KissMeData/008260/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	185100	341339665	4445	4445	4445	4445	2475
3	20240624	185000	341339665	4445	4445	4445	4445	0
4	20240624	184900	341339665	4445	4445	4445	4445	0
5	20240624	184800	341339665	4445	4445	4445	4445	0
6	20240624	184700	341339665	4445	4445	4445	4445	0
7	20240624	184600	341339665	4445	4445	4445	4445	0
8	20240624	184500	341339665	4445	4445	4445	4445	0
9	20240624	184400	341339665	4445	4445	4445	4445	0
10	20240624	184300	341339665	4445	4445	4445	4445	0
11	20240624	184200	341339665	4445	4445	4445	4445	0
12	20240624	184100	341339665	4445	4445	4445	4445	0
13	20240624	184000	341339665	4445	4445	4445	4445	0
14	20240624	183900	341339665	4445	4445	4445	4445	0
15	20240624	183800	341339665	4445	4445	4445	4445	0
16	20240624	183700	341339665	4445	4445	4445	4445	0
17	20240624	183600	341339665	4445	4445	4445	4445	0
18	20240624	183500	341339665	4445	4445	4445	4445	0
19	20240624	183400	341339665	4445	4445	4445	4445	0
20	20240624	183300	341339665	4445	4445	4445	4445	0
21	20240624	183200	341339665	4445	4445	4445	4445	0
22	20240624	183100	341339665	4445	4445	4445	4445	0
23	20240624	183000	341339665	4445	4445	4445	4445	0
24	20240624	182900	341339665	4445	4445	4445	4445	0
25	20240624	182800	341339665	4445	4445	4445	4445	0
26	20240624	182700	341339665	4445	4445	4445	4445	0
27	20240624	182600	341339665	4445	4445	4445	4445	0
28	20240624	182500	341339665	4445	4445	4445	4445	0
29	20240624	182400	341339665	4445	4445	4445	4445	0
30	20240624	182300	341339665	4445	4445	4445	4445	0
31	20240624	182200	341339665	4445	4445	4445	4445	0
32	20240624	182100	341339665	4445	4445	4445	4445	2475
33	20240624	182000	341339665	4445	4445	4445	4445	0
34	20240624	181900	341339665	4445	4445	4445	4445	0
35	20240624	181800	341339665	4445	4445	4445	4445	0
36	20240624	181700	341339665	4445	4445	4445	4445	0
37	20240624	181600	341339665	4445	4445	4445	4445	0
38	20240624	181500	341339665	4445	4445	4445	4445	0
39	20240624	181400	341339665	4445	4445	4445	4445	0
40	20240624	181300	341339665	4445	4445	4445	4445	0
41	20240624	181200	341339665	4445	4445	4445	4445	0
42	20240624	181100	341339665	4445	4445	4445	4445	0
43	20240624	181000	341339665	4445	4445	4445	4445	0
44	20240624	180900	341339665	4445	4445	4445	4445	0
45	20240624	180800	341339665	4445	4445	4445	4445	0
46	20240624	180700	341339665	4445	4445	4445	4445	0
47	20240624	180600	341339665	4445	4445	4445	4445	0
48	20240624	180500	341339665	4445	4445	4445	4445	0
49	20240624	180400	341339665	4445	4445	4445	4445	0
50	20240624	180300	341339665	4445	4445	4445	4445	0
51	20240624	180200	341339665	4445	4445	4445	4445	0
52	20240624	180100	341339665	4445	4445	4445	4445	0
53	20240624	180000	341339665	4445	4445	4445	4445	0
54	20240624	175900	341339665	4445	4445	4445	4445	0
55	20240624	175800	341339665	4445	4445	4445	4445	0
56	20240624	175700	341339665	4445	4445	4445	4445	0
57	20240624	175600	341339665	4445	4445	4445	4445	0
58	20240624	175500	341339665	4445	4445	4445	4445	0
59	20240624	175400	341339665	4445	4445	4445	4445	0
60	20240624	175300	341339665	4445	4445	4445	4445	0
61	20240624	175200	341339665	4445	4445	4445	4445	0
62	20240624	175100	341339665	4445	4445	4445	4445	2475
63	20240624	175000	341339665	4445	4445	4445	4445	0
64	20240624	174900	341339665	4445	4445	4445	4445	0
65	20240624	174800	341339665	4445	4445	4445	4445	0
66	20240624	174700	341339665	4445	4445	4445	4445	0
67	20240624	174600	341339665	4445	4445	4445	4445	0
68	20240624	174500	341339665	4445	4445	4445	4445	0
69	20240624	174400	341339665	4445	4445	4445	4445	0
70	20240624	174300	341339665	4445	4445	4445	4445	0
71	20240624	174200	341339665	4445	4445	4445	4445	0
72	20240624	174100	341339665	4445	4445	4445	4445	0
73	20240624	174000	341339665	4445	4445	4445	4445	0
74	20240624	173900	341339665	4445	4445	4445	4445	0
75	20240624	173800	341339665	4445	4445	4445	4445	0
76	20240624	173700	341339665	4445	4445	4445	4445	0
