	1704	0
258	20240624	142700	404352333	1704	1704	1704	1704	0
259	20240624	142600	404352333	1704	1704	1704	1704	0
260	20240624	142500	404352333	1704	1704	1704	1704	0
261	20240624	142400	404352333	1704	1704	1704	1704	0
262	20240624	142300	404352333	1704	1704	1704	1704	0
263	20240624	142200	404352333	1704	1704	1704	1704	0
264	20240624	142100	404352333	1704	1704	1704	1704	0
265	20240624	142000	404352333	1704	1704	1704	1704	80
266	20240624	141900	404216013	1704	1704	1704	1704	0
267	20240624	141800	404216013	1704	1704	1704	1704	0
268	20240624	141700	404216013	1704	1704	1704	1704	0
269	20240624	141600	404216013	1704	1704	1704	1704	2787
270	20240624	141500	399466965	1704	1704	1704	1704	0
271	20240624	141400	399466965	1704	1704	1704	1704	19
272	20240624	141300	399434589	1704	1704	1704	1704	0
273	20240624	141200	399434589	1704	1704	1704	1704	0
274	20240624	141100	399434589	1704	1704	1704	1704	1
275	20240624	141000	399432885	1707	1707	1707	1707	0
276	20240624	140900	399432885	1707	1707	1707	1707	0
277	20240624	140800	399432885	1707	1705	1707	1699	25010
278	20240624	140700	356937792	1704	1705	1705	1704	3991
279	20240624	140600	350137127	1705	1705	1705	1705	0
280	20240624	140500	350137127	1705	1705	1705	1705	747
281	20240624	140400	348863492	1705	1703	1705	1703	7237
282	20240624	140300	336529765	1703	1703	1703	1703	151
283	20240624	140200	336272612	1703	1698	1703	1698	19306
284	20240624	140100	303446233	1695	1695	1695	1695	0
285	20240624	140000	303446233	1695	1697	1698	1695	10641
286	20240624	135900	285408690	1698	1698	1698	1698	50
287	20240624	135800	285323790	1698	1698	1698	1698	2
288	20240624	135700	285320394	1697	1696	1697	1696	2872
289	20240624	135600	280446882	1694	1694	1694	1694	0
290	20240624	135500	280446882	1694	1694	1694	1694	0
291	20240624	135400	280446882	1694	1694	1694	1694	0
292	20240624	135300	280446882	1694	1694	1694	1694	0
293	20240624	135200	280446882	1694	1694	1694	1694	0
294	20240624	135100	280446882	1694	1694	1694	1694	0
295	20240624	135000	280446882	1694	1694	1694	1694	373
296	20240624	134900	279815020	1695	1695	1695	1695	302
297	20240624	134800	279303130	1695	1695	1695	1695	0
298	20240624	134700	279303130	1695	1695	1695	1695	0
299	20240624	134600	279303130	1695	1695	1695	1695	0
300	20240624	134500	279303130	1695	1695	1695	1695	0
301	20240624	134400	279303130	1695	1695	1695	1695	0
302	20240624	134300	279303130	1695	1695	1695	1695	0
303	20240624	134200	279303130	1695	1697	1697	1695	1379
304	20240624	134100	276965083	1697	1697	1697	1697	1
305	20240624	134000	276963386	1697	1697	1697	1697	0
306	20240624	133900	276963386	1697	1697	1697	1697	0
307	20240624	133800	276963386	1697	1697	1697	1697	0
308	20240624	133700	276963386	1697	1697	1697	1697	0
309	20240624	133600	276963386	1697	1694	1697	1694	487
310	20240624	133500	276138405	1694	1694	1694	1694	100
311	20240624	133400	275969005	1695	1695	1695	1695	14
312	20240624	133300	275945275	1695	1695	1695	1695	0
313	20240624	133200	275945275	1695	1695	1695	1695	24
314	20240624	133100	275904595	1695	1695	1695	1695	0
315	20240624	133000	275904595	1695	1694	1695	1694	836
316	20240624	132900	274487968	1694	1695	1695	1694	34
317	20240624	132800	274430367	1695	1697	1697	1695	306
318	20240624	132700	273911677	1697	1697	1697	1697	0
319	20240624	132600	273911677	1697	1697	1697	1696	809
320	20240624	132500	272539112	1697	1697	1697	1697	0
321	20240624	132400	272539112	1697	1697	1697	1697	0
322	20240624	132300	272539112	1697	1697	1697	1697	0
323	20240624	132200	272539112	1697	1697	1697	1697	1
