KissMeData/026940/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191100	288088955	2970	2970	2970	2970	245
3	20240624	191000	288088955	2970	2970	2970	2970	0
4	20240624	190900	288088955	2970	2970	2970	2970	0
5	20240624	190800	288088955	2970	2970	2970	2970	0
6	20240624	190700	288088955	2970	2970	2970	2970	0
7	20240624	190600	288088955	2970	2970	2970	2970	0
8	20240624	190500	288088955	2970	2970	2970	2970	0
9	20240624	190400	288088955	2970	2970	2970	2970	0
10	20240624	190300	288088955	2970	2970	2970	2970	0
11	20240624	190200	288088955	2970	2970	2970	2970	0
12	20240624	190100	288088955	2970	2970	2970	2970	0
13	20240624	190000	288088955	2970	2970	2970	2970	0
14	20240624	185900	288088955	2970	2970	2970	2970	0
15	20240624	185800	288088955	2970	2970	2970	2970	0
16	20240624	185700	288088955	2970	2970	2970	2970	0
17	20240624	185600	288088955	2970	2970	2970	2970	0
18	20240624	185500	288088955	2970	2970	2970	2970	0
19	20240624	185400	288088955	2970	2970	2970	2970	0
20	20240624	185300	288088955	2970	2970	2970	2970	0
21	20240624	185200	288088955	2970	2970	2970	2970	0
22	20240624	185100	288088955	2970	2970	2970	2970	0
23	20240624	185000	288088955	2970	2970	2970	2970	0
24	20240624	184900	288088955	2970	2970	2970	2970	0
25	20240624	184800	288088955	2970	2970	2970	2970	0
26	20240624	184700	288088955	2970	2970	2970	2970	0
27	20240624	184600	288088955	2970	2970	2970	2970	0
28	20240624	184500	288088955	2970	2970	2970	2970	0
29	20240624	184400	288088955	2970	2970	2970	2970	0
30	20240624	184300	288088955	2970	2970	2970	2970	0
31	20240624	184200	288088955	2970	2970	2970	2970	0
32	20240624	184100	288088955	2970	2970	2970	2970	245
33	20240624	184000	288088955	2970	2970	2970	2970	0
34	20240624	183900	288088955	2970	2970	2970	2970	0
35	20240624	183800	288088955	2970	2970	2970	2970	0
36	20240624	183700	288088955	2970	2970	2970	2970	0
37	20240624	183600	288088955	2970	2970	2970	2970	0
38	20240624	183500	288088955	2970	2970	2970	2970	0
39	20240624	183400	288088955	2970	2970	2970	2970	0
40	20240624	183300	288088955	2970	2970	2970	2970	0
41	20240624	183200	288088955	2970	2970	2970	2970	0
42	20240624	183100	288088955	2970	2970	2970	2970	0
43	20240624	183000	288088955	2970	2970	2970	2970	0
44	20240624	182900	288088955	2970	2970	2970	2970	0
45	20240624	182800	288088955	2970	2970	2970	2970	0
46	20240624	182700	288088955	2970	2970	2970	2970	0
47	20240624	182600	288088955	2970	2970	2970	2970	0
48	20240624	182500	288088955	2970	2970	2970	2970	0
49	20240624	182400	288088955	2970	2970	2970	2970	0
50	20240624	182300	288088955	2970	2970	2970	2970	0
51	20240624	182200	288088955	2970	2970	2970	2970	0
52	20240624	182100	288088955	2970	2970	2970	2970	0
53	20240624	182000	288088955	2970	2970	2970	2970	0
54	20240624	181900	288088955	2970	2970	2970	2970	0
55	20240624	181800	288088955	2970	2970	2970	2970	0
56	20240624	181700	288088955	2970	2970	2970	2970	0
57	20240624	181600	288088955	2970	2970	2970	2970	0
58	20240624	181500	288088955	2970	2970	2970	2970	0
59	20240624	181400	288088955	2970	2970	2970	2970	0
60	20240624	181300	288088955	2970	2970	2970	2970	0
61	20240624	181200	288088955	2970	2970	2970	2970	0
62	20240624	181100	288088955	2970	2970	2970	2970	245
63	20240624	181000	288088955	2970	2970	2970	2970	0
64	20240624	180900	288088955	2970	2970	2970	2970	0
65	20240624	180800	288088955	2970	2970	2970	2970	0
66	20240624	180700	288088955	2970	2970	2970	2970	0
67	20240624	180600	288088955	2970	2970	2970	2970	0
68	20240624	180500	288088955	2970	2970	2970	2970	0
69	20240624	180400	288088955	2970	2970	2970	2970	0
70	20240624	180300	288088955	2970	2970	2970	2970	0
71	20240624	180200	288088955	2970	2970	2970	2970	0
72	20240624	180100	288088955	2970	2970	2970	2970	0
73	20240624	180000	288088955	2970	2970	2970	2970	0
74	20240624	175900	288088955	2970	2970	2970	2970	0
75	20240624	175800	288088955	2970	2970	2970	2970	0
76	20240624	175700	288088955	2970	2970	2970	2970	0
77	20240624	175600	288088955	2970	2970	2970	2970	0
78	20240624	175500	288088955	2970	2970	2970	2970	0
