KissMeData/027580/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191200	703774921	1660	1660	1660	1660	5076
3	20240624	191100	703774921	1660	1660	1660	1660	0
4	20240624	191000	703774921	1660	1660	1660	1660	0
5	20240624	190900	703774921	1660	1660	1660	1660	0
6	20240624	190800	703774921	1660	1660	1660	1660	0
7	20240624	190700	703774921	1660	1660	1660	1660	0
8	20240624	190600	703774921	1660	1660	1660	1660	0
9	20240624	190500	703774921	1660	1660	1660	1660	0
10	20240624	190400	703774921	1660	1660	1660	1660	0
11	20240624	190300	703774921	1660	1660	1660	1660	0
12	20240624	190200	703774921	1660	1660	1660	1660	0
13	20240624	190100	703774921	1660	1660	1660	1660	0
14	20240624	190000	703774921	1660	1660	1660	1660	0
15	20240624	185900	703774921	1660	1660	1660	1660	0
16	20240624	185800	703774921	1660	1660	1660	1660	0
17	20240624	185700	703774921	1660	1660	1660	1660	0
18	20240624	185600	703774921	1660	1660	1660	1660	0
19	20240624	185500	703774921	1660	1660	1660	1660	0
20	20240624	185400	703774921	1660	1660	1660	1660	0
21	20240624	185300	703774921	1660	1660	1660	1660	0
22	20240624	185200	703774921	1660	1660	1660	1660	0
23	20240624	185100	703774921	1660	1660	1660	1660	0
24	20240624	185000	703774921	1660	1660	1660	1660	0
25	20240624	184900	703774921	1660	1660	1660	1660	0
26	20240624	184800	703774921	1660	1660	1660	1660	0
27	20240624	184700	703774921	1660	1660	1660	1660	0
28	20240624	184600	703774921	1660	1660	1660	1660	0
29	20240624	184500	703774921	1660	1660	1660	1660	0
30	20240624	184400	703774921	1660	1660	1660	1660	0
31	20240624	184300	703774921	1660	1660	1660	1660	0
32	20240624	184200	703774921	1660	1660	1660	1660	5076
33	20240624	184100	703774921	1660	1660	1660	1660	0
34	20240624	184000	703774921	1660	1660	1660	1660	0
35	20240624	183900	703774921	1660	1660	1660	1660	0
36	20240624	183800	703774921	1660	1660	1660	1660	0
37	20240624	183700	703774921	1660	1660	1660	1660	0
38	20240624	183600	703774921	1660	1660	1660	1660	0
39	20240624	183500	703774921	1660	1660	1660	1660	0
40	20240624	183400	703774921	1660	1660	1660	1660	0
41	20240624	183300	703774921	1660	1660	1660	1660	0
42	20240624	183200	703774921	1660	1660	1660	1660	0
43	20240624	183100	703774921	1660	1660	1660	1660	0
44	20240624	183000	703774921	1660	1660	1660	1660	0
45	20240624	182900	703774921	1660	1660	1660	1660	0
46	20240624	182800	703774921	1660	1660	1660	1660	0
47	20240624	182700	703774921	1660	1660	1660	1660	0
48	20240624	182600	703774921	1660	1660	1660	1660	0
49	20240624	182500	703774921	1660	1660	1660	1660	0
50	20240624	182400	703774921	1660	1660	1660	1660	0
51	20240624	182300	703774921	1660	1660	1660	1660	0
52	20240624	182200	703774921	1660	1660	1660	1660	0
53	20240624	182100	703774921	1660	1660	1660	1660	0
54	20240624	182000	703774921	1660	1660	1660	1660	0
55	20240624	181900	703774921	1660	1660	1660	1660	0
56	20240624	181800	703774921	1660	1660	1660	1660	0
57	20240624	181700	703774921	1660	1660	1660	1660	0
58	20240624	181600	703774921	1660	1660	1660	1660	0
59	20240624	181500	703774921	1660	1660	1660	1660	0