324	20240624	132100	272537415	1697	1697	1697	1697	0
325	20240624	132000	272537415	1697	1697	1697	1697	177
326	20240624	131900	272237046	1697	1697	1697	1697	0
327	20240624	131800	272237046	1697	1697	1697	1697	1008
328	20240624	131700	270526470	1698	1698	1698	1698	0
329	20240624	131600	270526470	1698	1698	1698	1698	0
330	20240624	131500	270526470	1698	1698	1698	1698	5
331	20240624	131400	270517980	1697	1697	1697	1697	4
332	20240624	131300	270511192	1696	1696	1696	1696	2
333	20240624	131200	270507800	1697	1696	1697	1696	30
334	20240624	131100	270456902	1696	1696	1696	1696	239
335	20240624	131000	270051558	1696	1697	1697	1696	15
336	20240624	130900	270026114	1697	1697	1697	1697	25
337	20240624	130800	269983689	1697	1697	1697	1697	1
338	20240624	130700	269981992	1697	1697	1697	1697	4
339	20240624	130600	269975204	1697	1697	1697	1697	4
340	20240624	130500	269968416	1697	1696	1697	1696	32
341	20240624	130400	269914141	1693	1693	1693	1693	0
342	20240624	130300	269914141	1693	1693	1693	1693	4985
343	20240624	130200	261474536	1694	1694	1694	1694	0
344	20240624	130100	261474536	1694	1694	1694	1694	50
345	20240624	130000	261389836	1693	1694	1694	1693	5
346	20240624	125900	261381367	1693	1694	1694	1693	806
347	20240624	125800	260016145	1694	1697	1697	1694	575
348	20240624	125700	259042050	1697	1697	1697	1697	389
349	20240624	125600	258381917	1697	1697	1697	1697	0
350	20240624	125500	258381917	1697	1697	1697	1697	0
351	20240624	125400	258381917	1697	1697	1697	1697	10
352	20240624	125300	258364947	1699	1699	1699	1699	0
353	20240624	125200	258364947	1699	1699	1699	1691	23001
354	20240624	125100	219391780	1700	1700	1700	1700	18
355	20240624	125000	219361180	1700	1700	1700	1700	44
356	20240624	124900	219286380	1700	1700	1700	1700	0
357	20240624	124800	219286380	1700	1700	1700	1700	2
358	20240624	124700	219282980	1700	1700	1700	1700	0
359	20240624	124600	219282980	1700	1700	1700	1700	0
360	20240624	124500	219282980	1700	1700	1700	1700	0
361	20240624	124400	219282980	1700	1700	1700	1700	0
362	20240624	124300	219282980	1700	1700	1700	1700	234
363	20240624	124200	218885180	1700	1700	1700	1700	6
364	20240624	124100	218874980	1700	1700	1700	1700	1
365	20240624	124000	218873280	1701	1701	1701	1701	0
366	20240624	123900	218873280	1701	1701	1701	1701	1
367	20240624	123800	218871579	1699	1699	1699	1699	0
368	20240624	123700	218871579	1699	1699	1699	1699	158
369	20240624	123600	218603137	1701	1701	1701	1701	0
370	20240624	123500	218603137	1701	1701	1701	1701	0
371	20240624	123400	218603137	1701	1701	1701	1701	1
372	20240624	123300	218601436	1701	1701	1701	1701	0
373	20240624	123200	218601436	1701	1701	1701	1701	3
374	20240624	123100	218596333	1701	1701	1701	1701	0
375	20240624	123000	218596333	1701	1701	1701	1701	0
376	20240624	122900	218596333	1701	1701	1701	1701	3
377	20240624	122800	218591230	1700	1700	1700	1700	0
378	20240624	122700	218591230	1700	1700	1700	1700	161
379	20240624	122600	218317530	1700	1700	1700	1700	500
380	20240624	122500	217467530	1700	1700	1700	1700	1
381	20240624	122400	217465830	1700	1700	1700	1700	9
382	20240624	122300	217450530	1700	1700	1700	1700	50
383	20240624	122200	217365530	1700	1700	1700	1700	50
384	20240624	122100	217280530	1700	1700	1700	1700	1
385	20240624	122000	217278830	1699	1699	1699	1699	0
386	20240624	121900	217278830	1699	1699	1699	1699	2159
387	20240624	121800	213610689	1700	1700	1700	1700	0
388	20240624	121700	213610689	1700	1700	1700	1700	0