79	20240624	175400	288088955	2970	2970	2970	2970	0
80	20240624	175300	288088955	2970	2970	2970	2970	0
81	20240624	175200	288088955	2970	2970	2970	2970	0
82	20240624	175100	288088955	2970	2970	2970	2970	0
83	20240624	175000	288088955	2970	2970	2970	2970	0
84	20240624	174900	288088955	2970	2970	2970	2970	0
85	20240624	174800	288088955	2970	2970	2970	2970	0
86	20240624	174700	288088955	2970	2970	2970	2970	0
87	20240624	174600	288088955	2970	2970	2970	2970	0
88	20240624	174500	288088955	2970	2970	2970	2970	0
89	20240624	174400	288088955	2970	2970	2970	2970	0
90	20240624	174300	288088955	2970	2970	2970	2970	0
91	20240624	174200	288088955	2970	2970	2970	2970	0
92	20240624	174100	288088955	2970	2970	2970	2970	245
93	20240624	174000	288088955	2970	2970	2970	2970	0
94	20240624	173900	288088955	2970	2970	2970	2970	0
95	20240624	173800	288088955	2970	2970	2970	2970	0
96	20240624	173700	288088955	2970	2970	2970	2970	0
97	20240624	173600	288088955	2970	2970	2970	2970	0
98	20240624	173500	288088955	2970	2970	2970	2970	0
99	20240624	173400	288088955	2970	2970	2970	2970	0
100	20240624	173300	288088955	2970	2970	2970	2970	0
101	20240624	173200	288088955	2970	2970	2970	2970	0
102	20240624	173100	288088955	2970	2970	2970	2970	0
103	20240624	173000	288088955	2970	2970	2970	2970	0
104	20240624	172900	288088955	2970	2970	2970	2970	0
105	20240624	172800	288088955	2970	2970	2970	2970	0
106	20240624	172700	288088955	2970	2970	2970	2970	0
107	20240624	172600	288088955	2970	2970	2970	2970	0
108	20240624	172500	288088955	2970	2970	2970	2970	0
109	20240624	172400	288088955	2970	2970	2970	2970	0
110	20240624	172300	288088955	2970	2970	2970	2970	0
111	20240624	172200	288088955	2970	2970	2970	2970	0
112	20240624	172100	288088955	2970	2970	2970	2970	0
113	20240624	172000	288088955	2970	2970	2970	2970	0
114	20240624	171900	288088955	2970	2970	2970	2970	0
115	20240624	171800	288088955	2970	2970	2970	2970	0
116	20240624	171700	288088955	2970	2970	2970	2970	0
117	20240624	171600	288088955	2970	2970	2970	2970	0
118	20240624	171500	288088955	2970	2970	2970	2970	0
119	20240624	171400	288088955	2970	2970	2970	2970	0
120	20240624	171300	288088955	2970	2970	2970	2970	0
121	20240624	171200	288088955	2970	2970	2970	2970	0
122	20240624	171100	288088955	2970	2970	2970	2970	245
123	20240624	171000	288088955	2970	2970	2970	2970	0
124	20240624	170900	288088955	2970	2970	2970	2970	0
125	20240624	170800	288088955	2970	2970	2970	2970	0
126	20240624	170700	288088955	2970	2970	2970	2970	0
127	20240624	170600	288088955	2970	2970	2970	2970	0
128	20240624	170500	288088955	2970	2970	2970	2970	0
129	20240624	170400	288088955	2970	2970	2970	2970	0
130	20240624	170300	288088955	2970	2970	2970	2970	0
131	20240624	170200	288088955	2970	2970	2970	2970	0
132	20240624	170100	288088955	2970	2970	2970	2970	0
133	20240624	170000	288088955	2970	2970	2970	2970	0
134	20240624	165900	288088955	2970	2970	2970	2970	0
135	20240624	165800	288088955	2970	2970	2970	2970	0
136	20240624	165700	288088955	2970	2970	2970	2970	0
137	20240624	165600	288088955	2970	2970	2970	2970	0
138	20240624	165500	288088955	2970	2970	2970	2970	0
139	20240624	165400	288088955	2970	2970	2970	2970	0
140	20240624	165300	288088955	2970	2970	2970	2970	0
141	20240624	165200	288088955	2970	2970	2970	2970	0
142	20240624	165100	288088955	2970	2970	2970	2970	0
143	20240624	165000	288088955	2970	2970	2970	2970	0
144	20240624	164900	288088955	2970	2970	2970	2970	0
145	20240624	164800	288088955	2970	2970	2970	2970	0
146	20240624	164700	288088955	2970	2970	2970	2970	0
147	20240624	164600	288088955	2970	2970	2970	2970	0
148	20240624	164500	288088955	2970	2970	2970	2970	0
149	20240624	164400	288088955	2970	2970	2970	2970	0
150	20240624	164300	288088955	2970	2970	2970	2970	0
151	20240624	164200	288088955	2970	2970	2970	2970	0
152	20240624	164100	288088955	2970	2970	2970	2970	245
153	20240624	164000	288088955	2970	2970	2970	2970	0
154	20240624	163900	288088955	2970	2970	2970	2970	0
155	20240624	163800	288088955	2970	2970	2970	2970	0
