KissMeData/023900/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190800	811007820	12650	12650	12650	12650	515
3	20240624	190700	811007820	12650	12650	12650	12650	0
4	20240624	190600	811007820	12650	12650	12650	12650	0
5	20240624	190500	811007820	12650	12650	12650	12650	0
6	20240624	190400	811007820	12650	12650	12650	12650	0
7	20240624	190300	811007820	12650	12650	12650	12650	0
8	20240624	190200	811007820	12650	12650	12650	12650	0
9	20240624	190100	811007820	12650	12650	12650	12650	0
10	20240624	190000	811007820	12650	12650	12650	12650	0
11	20240624	185900	811007820	12650	12650	12650	12650	0
12	20240624	185800	811007820	12650	12650	12650	12650	0
13	20240624	185700	811007820	12650	12650	12650	12650	0
14	20240624	185600	811007820	12650	12650	12650	12650	0
15	20240624	185500	811007820	12650	12650	12650	12650	0
16	20240624	185400	811007820	12650	12650	12650	12650	0
17	20240624	185300	811007820	12650	12650	12650	12650	0
18	20240624	185200	811007820	12650	12650	12650	12650	0
19	20240624	185100	811007820	12650	12650	12650	12650	0
20	20240624	185000	811007820	12650	12650	12650	12650	0
21	20240624	184900	811007820	12650	12650	12650	12650	0
22	20240624	184800	811007820	12650	12650	12650	12650	0
23	20240624	184700	811007820	12650	12650	12650	12650	0
24	20240624	184600	811007820	12650	12650	12650	12650	0
25	20240624	184500	811007820	12650	12650	12650	12650	0
26	20240624	184400	811007820	12650	12650	12650	12650	0
27	20240624	184300	811007820	12650	12650	12650	12650	0
28	20240624	184200	811007820	12650	12650	12650	12650	0
29	20240624	184100	811007820	12650	12650	12650	12650	0
30	20240624	184000	811007820	12650	12650	12650	12650	0
31	20240624	183900	811007820	12650	12650	12650	12650	0
32	20240624	183800	811007820	12650	12650	12650	12650	515
33	20240624	183700	811007820	12650	12650	12650	12650	0
34	20240624	183600	811007820	12650	12650	12650	12650	0
35	20240624	183500	811007820	12650	12650	12650	12650	0
36	20240624	183400	811007820	12650	12650	12650	12650	0
37	20240624	183300	811007820	12650	12650	12650	12650	0
38	20240624	183200	811007820	12650	12650	12650	12650	0
39	20240624	183100	811007820	12650	12650	12650	12650	0
40	20240624	183000	811007820	12650	12650	12650	12650	0
41	20240624	182900	811007820	12650	12650	12650	12650	0
42	20240624	182800	811007820	12650	12650	12650	12650	0
43	20240624	182700	811007820	12650	12650	12650	12650	0
44	20240624	182600	811007820	12650	12650	12650	12650	0
45	20240624	182500	811007820	12650	12650	12650	12650	0
46	20240624	182400	811007820	12650	12650	12650	12650	0
47	20240624	182300	811007820	12650	12650	12650	12650	0
48	20240624	182200	811007820	12650	12650	12650	12650	0
49	20240624	182100	811007820	12650	12650	12650	12650	0
50	20240624	182000	811007820	12650	12650	12650	12650	0
51	20240624	181900	811007820	12650	12650	12650	12650	0
52	20240624	181800	811007820	12650	12650	12650	12650	0
53	20240624	181700	811007820	12650	12650	12650	12650	0
54	20240624	181600	811007820	12650	12650	12650	12650	0
55	20240624	181500	811007820	12650	12650	12650	12650	0
56	20240624	181400	811007820	12650	12650	12650	12650	0
57	20240624	181300	811007820	12650	12650	12650	12650	0
58	20240624	181200	811007820	12650	12650	12650	12650	0
59	20240624	181100	811007820	12650	12650	12650	12650	0
60	20240624	181000	811007820	12650	12650	12650	12650	0
61	20240624	180900	811007820	12650	12650	12650	12650	0
62	20240624	180800	811007820	12650	12650	12650	12650	515
63	20240624	180700	811007820	12650	12650	12650	12650	0
64	20240624	180600	811007820	12650	12650	12650	12650	0
65	20240624	180500	811007820	12650	12650	12650	12650	0
66	20240624	180400	811007820	12650	12650	12650	12650	0
67	20240624	180300	811007820	12650	12650	12650	12650	0
68	20240624	180200	811007820	12650	12650	12650	12650	0
69	20240624	180100	811007820	12650	12650	12650	12650	0
70	20240624	180000	811007820	12650	12650	12650	12650	0
71	20240624	175900	811007820	12650	12650	12650	12650	0
72	20240624	175800	811007820	12650	12650	12650	12650	0
73	20240624	175700	811007820	12650	12650	12650	12650	0
74	20240624	175600	811007820	12650	12650	12650	12650	0
75	20240624	175500	811007820	12650	12650	12650	12650	0
76	20240624	175400	811007820	12650	12650	12650	12650	0
77	20240624	175300	811007820	12650	12650	12650	12650	0
78	20240624	175200	811007820	12650	12650	12650	12650	0