60	20240624	181400	703774921	1660	1660	1660	1660	0
61	20240624	181300	703774921	1660	1660	1660	1660	0
62	20240624	181200	703774921	1660	1660	1660	1660	5076
63	20240624	181100	703774921	1660	1660	1660	1660	0
64	20240624	181000	703774921	1660	1660	1660	1660	0
65	20240624	180900	703774921	1660	1660	1660	1660	0
66	20240624	180800	703774921	1660	1660	1660	1660	0
67	20240624	180700	703774921	1660	1660	1660	1660	0
68	20240624	180600	703774921	1660	1660	1660	1660	0
69	20240624	180500	703774921	1660	1660	1660	1660	0
70	20240624	180400	703774921	1660	1660	1660	1660	0
71	20240624	180300	703774921	1660	1660	1660	1660	0
72	20240624	180200	703774921	1660	1660	1660	1660	0
73	20240624	180100	703774921	1660	1660	1660	1660	0
74	20240624	180000	703774921	1660	1660	1660	1660	0
75	20240624	175900	703774921	1660	1660	1660	1660	0
76	20240624	175800	703774921	1660	1660	1660	1660	0
77	20240624	175700	703774921	1660	1660	1660	1660	0
78	20240624	175600	703774921	1660	1660	1660	1660	0
79	20240624	175500	703774921	1660	1660	1660	1660	0
80	20240624	175400	703774921	1660	1660	1660	1660	0
81	20240624	175300	703774921	1660	1660	1660	1660	0
82	20240624	175200	703774921	1660	1660	1660	1660	0
83	20240624	175100	703774921	1660	1660	1660	1660	0
84	20240624	175000	703774921	1660	1660	1660	1660	0
85	20240624	174900	703774921	1660	1660	1660	1660	0
86	20240624	174800	703774921	1660	1660	1660	1660	0
87	20240624	174700	703774921	1660	1660	1660	1660	0
88	20240624	174600	703774921	1660	1660	1660	1660	0
89	20240624	174500	703774921	1660	1660	1660	1660	0
90	20240624	174400	703774921	1660	1660	1660	1660	0
91	20240624	174300	703774921	1660	1660	1660	1660	0
92	20240624	174200	703774921	1660	1660	1660	1660	5076
93	20240624	174100	703774921	1660	1660	1660	1660	0
94	20240624	174000	703774921	1660	1660	1660	1660	0
95	20240624	173900	703774921	1660	1660	1660	1660	0
96	20240624	173800	703774921	1660	1660	1660	1660	0
97	20240624	173700	703774921	1660	1660	1660	1660	0
98	20240624	173600	703774921	1660	1660	1660	1660	0
99	20240624	173500	703774921	1660	1660	1660	1660	0
100	20240624	173400	703774921	1660	1660	1660	1660	0
101	20240624	173300	703774921	1660	1660	1660	1660	0
102	20240624	173200	703774921	1660	1660	1660	1660	0
103	20240624	173100	703774921	1660	1660	1660	1660	0
104	20240624	173000	703774921	1660	1660	1660	1660	0
105	20240624	172900	703774921	1660	1660	1660	1660	0
106	20240624	172800	703774921	1660	1660	1660	1660	0
107	20240624	172700	703774921	1660	1660	1660	1660	0
108	20240624	172600	703774921	1660	1660	1660	1660	0
109	20240624	172500	703774921	1660	1660	1660	1660	0
110	20240624	172400	703774921	1660	1660	1660	1660	0
111	20240624	172300	703774921	1660	1660	1660	1660	0
112	20240624	172200	703774921	1660	1660	1660	1660	0
113	20240624	172100	703774921	1660	1660	1660	1660	0
114	20240624	172000	703774921	1660	1660	1660	1660	0
115	20240624	171900	703774921	1660	1660	1660	1660	0
116	20240624	171800	703774921	1660	1660	1660	1660	0
117	20240624	171700	703774921	1660	1660	1660	1660	0