156	20240624	163700	288088955	2970	2970	2970	2970	0
157	20240624	163600	288088955	2970	2970	2970	2970	0
158	20240624	163500	288088955	2970	2970	2970	2970	0
159	20240624	163400	288088955	2970	2970	2970	2970	0
160	20240624	163300	288088955	2970	2970	2970	2970	0
161	20240624	163200	288088955	2970	2970	2970	2970	0
162	20240624	163100	288088955	2970	2970	2970	2970	0
163	20240624	163000	288088955	2970	2970	2970	2970	0
164	20240624	162900	288088955	2970	2970	2970	2970	0
165	20240624	162800	288088955	2970	2970	2970	2970	0
166	20240624	162700	288088955	2970	2970	2970	2970	0
167	20240624	162600	288088955	2970	2970	2970	2970	0
168	20240624	162500	288088955	2970	2970	2970	2970	0
169	20240624	162400	288088955	2970	2970	2970	2970	0
170	20240624	162300	288088955	2970	2970	2970	2970	0
171	20240624	162200	288088955	2970	2970	2970	2970	0
172	20240624	162100	288088955	2970	2970	2970	2970	0
173	20240624	162000	288088955	2970	2970	2970	2970	0
174	20240624	161900	288088955	2970	2970	2970	2970	0
175	20240624	161800	288088955	2970	2970	2970	2970	0
176	20240624	161700	288088955	2970	2970	2970	2970	0
177	20240624	161600	288088955	2970	2970	2970	2970	0
178	20240624	161500	288088955	2970	2970	2970	2970	0
179	20240624	161400	288088955	2970	2970	2970	2970	0
180	20240624	161300	288088955	2970	2970	2970	2970	0
181	20240624	161200	288088955	2970	2970	2970	2970	0
182	20240624	161100	288088955	2970	2970	2970	2970	245
183	20240624	161000	288088955	2970	2970	2970	2970	0
184	20240624	160900	288088955	2970	2970	2970	2970	0
185	20240624	160800	288088955	2970	2970	2970	2970	0
186	20240624	160700	288088955	2970	2970	2970	2970	0
187	20240624	160600	288088955	2970	2970	2970	2970	0
188	20240624	160500	288088955	2970	2970	2970	2970	0
189	20240624	160400	288088955	2970	2970	2970	2970	0
190	20240624	160300	288088955	2970	2970	2970	2970	0
191	20240624	160200	288088955	2970	2970	2970	2970	0
192	20240624	160100	288088955	2970	2970	2970	2970	0
193	20240624	160000	288088955	2970	2970	2970	2970	0
194	20240624	155900	288088955	2970	2970	2970	2970	0
195	20240624	155800	288088955	2970	2970	2970	2970	0
196	20240624	155700	288088955	2970	2970	2970	2970	0
197	20240624	155600	288088955	2970	2970	2970	2970	0
198	20240624	155500	288088955	2970	2970	2970	2970	0
199	20240624	155400	288088955	2970	2970	2970	2970	0
200	20240624	155300	288088955	2970	2970	2970	2970	0
201	20240624	155200	288088955	2970	2970	2970	2970	0
202	20240624	155100	288088955	2970	2970	2970	2970	0
203	20240624	155000	288088955	2970	2970	2970	2970	0
204	20240624	154900	288088955	2970	2970	2970	2970	0
205	20240624	154800	288088955	2970	2970	2970	2970	0
206	20240624	154700	288088955	2970	2970	2970	2970	0
207	20240624	154600	288088955	2970	2970	2970	2970	0
208	20240624	154500	288088955	2970	2970	2970	2970	0
209	20240624	154400	288088955	2970	2970	2970	2970	0
210	20240624	154300	288088955	2970	2970	2970	2970	0
211	20240624	154200	288088955	2970	2970	2970	2970	0
212	20240624	154100	288088955	2970	2970	2970	2970	245
213	20240624	154000	288088955	2970	2970	2970	2970	0
214	20240624	153900	288088955	2970	2970	2970	2970	0
215	20240624	153800	288088955	2970	2970	2970	2970	0
216	20240624	153700	288088955	2970	2970	2970	2970	0
217	20240624	153600	288088955	2970	2970	2970	2970	0
218	20240624	153500	288088955	2970	2970	2970	2970	0
219	20240624	153400	288088955	2970	2970	2970	2970	0
220	20240624	153300	288088955	2970	2970	2970	2970	0
221	20240624	153200	288088955	2970	2970	2970	2970	0
222	20240624	153100	288088955	2970	2970	2970	2970	0
223	20240624	153000	288088955	2970	2970	2970	2970	245
224	20240624	152900	287361305	2960	2960	2960	2960	0
225	20240624	152800	287361305	2960	2960	2960	2960	0
226	20240624	152700	287361305	2960	2960	2960	2960	0
227	20240624	152600	287361305	2960	2960	2960	2960	0
228	20240624	152500	287361305	2960	2960	2960	2960	0
229	20240624	152400	287361305	2960	2960	2960	2960	0
230	20240624	152300	287361305	2960	2960	2960	2960	0
231	20240624	152200	287361305	2960	2960	2960	2960	0
232	20240624	152100	287361305	2960	2960	2960	2960	0