79	20240624	175100	811007820	12650	12650	12650	12650	0
80	20240624	175000	811007820	12650	12650	12650	12650	0
81	20240624	174900	811007820	12650	12650	12650	12650	0
82	20240624	174800	811007820	12650	12650	12650	12650	0
83	20240624	174700	811007820	12650	12650	12650	12650	0
84	20240624	174600	811007820	12650	12650	12650	12650	0
85	20240624	174500	811007820	12650	12650	12650	12650	0
86	20240624	174400	811007820	12650	12650	12650	12650	0
87	20240624	174300	811007820	12650	12650	12650	12650	0
88	20240624	174200	811007820	12650	12650	12650	12650	0
89	20240624	174100	811007820	12650	12650	12650	12650	0
90	20240624	174000	811007820	12650	12650	12650	12650	0
91	20240624	173900	811007820	12650	12650	12650	12650	0
92	20240624	173800	811007820	12650	12650	12650	12650	515
93	20240624	173700	811007820	12650	12650	12650	12650	0
94	20240624	173600	811007820	12650	12650	12650	12650	0
95	20240624	173500	811007820	12650	12650	12650	12650	0
96	20240624	173400	811007820	12650	12650	12650	12650	0
97	20240624	173300	811007820	12650	12650	12650	12650	0
98	20240624	173200	811007820	12650	12650	12650	12650	0
99	20240624	173100	811007820	12650	12650	12650	12650	0
100	20240624	173000	811007820	12650	12650	12650	12650	0
101	20240624	172900	811007820	12650	12650	12650	12650	0
102	20240624	172800	811007820	12650	12650	12650	12650	0
103	20240624	172700	811007820	12650	12650	12650	12650	0
104	20240624	172600	811007820	12650	12650	12650	12650	0
105	20240624	172500	811007820	12650	12650	12650	12650	0
106	20240624	172400	811007820	12650	12650	12650	12650	0
107	20240624	172300	811007820	12650	12650	12650	12650	0
108	20240624	172200	811007820	12650	12650	12650	12650	0
109	20240624	172100	811007820	12650	12650	12650	12650	0
110	20240624	172000	811007820	12650	12650	12650	12650	0
111	20240624	171900	811007820	12650	12650	12650	12650	0
112	20240624	171800	811007820	12650	12650	12650	12650	0
113	20240624	171700	811007820	12650	12650	12650	12650	0
114	20240624	171600	811007820	12650	12650	12650	12650	0
115	20240624	171500	811007820	12650	12650	12650	12650	0
116	20240624	171400	811007820	12650	12650	12650	12650	0
117	20240624	171300	811007820	12650	12650	12650	12650	0
118	20240624	171200	811007820	12650	12650	12650	12650	0
119	20240624	171100	811007820	12650	12650	12650	12650	0
120	20240624	171000	811007820	12650	12650	12650	12650	0
121	20240624	170900	811007820	12650	12650	12650	12650	0
122	20240624	170800	811007820	12650	12650	12650	12650	515
123	20240624	170700	811007820	12650	12650	12650	12650	0
124	20240624	170600	811007820	12650	12650	12650	12650	0
125	20240624	170500	811007820	12650	12650	12650	12650	0
126	20240624	170400	811007820	12650	12650	12650	12650	0
127	20240624	170300	811007820	12650	12650	12650	12650	0
128	20240624	170200	811007820	12650	12650	12650	12650	0
129	20240624	170100	811007820	12650	12650	12650	12650	0
130	20240624	170000	811007820	12650	12650	12650	12650	0
131	20240624	165900	811007820	12650	12650	12650	12650	0
132	20240624	165800	811007820	12650	12650	12650	12650	0
133	20240624	165700	811007820	12650	12650	12650	12650	0
134	20240624	165600	811007820	12650	12650	12650	12650	0
135	20240624	165500	811007820	12650	12650	12650	12650	0
136	20240624	165400	811007820	12650	12650	12650	12650	0
137	20240624	165300	811007820	12650	12650	12650	12650	0
138	20240624	165200	811007820	12650	12650	12650	12650	0
139	20240624	165100	811007820	12650	12650	12650	12650	0
140	20240624	165000	811007820	12650	12650	12650	12650	0
141	20240624	164900	811007820	12650	12650	12650	12650	0
142	20240624	164800	811007820	12650	12650	12650	12650	0
143	20240624	164700	811007820	12650	12650	12650	12650	0
144	20240624	164600	811007820	12650	12650	12650	12650	0
145	20240624	164500	811007820	12650	12650	12650	12650	0
146	20240624	164400	811007820	12650	12650	12650	12650	0
147	20240624	164300	811007820	12650	12650	12650	12650	0
148	20240624	164200	811007820	12650	12650	12650	12650	0
149	20240624	164100	811007820	12650	12650	12650	12650	0
150	20240624	164000	811007820	12650	12650	12650	12650	0
151	20240624	163900	811007820	12650	12650	12650	12650	0
152	20240624	163800	811007820	12650	12650	12650	12650	515
153	20240624	163700	811007820	12650	12650	12650	12650	0
154	20240624	163600	811007820	12650	12650	12650	12650	0
155	20240624	163500	811007820	12650	12650	12650	12650	0