77	20240624	173600	341339665	4445	4445	4445	4445	0
78	20240624	173500	341339665	4445	4445	4445	4445	0
79	20240624	173400	341339665	4445	4445	4445	4445	0
80	20240624	173300	341339665	4445	4445	4445	4445	0
81	20240624	173200	341339665	4445	4445	4445	4445	0
82	20240624	173100	341339665	4445	4445	4445	4445	0
83	20240624	173000	341339665	4445	4445	4445	4445	0
84	20240624	172900	341339665	4445	4445	4445	4445	0
85	20240624	172800	341339665	4445	4445	4445	4445	0
86	20240624	172700	341339665	4445	4445	4445	4445	0
87	20240624	172600	341339665	4445	4445	4445	4445	0
88	20240624	172500	341339665	4445	4445	4445	4445	0
89	20240624	172400	341339665	4445	4445	4445	4445	0
90	20240624	172300	341339665	4445	4445	4445	4445	0
91	20240624	172200	341339665	4445	4445	4445	4445	0
92	20240624	172100	341339665	4445	4445	4445	4445	2475
93	20240624	172000	341339665	4445	4445	4445	4445	0
94	20240624	171900	341339665	4445	4445	4445	4445	0
95	20240624	171800	341339665	4445	4445	4445	4445	0
96	20240624	171700	341339665	4445	4445	4445	4445	0
97	20240624	171600	341339665	4445	4445	4445	4445	0
98	20240624	171500	341339665	4445	4445	4445	4445	0
99	20240624	171400	341339665	4445	4445	4445	4445	0
100	20240624	171300	341339665	4445	4445	4445	4445	0
101	20240624	171200	341339665	4445	4445	4445	4445	0
102	20240624	171100	341339665	4445	4445	4445	4445	0
103	20240624	171000	341339665	4445	4445	4445	4445	0
104	20240624	170900	341339665	4445	4445	4445	4445	0
105	20240624	170800	341339665	4445	4445	4445	4445	0
106	20240624	170700	341339665	4445	4445	4445	4445	0
107	20240624	170600	341339665	4445	4445	4445	4445	0
108	20240624	170500	341339665	4445	4445	4445	4445	0
109	20240624	170400	341339665	4445	4445	4445	4445	0
110	20240624	170300	341339665	4445	4445	4445	4445	0
111	20240624	170200	341339665	4445	4445	4445	4445	0
112	20240624	170100	341339665	4445	4445	4445	4445	0
113	20240624	170000	341339665	4445	4445	4445	4445	0
114	20240624	165900	341339665	4445	4445	4445	4445	0
115	20240624	165800	341339665	4445	4445	4445	4445	0
116	20240624	165700	341339665	4445	4445	4445	4445	0
117	20240624	165600	341339665	4445	4445	4445	4445	0
118	20240624	165500	341339665	4445	4445	4445	4445	0
119	20240624	165400	341339665	4445	4445	4445	4445	0
120	20240624	165300	341339665	4445	4445	4445	4445	0
121	20240624	165200	341339665	4445	4445	4445	4445	0
122	20240624	165100	341339665	4445	4445	4445	4445	2475
123	20240624	165000	341339665	4445	4445	4445	4445	0
124	20240624	164900	341339665	4445	4445	4445	4445	0
125	20240624	164800	341339665	4445	4445	4445	4445	0
126	20240624	164700	341339665	4445	4445	4445	4445	0
127	20240624	164600	341339665	4445	4445	4445	4445	0
128	20240624	164500	341339665	4445	4445	4445	4445	0
129	20240624	164400	341339665	4445	4445	4445	4445	0
130	20240624	164300	341339665	4445	4445	4445	4445	0
131	20240624	164200	341339665	4445	4445	4445	4445	0
132	20240624	164100	341339665	4445	4445	4445	4445	0
133	20240624	164000	341339665	4445	4445	4445	4445	0
134	20240624	163900	341339665	4445	4445	4445	4445	0
135	20240624	163800	341339665	4445	4445	4445	4445	0
136	20240624	163700	341339665	4445	4445	4445	4445	0
137	20240624	163600	341339665	4445	4445	4445	4445	0
138	20240624	163500	341339665	4445	4445	4445	4445	0
139	20240624	163400	341339665	4445	4445	4445	4445	0
140	20240624	163300	341339665	4445	4445	4445	4445	0
141	20240624	163200	341339665	4445	4445	4445	4445	0
142	20240624	163100	341339665	4445	4445	4445	4445	0
143	20240624	163000	341339665	4445	4445	4445	4445	0
144	20240624	162900	341339665	4445	4445	4445	4445	0
145	20240624	162800	341339665	4445	4445	4445	4445	0
146	20240624	162700	341339665	4445	4445	4445	4445	0
147	20240624	162600	341339665	4445	4445	4445	4445	0
148	20240624	162500	341339665	4445	4445	4445	4445	0
149	20240624	162400	341339665	4445	4445	4445	4445	0
150	20240624	162300	341339665	4445	4445	4445	4445	0