389	20240624	121600	213610689	1700	1699	1700	1699	314
390	20240624	121500	213076893	1700	1700	1700	1700	1000
391	20240624	121400	211376893	1700	1700	1700	1700	0
392	20240624	121300	211376893	1700	1700	1700	1700	100
393	20240624	121200	211206893	1700	1700	1700	1700	2158
394	20240624	121100	207538293	1700	1700	1700	1700	0
395	20240624	121000	207538293	1700	1700	1700	1700	0
396	20240624	120900	207538293	1700	1700	1700	1700	0
397	20240624	120800	207538293	1700	1699	1700	1699	1645
398	20240624	120700	204743418	1699	1699	1699	1699	30
399	20240624	120600	204692448	1700	1700	1700	1700	0
400	20240624	120500	204692448	1700	1700	1700	1700	3
401	20240624	120400	204687348	1700	1700	1700	1700	241
402	20240624	120300	204277648	1701	1701	1701	1701	1
403	20240624	120200	204275947	1700	1700	1700	1700	60
404	20240624	120100	204173947	1700	1700	1700	1700	10
405	20240624	120000	204156947	1700	1700	1700	1700	32
406	20240624	115900	204102547	1700	1700	1700	1700	8
407	20240624	115800	204088947	1700	1700	1700	1700	5
408	20240624	115700	204080447	1700	1700	1700	1700	11
409	20240624	115600	204061747	1699	1699	1699	1699	1
410	20240624	115500	204060048	1700	1700	1700	1700	30
411	20240624	115400	204009048	1700	1700	1700	1700	0
412	20240624	115300	204009048	1700	1700	1700	1700	0
413	20240624	115200	204009048	1700	1700	1700	1700	0
414	20240624	115100	204009048	1700	1700	1700	1700	0
415	20240624	115000	204009048	1700	1700	1700	1700	329
416	20240624	114900	203449748	1700	1700	1700	1700	198
417	20240624	114800	203113148	1699	1699	1699	1699	0
418	20240624	114700	203113148	1699	1699	1699	1699	20
419	20240624	114600	203079168	1699	1699	1699	1699	0
420	20240624	114500	203079168	1699	1699	1699	1699	0
421	20240624	114400	203079168	1699	1699	1699	1699	0
422	20240624	114300	203079168	1699	1699	1699	1699	0
423	20240624	114200	203079168	1699	1699	1699	1699	520
424	20240624	114100	202195688	1700	1700	1700	1700	8
425	20240624	114000	202182088	1700	1700	1700	1700	0
426	20240624	113900	202182088	1700	1700	1700	1700	316
427	20240624	113800	201644888	1699	1699	1699	1699	0
428	20240624	113700	201644888	1699	1700	1700	1699	1550
429	20240624	113600	199009938	1700	1700	1700	1700	10
430	20240624	113500	198992938	1699	1699	1699	1699	0
431	20240624	113400	198992938	1699	1699	1699	1699	0
432	20240624	113300	198992938	1699	1699	1699	1699	1000
433	20240624	113200	197293938	1699	1699	1699	1699	164
434	20240624	113100	197015302	1700	1700	1700	1700	80
435	20240624	113000	196879302	1700	1699	1700	1699	40
436	20240624	112900	196811340	1700	1700	1700	1700	0
437	20240624	112800	196811340	1700	1700	1700	1700	0
438	20240624	112700	196811340	1700	1700	1700	1700	0
439	20240624	112600	196811340	1700	1700	1700	1700	0
440	20240624	112500	196811340	1700	1700	1700	1700	10
441	20240624	112400	196794340	1700	1700	1700	1700	0
442	20240624	112300	196794340	1700	1700	1700	1700	0
443	20240624	112200	196794340	1700	1700	1700	1700	1
444	20240624	112100	196792640	1698	1698	1699	1698	6505
445	20240624	112000	185744452	1699	1699	1699	1699	9
446	20240624	111900	185729161	1699	1699	1699	1699	0
447	20240624	111800	185729161	1699	1699	1699	1699	0
448	20240624	111700	185729161	1699	1699	1699	1699	26
449	20240624	111600	185684987	1699	1699	1699	1699	10
450	20240624	111500	185667997	1699	1698	1699	1698	53
451	20240624	111400	185577953	1698	1698	1698	1698	9
452	20240624	111300	185562671	1697	1697	1697	1697	40
453	20240624	111200	185494791	1698	1698	1698	1698	18
454	20240624	111100	185464227	1699	1699	1699	1699	198