156	20240624	163400	811007820	12650	12650	12650	12650	0
157	20240624	163300	811007820	12650	12650	12650	12650	0
158	20240624	163200	811007820	12650	12650	12650	12650	0
159	20240624	163100	811007820	12650	12650	12650	12650	0
160	20240624	163000	811007820	12650	12650	12650	12650	0
161	20240624	162900	811007820	12650	12650	12650	12650	0
162	20240624	162800	811007820	12650	12650	12650	12650	0
163	20240624	162700	811007820	12650	12650	12650	12650	0
164	20240624	162600	811007820	12650	12650	12650	12650	0
165	20240624	162500	811007820	12650	12650	12650	12650	0
166	20240624	162400	811007820	12650	12650	12650	12650	0
167	20240624	162300	811007820	12650	12650	12650	12650	0
168	20240624	162200	811007820	12650	12650	12650	12650	0
169	20240624	162100	811007820	12650	12650	12650	12650	0
170	20240624	162000	811007820	12650	12650	12650	12650	0
171	20240624	161900	811007820	12650	12650	12650	12650	0
172	20240624	161800	811007820	12650	12650	12650	12650	0
173	20240624	161700	811007820	12650	12650	12650	12650	0
174	20240624	161600	811007820	12650	12650	12650	12650	0
175	20240624	161500	811007820	12650	12650	12650	12650	0
176	20240624	161400	811007820	12650	12650	12650	12650	0
177	20240624	161300	811007820	12650	12650	12650	12650	0
178	20240624	161200	811007820	12650	12650	12650	12650	0
179	20240624	161100	811007820	12650	12650	12650	12650	0
180	20240624	161000	811007820	12650	12650	12650	12650	0
181	20240624	160900	811007820	12650	12650	12650	12650	0
182	20240624	160800	811007820	12650	12650	12650	12650	515
183	20240624	160700	811007820	12650	12650	12650	12650	0
184	20240624	160600	811007820	12650	12650	12650	12650	0
185	20240624	160500	811007820	12650	12650	12650	12650	0
186	20240624	160400	811007820	12650	12650	12650	12650	0
187	20240624	160300	811007820	12650	12650	12650	12650	0
188	20240624	160200	811007820	12650	12650	12650	12650	0
189	20240624	160100	811007820	12650	12650	12650	12650	0
190	20240624	160000	811007820	12650	12650	12650	12650	0
191	20240624	155900	811007820	12650	12650	12650	12650	0
192	20240624	155800	811007820	12650	12650	12650	12650	0
193	20240624	155700	811007820	12650	12650	12650	12650	0
194	20240624	155600	811007820	12650	12650	12650	12650	0
195	20240624	155500	811007820	12650	12650	12650	12650	0
196	20240624	155400	811007820	12650	12650	12650	12650	0
197	20240624	155300	811007820	12650	12650	12650	12650	0
198	20240624	155200	811007820	12650	12650	12650	12650	0
199	20240624	155100	811007820	12650	12650	12650	12650	0
200	20240624	155000	811007820	12650	12650	12650	12650	0
201	20240624	154900	811007820	12650	12650	12650	12650	0
202	20240624	154800	811007820	12650	12650	12650	12650	0
203	20240624	154700	811007820	12650	12650	12650	12650	0
204	20240624	154600	811007820	12650	12650	12650	12650	0
205	20240624	154500	811007820	12650	12650	12650	12650	0
206	20240624	154400	811007820	12650	12650	12650	12650	0
207	20240624	154300	811007820	12650	12650	12650	12650	0
208	20240624	154200	811007820	12650	12650	12650	12650	0
209	20240624	154100	811007820	12650	12650	12650	12650	0
210	20240624	154000	811007820	12650	12650	12650	12650	0
211	20240624	153900	811007820	12650	12650	12650	12650	0
212	20240624	153800	811007820	12650	12650	12650	12650	515
213	20240624	153700	811007820	12650	12650	12650	12650	0
214	20240624	153600	811007820	12650	12650	12650	12650	0
215	20240624	153500	811007820	12650	12650	12650	12650	0
216	20240624	153400	811007820	12650	12650	12650	12650	0
217	20240624	153300	811007820	12650	12650	12650	12650	0
218	20240624	153200	811007820	12650	12650	12650	12650	0
219	20240624	153100	811007820	12650	12650	12650	12650	0
220	20240624	153000	811007820	12650	12650	12650	12650	515
221	20240624	152900	804493070	12690	12690	12690	12690	0
222	20240624	152800	804493070	12690	12690	12690	12690	0
223	20240624	152700	804493070	12690	12690	12690	12690	0
224	20240624	152600	804493070	12690	12690	12690	12690	0
225	20240624	152500	804493070	12690	12690	12690	12690	0
226	20240624	152400	804493070	12690	12690	12690	12690	0
227	20240624	152300	804493070	12690	12690	12690	12690	0
228	20240624	152200	804493070	12690	12690	12690	12690	0
229	20240624	152100	804493070	12690	12690	12690	12690	0
230	20240624	152000	804493070	12690	12690	12690	12690	0
231	20240624	151900	804493070	12690	12670	12690	12670	40
232	20240624	151800	803985870	12650	12650	12650	12650	295