151	20240624	162200	341339665	4445	4445	4445	4445	0
152	20240624	162100	341339665	4445	4445	4445	4445	2475
153	20240624	162000	341339665	4445	4445	4445	4445	0
154	20240624	161900	341339665	4445	4445	4445	4445	0
155	20240624	161800	341339665	4445	4445	4445	4445	0
156	20240624	161700	341339665	4445	4445	4445	4445	0
157	20240624	161600	341339665	4445	4445	4445	4445	0
158	20240624	161500	341339665	4445	4445	4445	4445	0
159	20240624	161400	341339665	4445	4445	4445	4445	0
160	20240624	161300	341339665	4445	4445	4445	4445	0
161	20240624	161200	341339665	4445	4445	4445	4445	0
162	20240624	161100	341339665	4445	4445	4445	4445	0
163	20240624	161000	341339665	4445	4445	4445	4445	0
164	20240624	160900	341339665	4445	4445	4445	4445	0
165	20240624	160800	341339665	4445	4445	4445	4445	0
166	20240624	160700	341339665	4445	4445	4445	4445	0
167	20240624	160600	341339665	4445	4445	4445	4445	0
168	20240624	160500	341339665	4445	4445	4445	4445	0
169	20240624	160400	341339665	4445	4445	4445	4445	0
170	20240624	160300	341339665	4445	4445	4445	4445	0
171	20240624	160200	341339665	4445	4445	4445	4445	0
172	20240624	160100	341339665	4445	4445	4445	4445	0
173	20240624	160000	341339665	4445	4445	4445	4445	0
174	20240624	155900	341339665	4445	4445	4445	4445	0
175	20240624	155800	341339665	4445	4445	4445	4445	0
176	20240624	155700	341339665	4445	4445	4445	4445	0
177	20240624	155600	341339665	4445	4445	4445	4445	0
178	20240624	155500	341339665	4445	4445	4445	4445	0
179	20240624	155400	341339665	4445	4445	4445	4445	0
180	20240624	155300	341339665	4445	4445	4445	4445	0
181	20240624	155200	341339665	4445	4445	4445	4445	0
182	20240624	155100	341339665	4445	4445	4445	4445	2475
183	20240624	155000	341339665	4445	4445	4445	4445	0
184	20240624	154900	341339665	4445	4445	4445	4445	0
185	20240624	154800	341339665	4445	4445	4445	4445	0
186	20240624	154700	341339665	4445	4445	4445	4445	0
187	20240624	154600	341339665	4445	4445	4445	4445	0
188	20240624	154500	341339665	4445	4445	4445	4445	0
189	20240624	154400	341339665	4445	4445	4445	4445	0
190	20240624	154300	341339665	4445	4445	4445	4445	0
191	20240624	154200	341339665	4445	4445	4445	4445	0
192	20240624	154100	341339665	4445	4445	4445	4445	0
193	20240624	154000	341339665	4445	4445	4445	4445	0
194	20240624	153900	341339665	4445	4445	4445	4445	0
195	20240624	153800	341339665	4445	4445	4445	4445	0
196	20240624	153700	341339665	4445	4445	4445	4445	0
197	20240624	153600	341339665	4445	4445	4445	4445	0
198	20240624	153500	341339665	4445	4445	4445	4445	0
199	20240624	153400	341339665	4445	4445	4445	4445	0
200	20240624	153300	341339665	4445	4445	4445	4445	0
201	20240624	153200	341339665	4445	4445	4445	4445	0
202	20240624	153100	341339665	4445	4445	4445	4445	0
203	20240624	153000	341339665	4445	4445	4445	4445	2475
204	20240624	152900	330338290	4445	4445	4445	4445	0
205	20240624	152800	330338290	4445	4445	4445	4445	0
206	20240624	152700	330338290	4445	4445	4445	4445	0
207	20240624	152600	330338290	4445	4445	4445	4445	0
208	20240624	152500	330338290	4445	4445	4445	4445	0
209	20240624	152400	330338290	4445	4445	4445	4445	0
210	20240624	152300	330338290	4445	4445	4445	4445	0
211	20240624	152200	330338290	4445	4445	4445	4445	0
212	20240624	152100	330338290	4445	4445	4445	4445	0
213	20240624	152000	330338290	4445	4445	4445	4445	0
214	20240624	151900	330338290	4445	4445	4445	4445	1
215	20240624	151800	330333845	4430	4430	4430	4430	10
216	20240624	151700	330289545	4430	4430	4430	4430	0
217	20240624	151600	330289545	4430	4430	4430	4430	0
218	20240624	151500	330289545	4430	4430	4430	4430	11
219	20240624	151400	330240815	4445	4445	4445	4445	0
220	20240624	151300	330240815	4445	4445	4445	4445	1
221	20240624	151200	330236370	4435	4435	4445	4435	22
222	20240624	151100	330138770	4435	4440	4440	4435	254
223	20240624	151000	329012260	4440	4445	4445	4440	124
224	20240624	150900	328461385	4450	4445	4450	4445	38