118	20240624	171600	703774921	1660	1660	1660	1660	0
119	20240624	171500	703774921	1660	1660	1660	1660	0
120	20240624	171400	703774921	1660	1660	1660	1660	0
121	20240624	171300	703774921	1660	1660	1660	1660	0
122	20240624	171200	703774921	1660	1660	1660	1660	5076
123	20240624	171100	703774921	1660	1660	1660	1660	0
124	20240624	171000	703774921	1660	1660	1660	1660	0
125	20240624	170900	703774921	1660	1660	1660	1660	0
126	20240624	170800	703774921	1660	1660	1660	1660	0
127	20240624	170700	703774921	1660	1660	1660	1660	0
128	20240624	170600	703774921	1660	1660	1660	1660	0
129	20240624	170500	703774921	1660	1660	1660	1660	0
130	20240624	170400	703774921	1660	1660	1660	1660	0
131	20240624	170300	703774921	1660	1660	1660	1660	0
132	20240624	170200	703774921	1660	1660	1660	1660	0
133	20240624	170100	703774921	1660	1660	1660	1660	0
134	20240624	170000	703774921	1660	1660	1660	1660	0
135	20240624	165900	703774921	1660	1660	1660	1660	0
136	20240624	165800	703774921	1660	1660	1660	1660	0
137	20240624	165700	703774921	1660	1660	1660	1660	0
138	20240624	165600	703774921	1660	1660	1660	1660	0
139	20240624	165500	703774921	1660	1660	1660	1660	0
140	20240624	165400	703774921	1660	1660	1660	1660	0
141	20240624	165300	703774921	1660	1660	1660	1660	0
142	20240624	165200	703774921	1660	1660	1660	1660	0
143	20240624	165100	703774921	1660	1660	1660	1660	0
144	20240624	165000	703774921	1660	1660	1660	1660	0
145	20240624	164900	703774921	1660	1660	1660	1660	0
146	20240624	164800	703774921	1660	1660	1660	1660	0
147	20240624	164700	703774921	1660	1660	1660	1660	0
148	20240624	164600	703774921	1660	1660	1660	1660	0
149	20240624	164500	703774921	1660	1660	1660	1660	0
150	20240624	164400	703774921	1660	1660	1660	1660	0
151	20240624	164300	703774921	1660	1660	1660	1660	0
152	20240624	164200	703774921	1660	1660	1660	1660	5076
153	20240624	164100	703774921	1660	1660	1660	1660	0
154	20240624	164000	703774921	1660	1660	1660	1660	0
155	20240624	163900	703774921	1660	1660	1660	1660	0
156	20240624	163800	703774921	1660	1660	1660	1660	0
157	20240624	163700	703774921	1660	1660	1660	1660	0
158	20240624	163600	703774921	1660	1660	1660	1660	0
159	20240624	163500	703774921	1660	1660	1660	1660	0
160	20240624	163400	703774921	1660	1660	1660	1660	0
161	20240624	163300	703774921	1660	1660	1660	1660	0
162	20240624	163200	703774921	1660	1660	1660	1660	0
163	20240624	163100	703774921	1660	1660	1660	1660	0
164	20240624	163000	703774921	1660	1660	1660	1660	0
165	20240624	162900	703774921	1660	1660	1660	1660	0
166	20240624	162800	703774921	1660	1660	1660	1660	0
167	20240624	162700	703774921	1660	1660	1660	1660	0
168	20240624	162600	703774921	1660	1660	1660	1660	0
169	20240624	162500	703774921	1660	1660	1660	1660	0
170	20240624	162400	703774921	1660	1660	1660	1660	0
171	20240624	162300	703774921	1660	1660	1660	1660	0
172	20240624	162200	703774921	1660	1660	1660	1660	0
173	20240624	162100	703774921	1660	1660	1660	1660	0
174	20240624	162000	703774921	1660	1660	1660	1660	0
175	20240624	161900	703774921	1660	1660	1660	1660	0