233	20240624	152000	287361305	2960	2960	2960	2960	0
234	20240624	151900	287361305	2960	2960	2960	2960	0
235	20240624	151800	287361305	2960	2960	2960	2960	707
236	20240624	151700	285268585	2960	2955	2960	2955	1758
237	20240624	151600	280073545	2960	2960	2960	2955	1104
238	20240624	151500	276806205	2960	2960	2960	2960	10
239	20240624	151400	276776605	2960	2960	2960	2960	0
240	20240624	151300	276776605	2960	2960	2960	2960	4000
241	20240624	151200	264936605	2960	2955	2960	2955	310
242	20240624	151100	264020505	2960	2960	2960	2960	0
243	20240624	151000	264020505	2960	2960	2960	2960	12
244	20240624	150900	263984985	2960	2960	2960	2960	39
245	20240624	150800	263869545	2960	2960	2960	2960	34
246	20240624	150700	263768905	2960	2960	2960	2960	0
247	20240624	150600	263768905	2960	2960	2960	2960	0
248	20240624	150500	263768905	2960	2960	2960	2960	63
249	20240624	150400	263582425	2960	2960	2960	2960	0
250	20240624	150300	263582425	2960	2960	2960	2960	79
251	20240624	150200	263348585	2960	2960	2960	2960	51
252	20240624	150100	263197625	2960	2960	2960	2960	23
253	20240624	150000	263129545	2960	2960	2960	2960	347
254	20240624	145900	262102425	2970	2970	2970	2970	1
255	20240624	145800	262099455	2965	2965	2965	2965	0
256	20240624	145700	262099455	2965	2965	2965	2965	10
257	20240624	145600	262069805	2965	2960	2965	2960	101
258	20240624	145500	261770840	2965	2965	2965	2965	0
259	20240624	145400	261770840	2965	2965	2965	2965	100
260	20240624	145300	261474340	2970	2970	2970	2970	0
261	20240624	145200	261474340	2970	2970	2970	2970	6
262	20240624	145100	261456520	2960	2960	2960	2960	0
263	20240624	145000	261456520	2960	2960	2960	2960	0
264	20240624	144900	261456520	2960	2960	2960	2960	0
265	20240624	144800	261456520	2960	2960	2960	2960	0
266	20240624	144700	261456520	2960	2960	2960	2960	0
267	20240624	144600	261456520	2960	2960	2965	2960	5
268	20240624	144500	261441710	2960	2960	2960	2960	0
269	20240624	144400	261441710	2960	2960	2960	2960	0
270	20240624	144300	261441710	2960	2960	2960	2960	0
271	20240624	144200	261441710	2960	2960	2960	2960	270
272	20240624	144100	260642510	2960	2960	2960	2960	0
273	20240624	144000	260642510	2960	2960	2960	2960	0
274	20240624	143900	260642510	2960	2960	2960	2960	0
275	20240624	143800	260642510	2960	2960	2960	2960	0
276	20240624	143700	260642510	2960	2960	2960	2960	352
277	20240624	143600	259600590	2960	2960	2960	2960	101
278	20240624	143500	259301630	2955	2955	2955	2955	773
279	20240624	143400	257017415	2955	2955	2955	2955	0
280	20240624	143300	257017415	2955	2955	2960	2955	21
281	20240624	143200	256955345	2960	2960	2960	2960	444
282	20240624	143100	255641105	2960	2960	2960	2960	0
283	20240624	143000	255641105	2960	2960	2960	2960	300
284	20240624	142900	254753105	2960	2960	2960	2960	0
285	20240624	142800	254753105	2960	2960	2960	2960	200
286	20240624	142700	254161105	2960	2960	2960	2960	1800
287	20240624	142600	248833105	2960	2960	2960	2960	0
288	20240624	142500	248833105	2960	2960	2960	2960	0
289	20240624	142400	248833105	2960	2965	2965	2960	353
290	20240624	142300	247788190	2965	2965	2965	2965	0
291	20240624	142200	247788190	2965	2965	2965	2965	0
292	20240624	142100	247788190	2965	2965	2965	2965	314
293	20240624	142000	246857180	2960	2960	2960	2960	992
294	20240624	141900	243920860	2965	2965	2965	2965	8
295	20240624	141800	243897140	2965	2965	2965	2965	17
296	20240624	141700	243846735	2965	2965	2965	2965	26
297	20240624	141600	243769645	2965	2965	2965	2965	26
298	20240624	141500	243692555	2965	2965	2965	2965	0
299	20240624	141400	243692555	2965	2965	2965	2965	1
300	20240624	141300	243689590	2965	2965	2965	2965	5
301	20240624	141200	243674765	2965	2965	2965	2965	2
302	20240624	141100	243668835	2965	2965	2965	2965	0
303	20240624	141000	243668835	2965	2965	2965	2965	0
304	20240624	140900	243668835	2965	2965	2965	2965	2
305	20240624	140800	243662905	2965	2965	2965	2965	0
306	20240624	140700	243662905	2965	2965	2965	2965	0
307	20240624	140600	243662905	2965	2965	2965	2965	0