225	20240624	150800	328292470	4445	4445	4445	4445	0
226	20240624	150700	328292470	4445	4445	4445	4445	0
227	20240624	150600	328292470	4445	4440	4445	4440	67
228	20240624	150500	327994915	4445	4435	4445	4435	73
229	20240624	150400	327671150	4435	4435	4435	4435	0
230	20240624	150300	327671150	4435	4435	4435	4425	1149
231	20240624	150200	322586615	4435	4425	4435	4425	242
232	20240624	150100	321513355	4435	4435	4435	4435	407
233	20240624	150000	319708310	4435	4435	4435	4435	0
234	20240624	145900	319708310	4435	4435	4435	4435	255
235	20240624	145800	318577385	4445	4445	4445	4445	0
236	20240624	145700	318577385	4445	4445	4445	4445	0
237	20240624	145600	318577385	4445	4445	4445	4445	1
238	20240624	145500	318572940	4415	4430	4430	4415	2541
239	20240624	145400	307340265	4450	4450	4450	4450	50
240	20240624	145300	307117765	4450	4450	4450	4450	10
241	20240624	145200	307073265	4450	4450	4450	4450	16
242	20240624	145100	307002065	4450	4450	4450	4450	0
243	20240624	145000	307002065	4450	4450	4450	4450	0
244	20240624	144900	307002065	4450	4450	4450	4450	5
245	20240624	144800	306979815	4450	4450	4450	4450	0
246	20240624	144700	306979815	4450	4450	4450	4450	0
247	20240624	144600	306979815	4450	4450	4450	4450	0
248	20240624	144500	306979815	4450	4450	4450	4450	0
249	20240624	144400	306979815	4450	4450	4450	4450	0
250	20240624	144300	306979815	4450	4450	4450	4450	0
251	20240624	144200	306979815	4450	4450	4450	4450	0
252	20240624	144100	306979815	4450	4450	4450	4450	0
253	20240624	144000	306979815	4450	4450	4450	4450	1
254	20240624	143900	306975365	4425	4425	4425	4425	73
255	20240624	143800	306652340	4460	4460	4460	4460	0
256	20240624	143700	306652340	4460	4460	4460	4460	0
257	20240624	143600	306652340	4460	4460	4460	4460	1
258	20240624	143500	306647880	4420	4420	4420	4420	0
259	20240624	143400	306647880	4420	4450	4450	4420	3362
260	20240624	143300	291740195	4445	4445	4445	4445	0
261	20240624	143200	291740195	4445	4445	4445	4445	0
262	20240624	143100	291740195	4445	4445	4445	4445	0
263	20240624	143000	291740195	4445	4445	4445	4445	143
264	20240624	142900	291104560	4445	4445	4445	4445	0
265	20240624	142800	291104560	4445	4445	4445	4445	57
266	20240624	142700	290851195	4450	4450	4450	4450	0
267	20240624	142600	290851195	4450	4450	4450	4450	300
268	20240624	142500	289516195	4450	4450	4450	4450	0
269	20240624	142400	289516195	4450	4450	4450	4450	0
270	20240624	142300	289516195	4450	4450	4450	4450	0
271	20240624	142200	289516195	4450	4450	4450	4450	0
272	20240624	142100	289516195	4450	4450	4450	4450	0
273	20240624	142000	289516195	4450	4450	4450	4450	0
274	20240624	141900	289516195	4450	4450	4450	4450	0
275	20240624	141800	289516195	4450	4450	4450	4450	0
276	20240624	141700	289516195	4450	4450	4450	4450	0
277	20240624	141600	289516195	4450	4450	4450	4450	1
278	20240624	141500	289511745	4450	4450	4450	4450	0
279	20240624	141400	289511745	4450	4460	4460	4450	139
280	20240624	141300	288892600	4460	4460	4460	4460	1
281	20240624	141200	288888140	4460	4460	4460	4460	0
282	20240624	141100	288888140	4460	4460	4460	4460	1
283	20240624	141000	288883680	4465	4465	4465	4465	6
284	20240624	140900	288856890	4465	4465	4465	4465	0
285	20240624	140800	288856890	4465	4465	4465	4465	0
286	20240624	140700	288856890	4465	4465	4465	4465	0
287	20240624	140600	288856890	4465	4465	4465	4465	0
288	20240624	140500	288856890	4465	4465	4465	4465	0
289	20240624	140400	288856890	4465	4465	4465	4465	0
290	20240624	140300	288856890	4465	4465	4465	4465	0
291	20240624	140200	288856890	4465	4465	4465	4465	0
292	20240624	140100	288856890	4465	4465	4465	4465	90
293	20240624	140000	288455040	4465	4465	4465	4465	3
294	20240624	135900	288441645	4465	4465	4465	4465	0
295	20240624	135800	288441645	4465	4465	4465	4465	38
296	20240624	135700	288271975	4465	4465	4465	4465	1000
297	20240624	135600	283806975	4465	4465	4465	4465	0
298	20240624	135500	283806975	4465	4465	4465	4465	2