455	20240624	111000	185127825	1699	1699	1699	1699	100
456	20240624	110900	184957925	1699	1699	1699	1699	0
457	20240624	110800	184957925	1699	1697	1699	1697	564
458	20240624	110700	184000717	1697	1697	1697	1697	100
459	20240624	110600	183831017	1698	1698	1698	1698	2962
460	20240624	110500	178801541	1699	1699	1699	1699	1
461	20240624	110400	178799842	1699	1699	1699	1699	190
462	20240624	110300	178477032	1698	1699	1699	1698	1001
463	20240624	110200	176777333	1697	1698	1698	1697	705
464	20240624	110100	175580896	1699	1699	1699	1699	0
465	20240624	110000	175580896	1699	1699	1699	1699	1
466	20240624	105900	175579197	1699	1700	1700	1699	393
467	20240624	105800	174911188	1700	1700	1700	1700	100
468	20240624	105700	174741188	1700	1700	1700	1700	30
469	20240624	105600	174690188	1700	1700	1700	1700	3
470	20240624	105500	174685088	1700	1699	1700	1699	110
471	20240624	105400	174498098	1699	1699	1699	1699	0
472	20240624	105300	174498098	1699	1699	1699	1699	0
473	20240624	105200	174498098	1699	1699	1699	1699	300
474	20240624	105100	173988398	1699	1698	1699	1698	3673
475	20240624	105000	167747996	1699	1699	1699	1699	0
476	20240624	104900	167747996	1699	1699	1699	1699	0
477	20240624	104800	167747996	1699	1699	1699	1699	0
478	20240624	104700	167747996	1699	1699	1699	1699	0
479	20240624	104600	167747996	1699	1699	1699	1699	1
480	20240624	104500	167746297	1700	1700	1700	1700	42
481	20240624	104400	167674897	1699	1699	1699	1699	341
482	20240624	104300	167095538	1699	1698	1699	1698	87
483	20240624	104200	166947810	1700	1699	1700	1699	100
484	20240624	104100	166777815	1700	1700	1700	1700	0
485	20240624	104000	166777815	1700	1700	1700	1700	0
486	20240624	103900	166777815	1700	1700	1700	1700	1
487	20240624	103800	166776115	1700	1700	1700	1700	200
488	20240624	103700	166436115	1700	1700	1700	1700	0
489	20240624	103600	166436115	1700	1700	1700	1700	0
490	20240624	103500	166436115	1700	1700	1700	1700	0
491	20240624	103400	166436115	1700	1700	1700	1700	2719
492	20240624	103300	161813815	1700	1700	1700	1700	1049
493	20240624	103200	160030515	1700	1700	1700	1700	11
494	20240624	103100	160011815	1700	1700	1700	1700	0
495	20240624	103000	160011815	1700	1700	1700	1698	3480
496	20240624	102900	154101126	1700	1704	1704	1700	952
497	20240624	102800	152481792	1704	1704	1704	1704	4
498	20240624	102700	152474976	1701	1705	1705	1701	852
499	20240624	102600	151022324	1705	1703	1705	1703	3000
500	20240624	102500	145908178	1704	1703	1704	1703	586
501	20240624	102400	144909844	1700	1700	1700	1700	0
502	20240624	102300	144909844	1700	1700	1700	1700	101
503	20240624	102200	144738144	1699	1699	1699	1699	95
504	20240624	102100	144576739	1699	1699	1699	1699	5
505	20240624	102000	144568244	1700	1700	1700	1700	0
506	20240624	101900	144568244	1700	1700	1700	1700	2000
507	20240624	101800	141168244	1698	1698	1698	1698	0
508	20240624	101700	141168244	1698	1700	1700	1698	416
509	20240624	101600	140461866	1699	1699	1699	1699	4
510	20240624	101500	140455070	1699	1699	1699	1699	1
511	20240624	101400	140453371	1698	1698	1698	1698	813
512	20240624	101300	139072897	1697	1697	1697	1697	0
513	20240624	101200	139072897	1697	1697	1697	1697	12
514	20240624	101100	139052533	1698	1698	1698	1698	32
515	20240624	101000	138998197	1698	1696	1698	1696	6462
516	20240624	100900	128036639	1696	1696	1696	1696	412
517	20240624	100800	127337887	1696	1696	1696	1696	0
518	20240624	100700	127337887	1696	1696	1696	1696	3000
519	20240624	100600	122249887	1696	1696	1696	1695	524