233	20240624	151700	800254120	12660	12670	12670	12660	58
234	20240624	151600	799519360	12650	12670	12670	12650	84
235	20240624	151500	798456540	12660	12660	12660	12660	100
236	20240624	151400	797190540	12660	12660	12660	12660	10
237	20240624	151300	797063940	12660	12660	12660	12650	25
238	20240624	151200	796747470	12650	12660	12660	12650	497
239	20240624	151100	790458630	12660	12660	12660	12660	380
240	20240624	151000	785647830	12660	12670	12670	12660	520
241	20240624	150900	779064440	12690	12690	12690	12690	0
242	20240624	150800	779064440	12690	12690	12690	12690	0
243	20240624	150700	779064440	12690	12660	12690	12660	625
244	20240624	150600	771149810	12660	12660	12660	12660	0
245	20240624	150500	771149810	12660	12670	12670	12660	1684
246	20240624	150400	749828530	12670	12690	12690	12670	104
247	20240624	150300	748510770	12690	12690	12690	12690	1
248	20240624	150200	748498080	12720	12680	12720	12670	540
249	20240624	150100	741656170	12660	12670	12670	12660	553
250	20240624	150000	734653800	12670	12670	12670	12670	1
251	20240624	145900	734641130	12710	12680	12710	12680	6
252	20240624	145800	734564920	12690	12690	12690	12690	0
253	20240624	145700	734564920	12690	12690	12690	12690	1
254	20240624	145600	734552230	12670	12670	12670	12670	0
255	20240624	145500	734552230	12670	12680	12680	12670	76
256	20240624	145400	733589290	12710	12710	12710	12710	10
257	20240624	145300	733462190	12710	12710	12710	12710	2
258	20240624	145200	733436770	12710	12710	12710	12710	2
259	20240624	145100	733411350	12710	12710	12710	12710	2
260	20240624	145000	733385930	12670	12680	12680	12670	916
261	20240624	144900	721780150	12700	12690	12700	12690	199
262	20240624	144800	719252900	12680	12670	12680	12670	301
263	20240624	144700	715437540	12670	12670	12670	12670	10
264	20240624	144600	715310840	12670	12670	12670	12670	12
265	20240624	144500	715158800	12670	12670	12670	12670	310
266	20240624	144400	711231100	12670	12670	12670	12670	15
267	20240624	144300	711041050	12680	12680	12680	12680	0
268	20240624	144200	711041050	12680	12680	12680	12680	1
269	20240624	144100	711028370	12670	12680	12680	12670	202
270	20240624	144000	708469010	12670	12670	12670	12670	0
271	20240624	143900	708469010	12670	12670	12670	12670	193
272	20240624	143800	706023700	12670	12670	12670	12670	0
273	20240624	143700	706023700	12670	12680	12680	12670	60
274	20240624	143600	705263300	12680	12680	12680	12680	0
275	20240624	143500	705263300	12680	12680	12680	12680	7
276	20240624	143400	705174540	12670	12690	12690	12670	32
277	20240624	143300	704769060	12670	12680	12680	12670	300
278	20240624	143200	700967280	12690	12690	12690	12690	0
279	20240624	143100	700967280	12690	12680	12690	12680	6
280	20240624	143000	700891190	12690	12690	12690	12690	10
281	20240624	142900	700764290	12690	12690	12690	12690	0
282	20240624	142800	700764290	12690	12690	12690	12690	140
283	20240624	142700	698987690	12690	12690	12690	12690	0
284	20240624	142600	698987690	12690	12690	12690	12690	0
285	20240624	142500	698987690	12690	12690	12690	12690	4
286	20240624	142400	698936930	12690	12690	12690	12680	15
287	20240624	142300	698746600	12690	12690	12690	12690	100
288	20240624	142200	697477600	12680	12680	12680	12680	0
289	20240624	142100	697477600	12680	12680	12680	12680	28
290	20240624	142000	697122560	12670	12670	12670	12670	98
291	20240624	141900	695880900	12680	12680	12680	12680	4
292	20240624	141800	695830180	12680	12680	12680	12680	0
293	20240624	141700	695830180	12680	12680	12680	12680	792
294	20240624	141600	685787620	12690	12690	12690	12690	3
295	20240624	141500	685749550	12690	12690	12690	12690	10
296	20240624	141400	685622650	12680	12680	12680	12680	0
297	20240624	141300	685622650	12680	12680	12680	12680	0
298	20240624	141200	685622650	12680	12690	12690	12680	200
299	20240624	141100	683085650	12690	12680	12690	12680	205
300	20240624	141000	680486200	12690	12690	12690	12690	0
301	20240624	140900	680486200	12690	12680	12690	12680	213
302	20240624	140800	677785350	12680	12680	12680	12680	0
303	20240624	140700	677785350	12680	12680	12680	12680	0
304	20240624	140600	677785350	12680	12680	12680	12680	0
305	20240624	140500	677785350	12680	12680	12680	12680	104
306	20240624	140400	676466630	12690	12690	12690	12690	5
307	20240624	140300	676403180	12690	12690	12690	12690	10
308	20240624	140200	676276280	12690	12690	12690	12690	0