308	20240624	140500	243662905	2965	2965	2965	2965	0
309	20240624	140400	243662905	2965	2965	2965	2965	10
310	20240624	140300	243633255	2965	2965	2965	2965	11
311	20240624	140200	243600640	2965	2965	2965	2965	0
312	20240624	140100	243600640	2965	2970	2970	2965	1110
313	20240624	140000	240308925	2975	2975	2975	2975	0
314	20240624	135900	240308925	2975	2975	2975	2975	0
315	20240624	135800	240308925	2975	2975	2975	2975	0
316	20240624	135700	240308925	2975	2975	2975	2975	0
317	20240624	135600	240308925	2975	2975	2975	2975	70
318	20240624	135500	240100675	2975	2975	2975	2975	200
319	20240624	135400	239505675	2975	2975	2975	2975	0
320	20240624	135300	239505675	2975	2970	2975	2970	500
321	20240624	135200	238019265	2975	2975	2975	2975	11
322	20240624	135100	237986540	2975	2975	2975	2975	1
323	20240624	135000	237983565	2975	2975	2975	2975	0
324	20240624	134900	237983565	2975	2975	2975	2975	0
325	20240624	134800	237983565	2975	2975	2975	2975	0
326	20240624	134700	237983565	2975	2975	2975	2975	208
327	20240624	134600	237364765	2975	2975	2975	2965	202
328	20240624	134500	236763825	2975	2975	2975	2975	5
329	20240624	134400	236748950	2975	2975	2975	2975	0
330	20240624	134300	236748950	2975	2975	2975	2975	0
331	20240624	134200	236748950	2975	2975	2975	2975	300
332	20240624	134100	235856450	2965	2965	2965	2965	0
333	20240624	134000	235856450	2965	2965	2965	2965	189
334	20240624	133900	235296065	2965	2965	2965	2965	0
335	20240624	133800	235296065	2965	2965	2965	2965	0
336	20240624	133700	235296065	2965	2965	2965	2965	0
337	20240624	133600	235296065	2965	2965	2965	2965	0
338	20240624	133500	235296065	2965	2965	2965	2965	0
339	20240624	133400	235296065	2965	2965	2965	2965	0
340	20240624	133300	235296065	2965	2965	2965	2965	0
341	20240624	133200	235296065	2965	2965	2965	2965	0
342	20240624	133100	235296065	2965	2965	2965	2965	0
343	20240624	133000	235296065	2965	2965	2965	2965	0
344	20240624	132900	235296065	2965	2965	2965	2965	1
345	20240624	132800	235293100	2970	2970	2970	2970	0
346	20240624	132700	235293100	2970	2970	2970	2970	0
347	20240624	132600	235293100	2970	2970	2970	2970	0
348	20240624	132500	235293100	2970	2970	2970	2970	0
349	20240624	132400	235293100	2970	2970	2970	2970	10
350	20240624	132300	235263400	2975	2975	2975	2975	0
351	20240624	132200	235263400	2975	2975	2975	2975	0
352	20240624	132100	235263400	2975	2975	2975	2975	0
353	20240624	132000	235263400	2975	2975	2975	2975	400
354	20240624	131900	234073400	2975	2975	2975	2975	400
355	20240624	131800	232883400	2975	2975	2975	2975	4
356	20240624	131700	232871500	2975	2965	2975	2965	1700
357	20240624	131600	227819000	2970	2970	2970	2970	305
358	20240624	131500	226913150	2970	2970	2970	2970	58
359	20240624	131400	226740890	2970	2970	2970	2970	18
360	20240624	131300	226687430	2970	2965	2970	2965	1743
361	20240624	131200	221514435	2960	2965	2965	2960	601
362	20240624	131100	219732475	2960	2960	2960	2960	63
363	20240624	131000	219545995	2960	2960	2960	2960	0
364	20240624	130900	219545995	2960	2960	2960	2960	0
365	20240624	130800	219545995	2960	2960	2960	2960	100
366	20240624	130700	219249995	2965	2965	2965	2965	15
367	20240624	130600	219205520	2965	2965	2965	2965	81
368	20240624	130500	218965355	2965	2965	2965	2965	1
369	20240624	130400	218962390	2970	2970	2970	2970	0
370	20240624	130300	218962390	2970	2970	2970	2970	0
371	20240624	130200	218962390	2970	2965	2970	2965	2
372	20240624	130100	218956455	2965	2965	2965	2965	1
373	20240624	130000	218953490	2965	2960	2970	2960	468
374	20240624	125900	217566135	2960	2965	2965	2960	3057
375	20240624	125800	208506525	2965	2965	2965	2965	12768
376	20240624	125700	170649405	2970	2970	2970	2970	300
377	20240624	125600	169758405	2970	2970	2970	2970	0
378	20240624	125500	169758405	2970	2970	2970	2970	4030
379	20240624	125400	157789305	2970	2970	2970	2970	1
380	20240624	125300	157786335	2975	2975	2975	2975	0
381	20240624	125200	157786335	2975	2975	2975	2975	0
382	20240624	125100	157786335	2975	2975	2975	2975	0
383	20240624	125000	157786335	2975	2975	2975	2975	5