299	20240624	135400	283798045	4455	4455	4455	4455	0
300	20240624	135300	283798045	4455	4455	4455	4455	0
301	20240624	135200	283798045	4455	4455	4455	4455	0
302	20240624	135100	283798045	4455	4455	4455	4455	0
303	20240624	135000	283798045	4455	4455	4455	4455	0
304	20240624	134900	283798045	4455	4455	4455	4455	0
305	20240624	134800	283798045	4455	4455	4455	4455	0
306	20240624	134700	283798045	4455	4455	4455	4455	0
307	20240624	134600	283798045	4455	4455	4455	4455	20
308	20240624	134500	283708945	4450	4450	4450	4450	0
309	20240624	134400	283708945	4450	4450	4450	4450	3000
310	20240624	134300	270358945	4465	4465	4465	4465	0
311	20240624	134200	270358945	4465	4465	4465	4465	0
312	20240624	134100	270358945	4465	4465	4465	4465	0
313	20240624	134000	270358945	4465	4465	4465	4465	0
314	20240624	133900	270358945	4465	4465	4465	4465	0
315	20240624	133800	270358945	4465	4465	4465	4465	0
316	20240624	133700	270358945	4465	4465	4465	4465	0
317	20240624	133600	270358945	4465	4465	4465	4465	223
318	20240624	133500	269363250	4465	4465	4465	4465	247
319	20240624	133400	268260395	4450	4450	4450	4450	225
320	20240624	133300	267259145	4465	4465	4465	4465	5
321	20240624	133200	267236820	4465	4465	4465	4465	0
322	20240624	133100	267236820	4465	4465	4465	4465	0
323	20240624	133000	267236820	4465	4465	4465	4465	0
324	20240624	132900	267236820	4465	4465	4465	4465	0
325	20240624	132800	267236820	4465	4465	4465	4465	1
326	20240624	132700	267232355	4465	4465	4465	4465	0
327	20240624	132600	267232355	4465	4450	4465	4450	300
328	20240624	132500	265895115	4450	4450	4450	4450	0
329	20240624	132400	265895115	4450	4450	4450	4450	0
330	20240624	132300	265895115	4450	4450	4450	4450	0
331	20240624	132200	265895115	4450	4440	4450	4440	1849
332	20240624	132100	257667575	4440	4440	4440	4440	10
333	20240624	132000	257623175	4440	4440	4440	4440	23
334	20240624	131900	257521055	4440	4440	4440	4440	0
335	20240624	131800	257521055	4440	4440	4440	4440	255
336	20240624	131700	256388855	4450	4450	4450	4450	30
337	20240624	131600	256255355	4450	4450	4450	4450	1
338	20240624	131500	256250905	4450	4450	4450	4450	100
339	20240624	131400	255805905	4450	4450	4450	4450	8
340	20240624	131300	255770305	4450	4450	4450	4450	0
341	20240624	131200	255770305	4450	4450	4450	4450	0
342	20240624	131100	255770305	4450	4450	4450	4450	0
343	20240624	131000	255770305	4450	4450	4450	4450	0
344	20240624	130900	255770305	4450	4450	4450	4450	0
345	20240624	130800	255770305	4450	4450	4450	4450	0
346	20240624	130700	255770305	4450	4450	4450	4450	0
347	20240624	130600	255770305	4450	4450	4450	4450	0
348	20240624	130500	255770305	4450	4450	4450	4450	0
349	20240624	130400	255770305	4450	4450	4450	4450	0
350	20240624	130300	255770305	4450	4450	4450	4450	15
351	20240624	130200	255703555	4440	4440	4440	4440	986
352	20240624	130100	251325715	4440	4440	4440	4440	0
353	20240624	130000	251325715	4440	4440	4440	4440	0
354	20240624	125900	251325715	4440	4440	4440	4440	93
355	20240624	125800	250912795	4445	4445	4445	4445	128
356	20240624	125700	250343835	4450	4450	4450	4450	0
357	20240624	125600	250343835	4450	4450	4450	4450	0
358	20240624	125500	250343835	4450	4450	4450	4450	1
359	20240624	125400	250339385	4450	4450	4450	4450	0
360	20240624	125300	250339385	4450	4450	4450	4450	24
361	20240624	125200	250232585	4450	4450	4450	4450	2
362	20240624	125100	250223685	4450	4450	4450	4450	11
363	20240624	125000	250174735	4445	4450	4450	4445	3
364	20240624	124900	250161390	4430	4430	4430	4430	0
365	20240624	124800	250161390	4430	4430	4430	4430	4
366	20240624	124700	250143670	4430	4430	4430	4430	0
367	20240624	124600	250143670	4430	4430	4430	4430	0
368	20240624	124500	250143670	4430	4445	4445	4430	761
369	20240624	124400	246769445	4445	4445	4445	4445	0
370	20240624	124300	246769445	4445	4445	4445	4445	0
371	20240624	124200	246769445	4445	4445	4445	4445	0
372	20240624	124100	246769445	4445	4445	4445	4445	0