309	20240624	140100	676276280	12690	12690	12690	12690	0
310	20240624	140000	676276280	12690	12690	12690	12690	0
311	20240624	135900	676276280	12690	12690	12690	12690	126
312	20240624	135800	674677340	12690	12690	12690	12690	0
313	20240624	135700	674677340	12690	12690	12690	12690	0
314	20240624	135600	674677340	12690	12690	12690	12690	16
315	20240624	135500	674474300	12690	12690	12690	12690	0
316	20240624	135400	674474300	12690	12680	12690	12680	512
317	20240624	135300	667982020	12680	12680	12680	12680	0
318	20240624	135200	667982020	12680	12690	12690	12680	170
319	20240624	135100	665825450	12690	12690	12690	12690	48
320	20240624	135000	665216330	12680	12680	12680	12680	0
321	20240624	134900	665216330	12680	12680	12680	12680	9
322	20240624	134800	665102210	12690	12690	12690	12690	1
323	20240624	134700	665089520	12680	12680	12680	12680	100
324	20240624	134600	663821520	12680	12690	12690	12680	37
325	20240624	134500	663352330	12690	12690	12690	12690	5
326	20240624	134400	663288880	12690	12690	12690	12690	403
327	20240624	134300	658174810	12690	12690	12690	12690	0
328	20240624	134200	658174810	12690	12690	12690	12690	0
329	20240624	134100	658174810	12690	12690	12690	12690	0
330	20240624	134000	658174810	12690	12690	12690	12690	10
331	20240624	133900	658047910	12680	12680	12680	12680	0
332	20240624	133800	658047910	12680	12680	12680	12680	0
333	20240624	133700	658047910	12680	12680	12680	12680	0
334	20240624	133600	658047910	12680	12680	12680	12680	0
335	20240624	133500	658047910	12680	12680	12680	12680	0
336	20240624	133400	658047910	12680	12680	12680	12680	294
337	20240624	133300	654319990	12700	12700	12700	12700	0
338	20240624	133200	654319990	12700	12700	12700	12700	0
339	20240624	133100	654319990	12700	12700	12700	12700	0
340	20240624	133000	654319990	12700	12680	12700	12680	16
341	20240624	132900	654117090	12680	12680	12680	12680	0
342	20240624	132800	654117090	12680	12680	12680	12680	16
343	20240624	132700	653914210	12690	12690	12690	12690	0
344	20240624	132600	653914210	12690	12690	12690	12690	0
345	20240624	132500	653914210	12690	12690	12690	12690	2
346	20240624	132400	653888830	12690	12690	12690	12690	30
347	20240624	132300	653508130	12690	12690	12690	12690	0
348	20240624	132200	653508130	12690	12690	12690	12690	0
349	20240624	132100	653508130	12690	12690	12690	12690	0
350	20240624	132000	653508130	12690	12690	12690	12690	22
351	20240624	131900	653228950	12690	12690	12690	12690	0
352	20240624	131800	653228950	12690	12690	12690	12690	0
353	20240624	131700	653228950	12690	12690	12690	12690	39
354	20240624	131600	652734040	12690	12690	12690	12690	54
355	20240624	131500	652048780	12700	12700	12700	12700	3
356	20240624	131400	652010680	12700	12700	12700	12700	31
357	20240624	131300	651616980	12690	12690	12690	12690	10
358	20240624	131200	651490080	12680	12680	12680	12680	55
359	20240624	131100	650792680	12690	12700	12700	12690	461
360	20240624	131000	644942430	12700	12700	12700	12700	0
361	20240624	130900	644942430	12700	12700	12700	12700	88
362	20240624	130800	643824830	12700	12700	12700	12700	100
363	20240624	130700	642554830	12700	12700	12700	12700	0
364	20240624	130600	642554830	12700	12700	12700	12700	100
365	20240624	130500	641284830	12710	12750	12750	12710	443
366	20240624	130400	635648600	12730	12730	12730	12730	5
367	20240624	130300	635584950	12730	12730	12730	12730	0
368	20240624	130200	635584950	12730	12730	12730	12730	0
369	20240624	130100	635584950	12730	12730	12730	12730	0
370	20240624	130000	635584950	12730	12730	12730	12730	1
371	20240624	125900	635572220	12730	12730	12730	12730	0
372	20240624	125800	635572220	12730	12730	12730	12730	2
373	20240624	125700	635546760	12740	12740	12740	12740	2
374	20240624	125600	635521280	12720	12720	12720	12720	150
375	20240624	125500	633613280	12720	12720	12720	12720	0
376	20240624	125400	633613280	12720	12720	12720	12720	0
377	20240624	125300	633613280	12720	12720	12720	12720	0
378	20240624	125200	633613280	12720	12720	12720	12720	237
379	20240624	125100	630598640	12730	12730	12730	12730	190
380	20240624	125000	628179940	12730	12730	12730	12730	0
381	20240624	124900	628179940	12730	12730	12730	12730	20
382	20240624	124800	627925340	12730	12730	12730	12730	0
383	20240624	124700	627925340	12730	12730	12730	12730	0
384	20240624	124600	627925340	12730	12730	12730	12730	73