384	20240624	124900	157771460	2975	2975	2975	2975	0
385	20240624	124800	157771460	2975	2975	2975	2975	0
386	20240624	124700	157771460	2975	2975	2975	2975	0
387	20240624	124600	157771460	2975	2975	2975	2975	0
388	20240624	124500	157771460	2975	2975	2975	2975	1500
389	20240624	124400	153308960	2970	2970	2970	2970	1511
390	20240624	124300	148821290	2970	2970	2970	2970	0
391	20240624	124200	148821290	2970	2970	2970	2970	800
392	20240624	124100	146445290	2970	2970	2970	2970	500
393	20240624	124000	144960290	2970	2970	2970	2970	0
394	20240624	123900	144960290	2970	2970	2970	2970	1
395	20240624	123800	144957320	2975	2970	2975	2970	1295
396	20240624	123700	141108420	2970	2970	2970	2970	1008
397	20240624	123600	138114660	2975	2975	2975	2975	0
398	20240624	123500	138114660	2975	2975	2975	2975	0
399	20240624	123400	138114660	2975	2975	2975	2975	100
400	20240624	123300	137817160	2975	2975	2975	2975	0
401	20240624	123200	137817160	2975	2975	2975	2975	0
402	20240624	123100	137817160	2975	2975	2975	2975	0
403	20240624	123000	137817160	2975	2975	2975	2975	0
404	20240624	122900	137817160	2975	2975	2975	2975	1
405	20240624	122800	137814185	2970	2970	2970	2970	0
406	20240624	122700	137814185	2970	2970	2970	2970	0
407	20240624	122600	137814185	2970	2970	2970	2970	0
408	20240624	122500	137814185	2970	2970	2970	2970	0
409	20240624	122400	137814185	2970	2970	2970	2970	0
410	20240624	122300	137814185	2970	2970	2970	2970	1823
411	20240624	122200	132399875	2975	2975	2975	2975	325
412	20240624	122100	131433000	2970	2970	2970	2970	0
413	20240624	122000	131433000	2970	2970	2970	2970	0
414	20240624	121900	131433000	2970	2970	2970	2970	0
415	20240624	121800	131433000	2970	2970	2970	2970	0
416	20240624	121700	131433000	2970	2975	2975	2970	2
417	20240624	121600	131427055	2975	2975	2975	2975	28
418	20240624	121500	131343755	2975	2975	2975	2975	335
419	20240624	121400	130347130	2975	2975	2975	2975	0
420	20240624	121300	130347130	2975	2975	2975	2975	0
421	20240624	121200	130347130	2975	2975	2975	2975	0
422	20240624	121100	130347130	2975	2975	2975	2975	51
423	20240624	121000	130195405	2975	2975	2975	2975	501
424	20240624	120900	128704930	2975	2975	2975	2975	0
425	20240624	120800	128704930	2975	2975	2975	2975	5
426	20240624	120700	128690055	2975	2975	2975	2975	0
427	20240624	120600	128690055	2975	2975	2975	2975	0
428	20240624	120500	128690055	2975	2975	2975	2975	1
429	20240624	120400	128687080	2975	2975	2975	2975	0
430	20240624	120300	128687080	2975	2975	2975	2975	1
431	20240624	120200	128684105	2975	2975	2975	2975	215
432	20240624	120100	128044480	2975	2975	2975	2975	0
433	20240624	120000	128044480	2975	2975	2975	2975	0
434	20240624	115900	128044480	2975	2975	2975	2975	10
435	20240624	115800	128014730	2975	2975	2975	2975	66
436	20240624	115700	127818380	2975	2975	2975	2975	50
437	20240624	115600	127669630	2975	2975	2975	2975	0
438	20240624	115500	127669630	2975	2975	2975	2975	2
439	20240624	115400	127663680	2975	2975	2975	2975	0
440	20240624	115300	127663680	2975	2975	2975	2975	2
441	20240624	115200	127657730	2975	2975	2975	2975	0
442	20240624	115100	127657730	2975	2975	2975	2975	0
443	20240624	115000	127657730	2975	2975	2975	2975	0
444	20240624	114900	127657730	2975	2975	2975	2975	2
445	20240624	114800	127651780	2975	2975	2975	2975	0
446	20240624	114700	127651780	2975	2975	2975	2975	5
447	20240624	114600	127636905	2975	2975	2975	2975	0
448	20240624	114500	127636905	2975	2975	2975	2975	0
449	20240624	114400	127636905	2975	2975	2975	2975	0
450	20240624	114300	127636905	2975	2975	2975	2975	1804
451	20240624	114200	122270005	2970	2970	2970	2970	0
452	20240624	114100	122270005	2970	2975	2975	2970	32
453	20240624	114000	122174955	2975	2975	2975	2975	0
454	20240624	113900	122174955	2975	2975	2975	2975	0
455	20240624	113800	122174955	2975	2975	2975	2975	22
456	20240624	113700	122109505	2975	2975	2975	2975	0
457	20240624	113600	122109505	2975	2975	2975	2975	4
458	20240624	113500	122097605	2975	2975	2975	2975	4
459	20240624	113400	122085705	2975	2975	2975	2975	28