373	20240624	124000	246769445	4445	4445	4445	4445	0
374	20240624	123900	246769445	4445	4445	4445	4445	23
375	20240624	123800	246667210	4445	4445	4445	4445	0
376	20240624	123700	246667210	4445	4445	4445	4445	1
377	20240624	123600	246662765	4435	4435	4435	4435	0
378	20240624	123500	246662765	4435	4435	4435	4435	0
379	20240624	123400	246662765	4435	4435	4435	4435	0
380	20240624	123300	246662765	4435	4435	4435	4435	0
381	20240624	123200	246662765	4435	4435	4435	4435	0
382	20240624	123100	246662765	4435	4435	4435	4435	0
383	20240624	123000	246662765	4435	4435	4435	4435	10
384	20240624	122900	246618415	4435	4435	4435	4435	0
385	20240624	122800	246618415	4435	4440	4440	4435	77
386	20240624	122700	246276905	4435	4435	4435	4435	0
387	20240624	122600	246276905	4435	4435	4435	4435	0
388	20240624	122500	246276905	4435	4435	4435	4435	0
389	20240624	122400	246276905	4435	4435	4435	4435	0
390	20240624	122300	246276905	4435	4435	4435	4435	1571
391	20240624	122200	239309520	4450	4450	4450	4450	20
392	20240624	122100	239220520	4435	4435	4435	4435	0
393	20240624	122000	239220520	4435	4435	4435	4435	0
394	20240624	121900	239220520	4435	4435	4435	4435	98
395	20240624	121800	238785890	4440	4440	4440	4440	2
396	20240624	121700	238777010	4440	4440	4440	4440	0
397	20240624	121600	238777010	4440	4440	4440	4440	7
398	20240624	121500	238745930	4440	4440	4440	4440	5
399	20240624	121400	238723730	4440	4440	4440	4440	3
400	20240624	121300	238710410	4440	4440	4440	4440	3
401	20240624	121200	238697090	4435	4435	4435	4435	0
402	20240624	121100	238697090	4435	4445	4445	4435	166
403	20240624	121000	237960125	4445	4445	4445	4445	1
404	20240624	120900	237955680	4445	4445	4445	4445	1
405	20240624	120800	237951235	4445	4445	4445	4445	9
406	20240624	120700	237911230	4445	4445	4445	4445	0
407	20240624	120600	237911230	4445	4445	4445	4445	0
408	20240624	120500	237911230	4445	4445	4445	4445	1
409	20240624	120400	237906785	4450	4450	4450	4450	0
410	20240624	120300	237906785	4450	4450	4450	4450	0
411	20240624	120200	237906785	4450	4450	4450	4450	0
412	20240624	120100	237906785	4450	4450	4450	4450	0
413	20240624	120000	237906785	4450	4450	4450	4450	0
414	20240624	115900	237906785	4450	4450	4450	4450	20
415	20240624	115800	237817785	4450	4450	4450	4450	561
416	20240624	115700	235321335	4450	4450	4450	4450	0
417	20240624	115600	235321335	4450	4450	4450	4450	3
418	20240624	115500	235307985	4440	4440	4440	4440	87
419	20240624	115400	234921705	4450	4450	4450	4450	0
420	20240624	115300	234921705	4450	4450	4450	4450	0
421	20240624	115200	234921705	4450	4450	4450	4450	0
422	20240624	115100	234921705	4450	4445	4450	4445	1120
423	20240624	115000	229943265	4450	4450	4450	4450	0
424	20240624	114900	229943265	4450	4450	4450	4450	25
425	20240624	114800	229832015	4450	4450	4450	4450	0
426	20240624	114700	229832015	4450	4450	4450	4450	0
427	20240624	114600	229832015	4450	4450	4450	4450	0
428	20240624	114500	229832015	4450	4450	4450	4450	0
429	20240624	114400	229832015	4450	4450	4450	4450	0
430	20240624	114300	229832015	4450	4445	4450	4445	134
431	20240624	114200	229235825	4450	4450	4450	4450	0
432	20240624	114100	229235825	4450	4450	4450	4450	0
433	20240624	114000	229235825	4450	4450	4450	4450	201
434	20240624	113900	228341375	4450	4450	4450	4450	65
435	20240624	113800	228052125	4450	4465	4465	4450	109
436	20240624	113700	227566925	4465	4465	4465	4465	0
437	20240624	113600	227566925	4465	4465	4465	4465	0
438	20240624	113500	227566925	4465	4465	4465	4465	0
439	20240624	113400	227566925	4465	4465	4465	4465	3
440	20240624	113300	227553530	4450	4450	4450	4450	1300
441	20240624	113200	221768530	4450	4455	4455	4450	472
442	20240624	113100	219668045	4455	4455	4455	4455	0
443	20240624	113000	219668045	4455	4455	4455	4455	0
444	20240624	112900	219668045	4455	4455	4455	4455	1
445	20240624	112800	219663590	4465	4465	4465	4465	5
446	20240624	112700	219641265	4465	4465	4465	4465	1