385	20240624	124500	626996050	12730	12730	12730	12730	0
386	20240624	124400	626996050	12730	12730	12730	12730	400
387	20240624	124300	621904050	12730	12730	12730	12730	2
388	20240624	124200	621878590	12730	12730	12730	12730	0
389	20240624	124100	621878590	12730	12730	12730	12730	0
390	20240624	124000	621878590	12730	12730	12730	12730	50
391	20240624	123900	621242090	12740	12750	12750	12740	10
392	20240624	123800	621114640	12750	12750	12750	12750	0
393	20240624	123700	621114640	12750	12750	12750	12750	0
394	20240624	123600	621114640	12750	12740	12750	12740	250
395	20240624	123500	617927620	12750	12750	12750	12750	0
396	20240624	123400	617927620	12750	12750	12750	12750	14
397	20240624	123300	617749120	12740	12740	12740	12740	64
398	20240624	123200	616933760	12740	12740	12740	12740	39
399	20240624	123100	616436900	12730	12730	12730	12730	0
400	20240624	123000	616436900	12730	12710	12730	12710	59
401	20240624	122900	615685930	12730	12730	12730	12730	10
402	20240624	122800	615558630	12730	12730	12730	12730	28
403	20240624	122700	615202190	12690	12690	12690	12690	0
404	20240624	122600	615202190	12690	12690	12690	12690	0
405	20240624	122500	615202190	12690	12690	12690	12690	0
406	20240624	122400	615202190	12690	12690	12690	12690	1
407	20240624	122300	615189500	12730	12730	12730	12730	0
408	20240624	122200	615189500	12730	12730	12730	12730	0
409	20240624	122100	615189500	12730	12730	12730	12730	9
410	20240624	122000	615074930	12730	12730	12730	12730	0
411	20240624	121900	615074930	12730	12730	12730	12730	0
412	20240624	121800	615074930	12730	12730	12730	12730	0
413	20240624	121700	615074930	12730	12730	12730	12730	16
414	20240624	121600	614871250	12730	12720	12730	12720	3
415	20240624	121500	614833070	12700	12700	12700	12700	0
416	20240624	121400	614833070	12700	12700	12700	12700	10
417	20240624	121300	614706070	12680	12680	12680	12680	0
418	20240624	121200	614706070	12680	12680	12680	12680	0
419	20240624	121100	614706070	12680	12680	12680	12680	0
420	20240624	121000	614706070	12680	12680	12680	12680	0
421	20240624	120900	614706070	12680	12680	12680	12680	7
422	20240624	120800	614617310	12680	12680	12680	12680	0
423	20240624	120700	614617310	12680	12680	12680	12680	0
424	20240624	120600	614617310	12680	12680	12680	12680	0
425	20240624	120500	614617310	12680	12680	12680	12680	0
426	20240624	120400	614617310	12680	12680	12680	12680	1
427	20240624	120300	614604630	12680	12680	12680	12680	0
428	20240624	120200	614604630	12680	12680	12680	12680	0
429	20240624	120100	614604630	12680	12680	12680	12680	14
430	20240624	120000	614427110	12670	12670	12670	12670	0
431	20240624	115900	614427110	12670	12670	12670	12670	85
432	20240624	115800	613350160	12670	12670	12670	12670	85
433	20240624	115700	612273210	12670	12700	12700	12670	1809
434	20240624	115600	589335470	12690	12690	12690	12690	112
435	20240624	115500	587914190	12710	12690	12710	12690	5
436	20240624	115400	587850690	12690	12690	12690	12690	0
437	20240624	115300	587850690	12690	12690	12690	12690	177
438	20240624	115200	585604560	12690	12690	12690	12690	1
439	20240624	115100	585591870	12690	12690	12690	12690	0
440	20240624	115000	585591870	12690	12690	12690	12690	10
441	20240624	114900	585464970	12680	12680	12680	12680	0
442	20240624	114800	585464970	12680	12680	12680	12680	38
443	20240624	114700	584983130	12680	12680	12680	12680	219
444	20240624	114600	582206210	12680	12680	12680	12680	41
445	20240624	114500	581686330	12680	12680	12680	12680	1
446	20240624	114400	581673650	12680	12680	12680	12680	0
447	20240624	114300	581673650	12680	12680	12680	12680	1
448	20240624	114200	581660970	12680	12680	12680	12680	130
449	20240624	114100	580012570	12680	12680	12680	12680	0
450	20240624	114000	580012570	12680	12680	12690	12670	712
451	20240624	113900	570984430	12690	12690	12690	12690	0
452	20240624	113800	570984430	12690	12680	12690	12680	117
453	20240624	113700	569500860	12690	12690	12690	12690	1
454	20240624	113600	569488170	12680	12680	12680	12680	0
455	20240624	113500	569488170	12680	12680	12680	12680	6
456	20240624	113400	569412090	12680	12680	12680	12680	24
457	20240624	113300	569107770	12680	12680	12680	12680	0
458	20240624	113200	569107770	12680	12680	12680	12680	20
459	20240624	113100	568854170	12680	12690	12690	12680	126
460	20240624	113000	567256330	12700	12700	12700	12700	0