176	20240624	161800	703774921	1660	1660	1660	1660	0
177	20240624	161700	703774921	1660	1660	1660	1660	0
178	20240624	161600	703774921	1660	1660	1660	1660	0
179	20240624	161500	703774921	1660	1660	1660	1660	0
180	20240624	161400	703774921	1660	1660	1660	1660	0
181	20240624	161300	703774921	1660	1660	1660	1660	0
182	20240624	161200	703774921	1660	1660	1660	1660	5076
183	20240624	161100	703774921	1660	1660	1660	1660	0
184	20240624	161000	703774921	1660	1660	1660	1660	0
185	20240624	160900	703774921	1660	1660	1660	1660	0
186	20240624	160800	703774921	1660	1660	1660	1660	0
187	20240624	160700	703774921	1660	1660	1660	1660	0
188	20240624	160600	703774921	1660	1660	1660	1660	0
189	20240624	160500	703774921	1660	1660	1660	1660	0
190	20240624	160400	703774921	1660	1660	1660	1660	0
191	20240624	160300	703774921	1660	1660	1660	1660	0
192	20240624	160200	703774921	1660	1660	1660	1660	0
193	20240624	160100	703774921	1660	1660	1660	1660	0
194	20240624	160000	703774921	1660	1660	1660	1660	0
195	20240624	155900	703774921	1660	1660	1660	1660	0
196	20240624	155800	703774921	1660	1660	1660	1660	0
197	20240624	155700	703774921	1660	1660	1660	1660	0
198	20240624	155600	703774921	1660	1660	1660	1660	0
199	20240624	155500	703774921	1660	1660	1660	1660	0
200	20240624	155400	703774921	1660	1660	1660	1660	0
201	20240624	155300	703774921	1660	1660	1660	1660	0
202	20240624	155200	703774921	1660	1660	1660	1660	0
203	20240624	155100	703774921	1660	1660	1660	1660	0
204	20240624	155000	703774921	1660	1660	1660	1660	0
205	20240624	154900	703774921	1660	1660	1660	1660	0
206	20240624	154800	703774921	1660	1660	1660	1660	0
207	20240624	154700	703774921	1660	1660	1660	1660	0
208	20240624	154600	703774921	1660	1660	1660	1660	0
209	20240624	154500	703774921	1660	1660	1660	1660	0
210	20240624	154400	703774921	1660	1660	1660	1660	0
211	20240624	154300	703774921	1660	1660	1660	1660	0
212	20240624	154200	703774921	1660	1660	1660	1660	5076
213	20240624	154100	703774921	1660	1660	1660	1660	0
214	20240624	154000	703774921	1660	1660	1660	1660	0
215	20240624	153900	703774921	1660	1660	1660	1660	0
216	20240624	153800	703774921	1660	1660	1660	1660	0
217	20240624	153700	703774921	1660	1660	1660	1660	0
218	20240624	153600	703774921	1660	1660	1660	1660	0
219	20240624	153500	703774921	1660	1660	1660	1660	0
220	20240624	153400	703774921	1660	1660	1660	1660	0
221	20240624	153300	703774921	1660	1660	1660	1660	0
222	20240624	153200	703774921	1660	1660	1660	1660	0
223	20240624	153100	703774921	1660	1660	1660	1660	0
224	20240624	153000	703774921	1660	1660	1660	1660	5076
225	20240624	152900	695348761	1660	1660	1660	1660	0
226	20240624	152800	695348761	1660	1660	1660	1660	0
227	20240624	152700	695348761	1660	1660	1660	1660	0
228	20240624	152600	695348761	1660	1660	1660	1660	0
229	20240624	152500	695348761	1660	1660	1660	1660	0
230	20240624	152400	695348761	1660	1660	1660	1660	0
231	20240624	152300	695348761	1660	1660	1660	1660	0
232	20240624	152200	695348761	1660	1660	1660	1660	0