447	20240624	112600	219636800	4465	4465	4465	4465	0
448	20240624	112500	219636800	4465	4465	4465	4465	11
449	20240624	112400	219587685	4465	4465	4465	4465	0
450	20240624	112300	219587685	4465	4465	4465	4465	2
451	20240624	112200	219578755	4455	4455	4455	4455	5
452	20240624	112100	219556480	4455	4455	4455	4455	5
453	20240624	112000	219534205	4465	4465	4465	4465	0
454	20240624	111900	219534205	4465	4465	4465	4465	0
455	20240624	111800	219534205	4465	4465	4465	4465	0
456	20240624	111700	219534205	4465	4465	4465	4450	1260
457	20240624	111600	213920810	4470	4470	4470	4470	0
458	20240624	111500	213920810	4470	4470	4470	4470	0
459	20240624	111400	213920810	4470	4470	4470	4470	0
460	20240624	111300	213920810	4470	4470	4470	4470	5
461	20240624	111200	213898460	4475	4475	4475	4475	5
462	20240624	111100	213876085	4475	4475	4475	4475	0
463	20240624	111000	213876085	4475	4475	4475	4475	0
464	20240624	110900	213876085	4475	4475	4475	4475	24
465	20240624	110800	213768685	4475	4475	4475	4475	1
466	20240624	110700	213764210	4475	4475	4475	4475	1
467	20240624	110600	213759735	4475	4460	4475	4460	26
468	20240624	110500	213643760	4455	4460	4460	4455	206
469	20240624	110400	212726025	4460	4460	4460	4460	100
470	20240624	110300	212280025	4460	4460	4460	4460	0
471	20240624	110200	212280025	4460	4475	4475	4460	166
472	20240624	110100	211539525	4475	4475	4475	4475	11
473	20240624	110000	211490300	4460	4460	4460	4460	424
474	20240624	105900	209599260	4460	4460	4460	4460	463
475	20240624	105800	207534280	4485	4485	4485	4485	5
476	20240624	105700	207511855	4485	4485	4485	4485	0
477	20240624	105600	207511855	4485	4485	4485	4485	21
478	20240624	105500	207417670	4460	4470	4470	4460	735
479	20240624	105400	204138490	4470	4490	4500	4470	4121
480	20240624	105300	185701670	4500	4500	4500	4500	0
481	20240624	105200	185701670	4500	4500	4500	4500	0
482	20240624	105100	185701670	4500	4500	4500	4500	0
483	20240624	105000	185701670	4500	4500	4500	4500	0
484	20240624	104900	185701670	4500	4500	4500	4500	1
485	20240624	104800	185697170	4485	4485	4485	4485	0
486	20240624	104700	185697170	4485	4485	4485	4485	0
487	20240624	104600	185697170	4485	4485	4485	4485	0
488	20240624	104500	185697170	4485	4485	4485	4485	0
489	20240624	104400	185697170	4485	4485	4485	4485	4
490	20240624	104300	185679230	4500	4500	4500	4500	0
491	20240624	104200	185679230	4500	4500	4500	4500	1
492	20240624	104100	185674730	4500	4500	4500	4500	0
493	20240624	104000	185674730	4500	4500	4500	4500	0
494	20240624	103900	185674730	4500	4500	4500	4500	0
495	20240624	103800	185674730	4500	4500	4500	4500	0
496	20240624	103700	185674730	4500	4500	4500	4500	0
497	20240624	103600	185674730	4500	4500	4500	4500	0
498	20240624	103500	185674730	4500	4500	4500	4500	10
499	20240624	103400	185629730	4500	4500	4500	4500	0
500	20240624	103300	185629730	4500	4500	4500	4500	0
501	20240624	103200	185629730	4500	4500	4500	4485	962
502	20240624	103100	181315130	4485	4485	4485	4485	0
503	20240624	103000	181315130	4485	4485	4485	4485	3210
504	20240624	102900	166918280	4500	4500	4500	4500	1
505	20240624	102800	166913780	4490	4490	4490	4490	0
506	20240624	102700	166913780	4490	4490	4490	4490	1369
507	20240624	102600	160766970	4505	4505	4505	4505	0
508	20240624	102500	160766970	4505	4505	4505	4505	0
509	20240624	102400	160766970	4505	4505	4505	4505	1
510	20240624	102300	160762465	4490	4490	4490	4490	0
511	20240624	102200	160762465	4490	4500	4500	4490	2761
512	20240624	102100	148346555	4515	4515	4515	4515	0
513	20240624	102000	148346555	4515	4515	4515	4515	0
514	20240624	101900	148346555	4515	4515	4515	4515	1
515	20240624	101800	148342040	4515	4515	4515	4515	0
516	20240624	101700	148342040	4515	4515	4515	4515	1
517	20240624	101600	148337525	4500	4500	4500	4500	0
518	20240624	101500	148337525	4500	4500	4500	4500	5
519	20240624	101400	148315025	4500	4500	4500	4500	42