460	20240624	113300	122002405	2975	2975	2980	2975	93
461	20240624	113200	121725725	2975	2975	2975	2975	2
462	20240624	113100	121719775	2975	2975	2975	2970	1156
463	20240624	113000	118286155	2975	2975	2975	2975	100
464	20240624	112900	117988655	2975	2975	2980	2975	140
465	20240624	112800	117571655	2980	2980	2980	2980	0
466	20240624	112700	117571655	2980	2980	2980	2980	0
467	20240624	112600	117571655	2980	2975	2980	2975	5
468	20240624	112500	117556775	2985	2985	2985	2985	1
469	20240624	112400	117553790	2970	2970	2970	2970	72
470	20240624	112300	117339950	2970	2970	2970	2970	0
471	20240624	112200	117339950	2970	2970	2970	2970	0
472	20240624	112100	117339950	2970	2970	2970	2970	0
473	20240624	112000	117339950	2970	2975	2975	2970	7476
474	20240624	111900	95131025	2985	2985	2985	2985	10
475	20240624	111800	95101175	2985	2985	2985	2985	0
476	20240624	111700	95101175	2985	2985	2985	2985	0
477	20240624	111600	95101175	2985	2985	2985	2985	1
478	20240624	111500	95098190	2985	2985	2985	2985	0
479	20240624	111400	95098190	2985	2985	2985	2985	0
480	20240624	111300	95098190	2985	2985	2985	2985	100
481	20240624	111200	94799690	2985	2975	2985	2970	1909
482	20240624	111100	89127820	2980	2975	2980	2975	164
483	20240624	111000	88639910	2970	2975	2975	2970	900
484	20240624	110900	85966885	2975	2975	2975	2975	946
485	20240624	110800	83152535	2975	2975	2975	2975	0
486	20240624	110700	83152535	2975	2975	2975	2975	0
487	20240624	110600	83152535	2975	2975	2975	2975	3002
488	20240624	110500	74221585	2975	2985	2985	2975	553
489	20240624	110400	72573625	2980	2980	2980	2980	0
490	20240624	110300	72573625	2980	2980	2980	2980	0
491	20240624	110200	72573625	2980	2980	2980	2980	1
492	20240624	110100	72570645	2980	2980	2980	2980	0
493	20240624	110000	72570645	2980	2985	2985	2980	708
494	20240624	105900	70460795	2985	2985	2985	2985	8
495	20240624	105800	70436915	2985	2985	2985	2985	0
496	20240624	105700	70436915	2985	2985	2985	2985	2
497	20240624	105600	70430945	2985	2985	2985	2985	0
498	20240624	105500	70430945	2985	2985	2985	2985	4
499	20240624	105400	70419005	2985	2985	2985	2985	0
500	20240624	105300	70419005	2985	2985	2985	2985	6
501	20240624	105200	70401095	2985	2985	2985	2985	9
502	20240624	105100	70374230	2985	2985	2985	2985	50
503	20240624	105000	70224980	2980	2985	2985	2980	5716
504	20240624	104900	53191050	2980	2980	2980	2980	0
505	20240624	104800	53191050	2980	2980	2980	2980	0
506	20240624	104700	53191050	2980	2980	2980	2980	0
507	20240624	104600	53191050	2980	2980	2980	2980	0
508	20240624	104500	53191050	2980	2980	2980	2980	41
509	20240624	104400	53068870	2985	2985	2985	2985	0
510	20240624	104300	53068870	2985	2985	2985	2985	179
511	20240624	104200	52534555	2980	2980	2980	2980	0
512	20240624	104100	52534555	2980	2980	2980	2980	0
513	20240624	104000	52534555	2980	2980	2980	2980	0
514	20240624	103900	52534555	2980	2985	2985	2980	1415
515	20240624	103800	48317830	2985	2985	2985	2985	43
516	20240624	103700	48189475	2985	2985	2985	2985	557
517	20240624	103600	46526830	2985	2990	2990	2985	147
518	20240624	103500	46087535	2990	2990	2990	2990	0
519	20240624	103400	46087535	2990	2990	2990	2990	0
520	20240624	103300	46087535	2990	2990	2990	2990	26
521	20240624	103200	46009795	2990	2990	2990	2990	7
522	20240624	103100	45988865	2985	2990	2990	2985	140
523	20240624	103000	45570555	2995	2990	2995	2990	19
524	20240624	102900	45513740	2990	2990	2990	2990	0
525	20240624	102800	45513740	2990	2990	2990	2990	0
526	20240624	102700	45513740	2990	2990	2990	2990	0
527	20240624	102600	45513740	2990	2990	2990	2990	0
528	20240624	102500	45513740	2990	2990	2990	2990	0
529	20240624	102400	45513740	2990	2990	2990	2990	3
530	20240624	102300	45504770	2990	2990	2990	2990	1
531	20240624	102200	45501780	2990	2990	2990	2990	212
532	20240624	102100	44867900	2985	2985	2985	2985	2917
533	20240624	102000	36160655	2990	2990	2990	2990	1
534	20240624	101900	36157665	2995	2995	2995	2995	200
535	20240624	101800	35558665	2995	2995	2995	2995	0
536	20240624	101700	35558665	2995	2995	2995	2995	70