233	20240624	152100	695348761	1660	1660	1660	1660	0
234	20240624	152000	695348761	1660	1660	1660	1660	0
235	20240624	151900	695348761	1660	1660	1660	1657	1116
236	20240624	151800	693497996	1660	1660	1660	1658	2313
237	20240624	151700	689662436	1660	1660	1660	1658	4388
238	20240624	151600	682378980	1660	1659	1660	1658	2552
239	20240624	151500	678147761	1659	1659	1662	1659	6112
240	20240624	151400	668007637	1659	1660	1662	1659	8510
241	20240624	151300	653879789	1660	1661	1661	1660	1349
242	20240624	151200	651639401	1662	1662	1662	1661	3550
243	20240624	151100	645741829	1663	1661	1663	1661	2279
244	20240624	151000	641954052	1661	1660	1661	1660	3040
245	20240624	150900	636904652	1660	1660	1660	1660	234
246	20240624	150800	636516212	1660	1660	1660	1660	0
247	20240624	150700	636516212	1660	1660	1660	1660	1176
248	20240624	150600	634564052	1660	1660	1660	1660	2997
249	20240624	150500	629589032	1660	1666	1666	1660	3857
250	20240624	150400	623185554	1666	1665	1666	1665	210
251	20240624	150300	622835868	1665	1662	1665	1662	228
252	20240624	150200	622456711	1662	1662	1662	1660	1617
253	20240624	150100	619771975	1662	1662	1662	1661	782
254	20240624	150000	618472593	1660	1661	1661	1660	5752
255	20240624	145900	608920440	1661	1664	1664	1661	5826
256	20240624	145800	599239017	1664	1666	1666	1664	716
257	20240624	145700	598047383	1666	1666	1666	1666	10
258	20240624	145600	598030723	1666	1665	1666	1665	1560
259	20240624	145500	595433263	1665	1664	1665	1664	1101
260	20240624	145400	593601198	1664	1665	1665	1664	61
261	20240624	145300	593499683	1665	1666	1666	1665	1638
262	20240624	145200	590772108	1665	1665	1665	1665	118
263	20240624	145100	590575638	1665	1666	1666	1665	1371
264	20240624	145000	588292823	1665	1665	1665	1662	4344
265	20240624	144900	581066207	1666	1666	1666	1666	204
266	20240624	144800	580726343	1666	1665	1666	1665	2335
267	20240624	144700	576838565	1665	1667	1667	1665	5988
268	20240624	144600	566860285	1667	1671	1671	1667	1223
269	20240624	144500	564820260	1671	1671	1671	1671	100
270	20240624	144400	564653160	1668	1668	1668	1668	20
271	20240624	144300	564619800	1667	1667	1667	1667	0
272	20240624	144200	564619800	1667	1667	1667	1667	500
273	20240624	144100	563786300	1667	1668	1668	1667	400
274	20240624	144000	563119120	1668	1668	1668	1668	4793
275	20240624	143900	555124396	1668	1669	1669	1668	6000
276	20240624	143800	545116143	1671	1668	1671	1668	750
277	20240624	143700	543864593	1672	1670	1673	1668	10503
278	20240624	143600	526333323	1670	1670	1670	1670	0
279	20240624	143500	526333323	1670	1670	1670	1670	1036
280	20240624	143400	524603203	1673	1673	1673	1673	111
281	20240624	143300	524417500	1673	1675	1675	1673	1820
282	20240624	143200	521372600	1674	1674	1674	1674	1019
283	20240624	143100	519666794	1675	1674	1675	1674	88
284	20240624	143000	519519396	1673	1673	1673	1673	3000
285	20240624	142900	514500396	1675	1673	1675	1673	1598
286	20240624	142800	511823946	1675	1674	1675	1674	651
287	20240624	142700	510734051	1674	1674	1674	1674	1
288	20240624	142600	510732377	1673	1669	1673	1669	2892