461	20240624	112900	567256330	12700	12700	12700	12700	0
462	20240624	112800	567256330	12700	12700	12700	12700	0
463	20240624	112700	567256330	12700	12700	12700	12700	0
464	20240624	112600	567256330	12700	12700	12700	12700	0
465	20240624	112500	567256330	12700	12700	12700	12680	15
466	20240624	112400	567065850	12680	12680	12680	12680	7
467	20240624	112300	566977090	12700	12700	12700	12700	2
468	20240624	112200	566951690	12700	12700	12700	12700	1
469	20240624	112100	566938990	12660	12660	12660	12660	5
470	20240624	112000	566875690	12660	12660	12660	12660	322
471	20240624	111900	562799170	12700	12690	12700	12690	102
472	20240624	111800	561504120	12660	12660	12660	12660	0
473	20240624	111700	561504120	12660	12660	12660	12660	192
474	20240624	111600	559073400	12660	12660	12660	12660	246
475	20240624	111500	555959040	12670	12690	12690	12670	780
476	20240624	111400	546074130	12690	12690	12690	12690	0
477	20240624	111300	546074130	12690	12700	12700	12690	19
478	20240624	111200	545832970	12690	12690	12690	12690	0
479	20240624	111100	545832970	12690	12690	12690	12690	1
480	20240624	111000	545820280	12680	12680	12680	12680	81
481	20240624	110900	544793200	12680	12680	12680	12680	3
482	20240624	110800	544755160	12680	12680	12680	12680	5
483	20240624	110700	544691760	12680	12680	12680	12680	20
484	20240624	110600	544438160	12710	12710	12710	12710	4
485	20240624	110500	544387320	12680	12680	12680	12680	100
486	20240624	110400	543119320	12680	12680	12680	12680	0
487	20240624	110300	543119320	12680	12680	12680	12680	10
488	20240624	110200	542992520	12670	12690	12710	12670	171
489	20240624	110100	540823600	12680	12680	12680	12680	0
490	20240624	110000	540823600	12680	12690	12690	12680	23
491	20240624	105900	540531750	12670	12680	12680	12670	356
492	20240624	105800	536019660	12680	12680	12680	12680	0
493	20240624	105700	536019660	12680	12680	12680	12680	19
494	20240624	105600	535778740	12670	12680	12680	12670	18
495	20240624	105500	535550530	12680	12680	12680	12680	265
496	20240624	105400	532190330	12680	12680	12680	12680	3
497	20240624	105300	532152290	12690	12690	12690	12690	0
498	20240624	105200	532152290	12690	12690	12690	12680	314
499	20240624	105100	528169150	12690	12700	12700	12690	362
500	20240624	105000	523573410	12710	12730	12730	12710	435
501	20240624	104900	518041170	12730	12740	12740	12730	14
502	20240624	104800	517862840	12740	12740	12740	12740	1
503	20240624	104700	517850100	12740	12740	12750	12740	413
504	20240624	104600	512587680	12700	12700	12700	12700	1
505	20240624	104500	512574980	12700	12700	12700	12700	56
506	20240624	104400	511863780	12690	12700	12700	12690	131
507	20240624	104300	510200750	12700	12700	12700	12700	8
508	20240624	104200	510099150	12710	12700	12710	12700	17
509	20240624	104100	509883100	12700	12700	12710	12700	265
510	20240624	104000	506517450	12700	12700	12700	12700	62
511	20240624	103900	505730050	12700	12700	12700	12700	9
512	20240624	103800	505615750	12700	12700	12700	12700	500
513	20240624	103700	499265750	12690	12710	12710	12690	159
514	20240624	103600	497246900	12750	12700	12750	12700	130
515	20240624	103500	495595000	12680	12680	12680	12680	86
516	20240624	103400	494504520	12680	12680	12680	12680	0
517	20240624	103300	494504520	12680	12680	12680	12680	68
518	20240624	103200	493642280	12660	12680	12680	12660	622
519	20240624	103100	485759360	12680	12680	12680	12680	5
520	20240624	103000	485695960	12680	12680	12680	12680	99
521	20240624	102900	484440640	12690	12700	12700	12680	913
522	20240624	102800	472854580	12700	12720	12720	12700	2002
523	20240624	102700	447417850	12730	12730	12730	12720	112
524	20240624	102600	445992180	12730	12740	12740	12730	515
525	20240624	102500	439436010	12740	12740	12740	12740	109
526	20240624	102400	438047350	12740	12740	12740	12730	101
527	20240624	102300	436760710	12740	12760	12760	12740	1193
528	20240624	102200	421554370	12750	12750	12750	12750	0
529	20240624	102100	421554370	12750	12760	12760	12750	71
530	20240624	102000	420648430	12760	12760	12760	12760	301
531	20240624	101900	416807670	12760	12790	12790	12760	411
532	20240624	101800	411559190	12770	12780	12800	12770	1008
533	20240624	101700	398685460	12780	12810	12810	12780	219
534	20240624	101600	395885430	12810	12820	12820	12810	60
535	20240624	101500	395116320	12830	12830	12830	12830	1