520	20240624	100500	121361284	1695	1696	1696	1695	6414
521	20240624	100400	110489252	1696	1697	1698	1696	3472
522	20240624	100300	104597946	1698	1699	1699	1698	455
523	20240624	100200	103825355	1698	1699	1699	1698	101
524	20240624	100100	103653856	1700	1700	1700	1700	1
525	20240624	100000	103652156	1700	1700	1700	1700	11
526	20240624	095900	103633456	1700	1700	1700	1700	1013
527	20240624	095800	101911356	1700	1700	1700	1700	130
528	20240624	095700	101690356	1700	1700	1700	1700	50
529	20240624	095600	101605356	1698	1700	1700	1698	102
530	20240624	095500	101432156	1700	1696	1700	1696	275
531	20240624	095400	100965456	1697	1696	1697	1696	400
532	20240624	095300	100286856	1696	1699	1699	1696	916
533	20240624	095200	98732604	1700	1703	1703	1700	853
534	20240624	095100	97281930	1703	1703	1703	1703	114
535	20240624	095000	97087788	1703	1703	1703	1703	0
536	20240624	094900	97087788	1703	1703	1703	1703	54
537	20240624	094800	96995826	1703	1703	1703	1703	0
538	20240624	094700	96995826	1703	1703	1703	1703	303
539	20240624	094600	96479817	1703	1703	1703	1703	5
540	20240624	094500	96471302	1703	1703	1703	1703	0
541	20240624	094400	96471302	1703	1703	1703	1703	0
542	20240624	094300	96471302	1703	1703	1703	1703	131
543	20240624	094200	96248209	1703	1698	1703	1697	219
544	20240624	094100	95875930	1698	1697	1698	1697	46
545	20240624	094000	95797867	1698	1698	1698	1698	1
546	20240624	093900	95796169	1698	1698	1698	1698	1
547	20240624	093800	95794471	1695	1695	1695	1695	0
548	20240624	093700	95794471	1695	1695	1695	1695	480
549	20240624	093600	94980871	1698	1698	1698	1698	1
550	20240624	093500	94979173	1695	1698	1698	1695	151
551	20240624	093400	94723225	1695	1696	1696	1695	33
552	20240624	093300	94667289	1695	1695	1695	1695	0
553	20240624	093200	94667289	1695	1695	1695	1695	0
554	20240624	093100	94667289	1695	1695	1695	1695	25
555	20240624	093000	94624914	1695	1695	1695	1695	128
556	20240624	092900	94407954	1700	1697	1700	1695	450
557	20240624	092800	93644300	1699	1699	1699	1699	20
558	20240624	092700	93610320	1699	1699	1699	1699	144
559	20240624	092600	93365664	1695	1699	1699	1695	2166
560	20240624	092500	89692650	1699	1698	1699	1697	3148
561	20240624	092400	84345582	1699	1699	1699	1699	4
562	20240624	092300	84338786	1699	1699	1699	1699	53
563	20240624	092200	84248739	1699	1700	1700	1699	627
564	20240624	092100	83183456	1699	1699	1699	1699	86
565	20240624	092000	83037342	1699	1700	1700	1699	483
566	20240624	091900	82216720	1700	1700	1700	1700	10
567	20240624	091800	82199720	1700	1696	1700	1696	346
568	20240624	091700	81612697	1697	1695	1697	1695	175
569	20240624	091600	81315897	1695	1695	1696	1694	121
570	20240624	091500	81110691	1696	1696	1696	1696	50
571	20240624	091400	81025891	1696	1696	1696	1696	100
572	20240624	091300	80856291	1696	1696	1696	1696	6
573	20240624	091200	80846115	1696	1697	1697	1692	1494
574	20240624	091100	78315589	1697	1694	1698	1694	188
575	20240624	091000	77997106	1694	1695	1698	1693	609
576	20240624	090900	76964321	1698	1698	1699	1692	1411
577	20240624	090800	74575712	1698	1700	1700	1695	4139
578	20240624	090700	67556986	1700	1708	1708	1700	309
579	20240624	090600	67031237	1708	1708	1708	1698	493
580	20240624	090500	66193195	1708	1701	1709	1699	1459
581	20240624	090400	63709052	1700	1697	1700	1696	3716
582	20240624	090300	57406683	1696	1704	1710	1695	11549
583	20240624	090200	37765089	1703	1706	1711	1703	5193
584	20240624	090100	28910154	1705	1706	1707	1705	415
585	20240624	090000	28202187	1706	1707	1720	1706	16521