520	20240624	101300	148126025	4515	4515	4515	4515	1
521	20240624	101200	148121510	4495	4495	4495	4495	0
522	20240624	101100	148121510	4495	4495	4495	4495	0
523	20240624	101000	148121510	4495	4495	4495	4495	0
524	20240624	100900	148121510	4495	4515	4515	4495	831
525	20240624	100800	144381870	4515	4515	4515	4515	1
526	20240624	100700	144377355	4515	4515	4515	4515	0
527	20240624	100600	144377355	4515	4515	4515	4515	0
528	20240624	100500	144377355	4515	4500	4515	4500	300
529	20240624	100400	143025855	4515	4515	4515	4515	0
530	20240624	100300	143025855	4515	4515	4515	4515	1
531	20240624	100200	143021340	4515	4515	4515	4515	0
532	20240624	100100	143021340	4515	4515	4515	4515	0
533	20240624	100000	143021340	4515	4510	4515	4510	10
534	20240624	095900	142976205	4510	4510	4510	4510	0
535	20240624	095800	142976205	4510	4510	4510	4510	7
536	20240624	095700	142944635	4495	4495	4495	4495	0
537	20240624	095600	142944635	4495	4495	4495	4495	0
538	20240624	095500	142944635	4495	4495	4495	4495	0
539	20240624	095400	142944635	4495	4495	4495	4495	0
540	20240624	095300	142944635	4495	4495	4495	4495	100
541	20240624	095200	142495135	4490	4490	4490	4490	0
542	20240624	095100	142495135	4490	4515	4515	4490	2
543	20240624	095000	142486130	4490	4490	4490	4490	30
544	20240624	094900	142351430	4510	4510	4510	4510	0
545	20240624	094800	142351430	4510	4510	4510	4510	10
546	20240624	094700	142306330	4515	4515	4515	4515	3
547	20240624	094600	142292785	4510	4510	4510	4510	1
548	20240624	094500	142288275	4490	4490	4490	4490	1
549	20240624	094400	142283785	4485	4485	4485	4485	0
550	20240624	094300	142283785	4485	4490	4490	4485	461
551	20240624	094200	140215950	4485	4485	4485	4485	0
552	20240624	094100	140215950	4485	4490	4490	4485	217
553	20240624	094000	139241755	4515	4510	4515	4510	289
554	20240624	093900	137938350	4505	4495	4505	4495	1914
555	20240624	093800	129321070	4490	4490	4490	4490	10
556	20240624	093700	129276170	4485	4485	4485	4485	110
557	20240624	093600	128782820	4490	4490	4490	4490	2
558	20240624	093500	128773840	4485	4490	4495	4485	1449
559	20240624	093400	122271465	4495	4490	4495	4490	530
560	20240624	093300	119889265	4490	4490	4490	4490	152
561	20240624	093200	119206785	4490	4490	4490	4490	1
562	20240624	093100	119202295	4490	4490	4490	4490	50
563	20240624	093000	118977795	4485	4485	4485	4485	0
564	20240624	092900	118977795	4485	4480	4485	4480	7652
565	20240624	092800	84681505	4485	4485	4485	4485	202
566	20240624	092700	83775535	4490	4490	4490	4490	2
567	20240624	092600	83766555	4490	4490	4490	4490	0
568	20240624	092500	83766555	4490	4485	4490	4485	279
569	20240624	092400	82514345	4485	4485	4485	4485	268
570	20240624	092300	81312365	4485	4480	4485	4480	30
571	20240624	092200	81177925	4480	4480	4480	4480	0
572	20240624	092100	81177925	4480	4480	4480	4480	109
573	20240624	092000	80689605	4480	4480	4480	4480	1
574	20240624	091900	80685125	4485	4490	4490	4485	206
575	20240624	091800	79761210	4495	4495	4495	4490	210
576	20240624	091700	78817730	4495	4495	4495	4495	5
577	20240624	091600	78795255	4495	4495	4495	4495	7
578	20240624	091500	78763790	4495	4500	4500	4495	35
579	20240624	091400	78606365	4500	4495	4500	4475	116
580	20240624	091300	78085940	4510	4510	4510	4510	0
581	20240624	091200	78085940	4510	4510	4510	4510	0
582	20240624	091100	78085940	4510	4495	4510	4485	502
583	20240624	091000	75834405	4500	4510	4510	4500	23
584	20240624	090900	75730890	4510	4510	4510	4510	5
585	20240624	090800	75708340	4510	4530	4530	4470	1660
586	20240624	090700	68273835	4480	4530	4540	4320	14100
587	20240624	090600	6007385	4530	4530	4530	4530	0
588	20240624	090500	6007385	4530	4530	4530	4530	0
589	20240624	090400	6007385	4530	4530	4530	4530	0
590	20240624	090300	6007385	4530	4535	4535	4530	382
591	20240624	090200	4275170	4535	4540	4540	4535	632
592	20240624	090100	1406850	4540	4540	4540	4540	199
593	20240624	090000	503390	4540	4535	4540	4535	111