536	20240624	101400	395103490	12820	12830	12830	12810	650
537	20240624	101300	386770270	12820	12820	12830	12820	13
538	20240624	101200	386603600	12830	12860	12860	12830	364
539	20240624	101100	381933440	12850	12850	12850	12850	0
540	20240624	101000	381933440	12850	12850	12890	12830	109
541	20240624	100900	380532810	12840	12860	12860	12840	634
542	20240624	100800	372384230	12860	12860	12860	12860	0
543	20240624	100700	372384230	12860	12890	12890	12860	514
544	20240624	100600	365774160	12890	12890	12890	12860	400
545	20240624	100500	360624350	12880	12930	12930	12880	95
546	20240624	100400	359398770	12870	12930	12930	12870	16
547	20240624	100300	359192210	12860	12850	12950	12850	1483
548	20240624	100200	340075540	12840	12840	12840	12830	734
549	20240624	100100	330653120	12850	12750	12860	12750	1216
550	20240624	100000	315104350	12750	12760	12760	12750	296
551	20240624	095900	311327410	12760	12790	12790	12760	118
552	20240624	095800	309818640	12790	12790	12790	12790	2
553	20240624	095700	309793060	12790	12780	12790	12780	91
554	20240624	095600	308629210	12740	12740	12740	12740	0
555	20240624	095500	308629210	12740	12750	12750	12720	757
556	20240624	095400	298989220	12780	12780	12780	12780	50
557	20240624	095300	298350220	12780	12770	12780	12770	10
558	20240624	095200	298222450	12770	12770	12770	12770	197
559	20240624	095100	295706760	12720	12720	12720	12720	0
560	20240624	095000	295706760	12720	12720	12730	12720	450
561	20240624	094900	289982260	12730	12730	12730	12730	453
562	20240624	094800	284215570	12730	12730	12730	12730	0
563	20240624	094700	284215570	12730	12740	12740	12730	482
564	20240624	094600	278077890	12740	12750	12750	12740	229
565	20240624	094500	275160330	12740	12740	12740	12740	35
566	20240624	094400	274714430	12740	12740	12740	12740	4
567	20240624	094300	274663470	12740	12740	12740	12740	79
568	20240624	094200	273657010	12750	12740	12750	12730	36
569	20240624	094100	273198580	12740	12760	12760	12720	139
570	20240624	094000	271427830	12740	12720	12740	12720	324
571	20240624	093900	267306530	12720	12740	12790	12720	59
572	20240624	093800	266555540	12720	12690	12790	12690	530
573	20240624	093700	259812220	12700	12730	12790	12700	1557
574	20240624	093600	240025800	12730	12740	12740	12730	100
575	20240624	093500	238752630	12750	12750	12750	12730	476
576	20240624	093400	232689940	12740	12810	12810	12730	1845
577	20240624	093300	209113430	12810	12850	12850	12800	2449
578	20240624	093200	177739790	12850	12850	12870	12840	241
579	20240624	093100	174642130	12850	12890	12890	12850	819
580	20240624	093000	164108680	12900	12900	12900	12900	1
581	20240624	092900	164095780	12900	12900	12900	12900	0
582	20240624	092800	164095780	12900	12910	12910	12900	414
583	20240624	092700	158755070	12910	12910	12910	12910	2
584	20240624	092600	158729250	12920	12950	12950	12920	2
585	20240624	092500	158703380	12900	12900	12900	12900	0
586	20240624	092400	158703380	12900	12980	12980	12900	279
587	20240624	092300	155104200	12900	12900	12900	12900	35
588	20240624	092200	154652700	12910	12900	12910	12900	174
589	20240624	092100	152406560	12900	12890	12910	12890	184
590	20240624	092000	150032940	12890	12890	12890	12890	11
591	20240624	091900	149891150	12890	12880	12890	12880	145
592	20240624	091800	148023520	12880	12890	12890	12880	75
593	20240624	091700	147057510	12880	12880	12890	12880	114
594	20240624	091600	145589180	12880	12930	12970	12880	358
595	20240624	091500	140965000	12970	12970	12970	12970	1
596	20240624	091400	140952030	12980	12910	12980	12890	121
597	20240624	091300	139391980	12980	12980	12980	12980	155
598	20240624	091200	137380080	12980	12990	12990	12880	35
599	20240624	091100	136926660	13000	12860	13040	12860	782
600	20240624	091000	126778940	12990	12850	12990	12830	1374
601	20240624	090900	109096440	12850	12880	12890	12840	1522
602	20240624	090800	89535140	12890	12930	12930	12890	1248
603	20240624	090700	73429360	12940	12980	12980	12940	753
604	20240624	090600	63671680	12990	13010	13020	12990	585
605	20240624	090500	56061160	13010	13020	13020	13010	151
606	20240624	090400	54095720	13030	13040	13040	13030	840
607	20240624	090300	43147140	13040	13010	13050	13010	1182
608	20240624	090200	27732550	13000	13000	13000	13000	571
609	20240624	090100	20309550	13000	13050	13050	12990	339
610	20240624	090000	15901320	13050	13110	13110	13050	1214