537	20240624	101600	35349015	2995	2995	2995	2995	0
538	20240624	101500	35349015	2995	2995	2995	2995	3
539	20240624	101400	35340030	2995	2995	2995	2995	0
540	20240624	101300	35340030	2995	2995	2995	2995	0
541	20240624	101200	35340030	2995	2995	2995	2995	34
542	20240624	101100	35238200	2985	2985	2985	2985	0
543	20240624	101000	35238200	2985	2985	2985	2985	0
544	20240624	100900	35238200	2985	2985	2985	2985	0
545	20240624	100800	35238200	2985	2990	2990	2985	142
546	20240624	100700	34814280	2995	2995	2995	2995	0
547	20240624	100600	34814280	2995	2990	2995	2990	93
548	20240624	100500	34536205	2990	2990	2990	2990	208
549	20240624	100400	33914285	2990	2990	2990	2990	0
550	20240624	100300	33914285	2990	2990	2990	2990	0
551	20240624	100200	33914285	2990	2990	2990	2990	0
552	20240624	100100	33914285	2990	2990	2990	2990	3
553	20240624	100000	33905315	2990	2990	2990	2990	2
554	20240624	095900	33899335	2990	2990	2990	2990	261
555	20240624	095800	33118945	2995	2995	2995	2995	0
556	20240624	095700	33118945	2995	2995	2995	2995	400
557	20240624	095600	31920945	2995	2985	2995	2985	2
558	20240624	095500	31914965	2990	2990	2990	2990	101
559	20240624	095400	31612975	2990	2990	2990	2985	545
560	20240624	095300	29983970	2990	2990	2990	2990	1
561	20240624	095200	29980980	2985	2985	2985	2985	1216
562	20240624	095100	26351220	2985	2985	2985	2985	0
563	20240624	095000	26351220	2985	2995	2995	2985	2061
564	20240624	094900	20193985	2995	2995	2995	2995	34
565	20240624	094800	20092155	2995	2995	2995	2990	348
566	20240624	094700	19051545	2995	2995	2995	2995	0
567	20240624	094600	19051545	2995	2995	2995	2995	12
568	20240624	094500	19015605	2995	2995	2995	2995	22
569	20240624	094400	18949715	2995	2995	2995	2995	4
570	20240624	094300	18937735	2995	2995	2995	2995	11
571	20240624	094200	18904790	2995	2995	2995	2995	28
572	20240624	094100	18820930	2995	2995	2995	2990	33
573	20240624	094000	18722210	2995	2995	2995	2995	10
574	20240624	093900	18692260	2990	2990	2990	2990	0
575	20240624	093800	18692260	2990	2990	2990	2990	265
576	20240624	093700	17899910	3000	3000	3000	3000	1
577	20240624	093600	17896910	3000	3000	3000	3000	0
578	20240624	093500	17896910	3000	3000	3000	3000	0
579	20240624	093400	17896910	3000	3000	3000	3000	0
580	20240624	093300	17896910	3000	2995	3000	2995	142
581	20240624	093200	17471205	2995	3000	3000	2995	34
582	20240624	093100	17369210	3000	3000	3000	3000	0
583	20240624	093000	17369210	3000	2995	3000	2995	15
584	20240624	092900	17324235	3000	3000	3000	3000	0
585	20240624	092800	17324235	3000	2985	3000	2985	87
586	20240624	092700	17064385	2985	2985	2985	2985	2
587	20240624	092600	17058415	3000	3000	3000	3000	0
588	20240624	092500	17058415	3000	3000	3000	3000	15
589	20240624	092400	17013415	3000	3000	3000	3000	0
590	20240624	092300	17013415	3000	3000	3000	3000	0
591	20240624	092200	17013415	3000	3000	3000	3000	0
592	20240624	092100	17013415	3000	3000	3000	3000	7
593	20240624	092000	16992415	3000	3000	3000	3000	8
594	20240624	091900	16968415	3000	3000	3000	3000	0
595	20240624	091800	16968415	3000	3000	3000	3000	0
596	20240624	091700	16968415	3000	3000	3000	3000	0
597	20240624	091600	16968415	3000	3000	3000	3000	6
598	20240624	091500	16950415	2990	2990	2990	2985	220
599	20240624	091400	16293215	2995	2995	2995	2995	0
600	20240624	091300	16293215	2995	2995	2995	2995	9
601	20240624	091200	16266260	2995	2995	2995	2995	1004
602	20240624	091100	13259280	2995	2995	2995	2995	1
603	20240624	091000	13256285	2980	2985	2985	2980	1000
604	20240624	090900	10276040	2985	2985	2985	2985	0
605	20240624	090800	10276040	2985	2985	2985	2985	0
606	20240624	090700	10276040	2985	2985	2985	2985	98
607	20240624	090600	9983510	2980	2980	2980	2980	0
608	20240624	090500	9983510	2980	2985	2985	2980	465
609	20240624	090400	8597745	3000	2990	3000	2985	1003
610	20240624	090300	5603500	3000	3000	3000	3000	0
611	20240624	090200	5603500	3000	2995	3000	2990	902
612	20240624	090100	2906360	2995	3000	3000	2995	739
613	20240624	090000	693000	3000	3000	3000	3000	231