289	20240624	142500	505904979	1669	1670	1670	1669	3603
290	20240624	142400	499891077	1670	1670	1670	1670	428
291	20240624	142300	499176317	1670	1670	1670	1670	237
292	20240624	142200	498780527	1670	1670	1674	1670	1052
293	20240624	142100	497023667	1670	1670	1670	1670	1600
294	20240624	142000	494351667	1675	1674	1675	1670	1301
295	20240624	141900	492175744	1675	1675	1675	1675	673
296	20240624	141800	491048469	1675	1675	1675	1675	0
297	20240624	141700	491048469	1675	1675	1675	1675	1
298	20240624	141600	491046794	1675	1670	1675	1670	475
299	20240624	141500	490252567	1673	1673	1673	1673	500
300	20240624	141400	489416067	1670	1670	1670	1670	2050
301	20240624	141300	485992567	1670	1670	1670	1670	0
302	20240624	141200	485992567	1670	1672	1672	1670	16000
303	20240624	141100	459272565	1673	1673	1673	1673	1
304	20240624	141000	459270892	1673	1670	1673	1670	4220
305	20240624	140900	452220798	1671	1671	1671	1671	1
306	20240624	140800	452219127	1671	1672	1672	1671	6859
307	20240624	140700	440757357	1673	1673	1673	1673	0
308	20240624	140600	440757357	1673	1673	1673	1673	20
309	20240624	140500	440723897	1673	1673	1673	1673	2
310	20240624	140400	440720551	1673	1673	1673	1673	0
311	20240624	140300	440720551	1673	1673	1673	1673	2001
312	20240624	140200	437372878	1673	1673	1673	1673	0
313	20240624	140100	437372878	1673	1673	1673	1673	5
314	20240624	140000	437364513	1674	1674	1674	1674	86
315	20240624	135900	437220549	1673	1673	1673	1672	4265
316	20240624	135800	430087024	1673	1674	1674	1673	968
317	20240624	135700	428467542	1674	1674	1674	1674	0
318	20240624	135600	428467542	1674	1675	1675	1674	1951
319	20240624	135500	425200078	1674	1674	1674	1674	0
320	20240624	135400	425200078	1674	1674	1674	1674	1245
321	20240624	135300	423115948	1672	1672	1672	1672	1
322	20240624	135200	423114276	1674	1675	1675	1674	30
323	20240624	135100	423064046	1672	1672	1672	1672	0
324	20240624	135000	423064046	1672	1672	1672	1672	2116
325	20240624	134900	419526094	1672	1671	1672	1671	99
326	20240624	134800	419360656	1672	1671	1672	1671	6304
327	20240624	134700	408826657	1672	1672	1672	1672	123
328	20240624	134600	408621001	1672	1671	1672	1671	130
329	20240624	134500	408403643	1672	1672	1672	1672	34
330	20240624	134400	408346795	1672	1671	1672	1671	1555
331	20240624	134300	405747835	1672	1672	1672	1672	0
332	20240624	134200	405747835	1672	1672	1672	1672	771
333	20240624	134100	404458723	1671	1672	1672	1671	4100
334	20240624	134000	397607523	1672	1672	1672	1672	0
335	20240624	133900	397607523	1672	1672	1672	1672	277
336	20240624	133800	397144379	1672	1672	1672	1672	0
337	20240624	133700	397144379	1672	1672	1672	1672	0
338	20240624	133600	397144379	1672	1676	1676	1672	310
339	20240624	133500	396626039	1676	1676	1676	1676	1
340	20240624	133400	396624363	1672	1672	1672	1672	0
341	20240624	133300	396624363	1672	1676	1676	1672	1309
342	20240624	133200	394435479	1676	1676	1676	1676	0
343	20240624	133100	394435479	1676	1676	1676	1676	25
344	20240624	133000	394393579	1676	1678	1678	1676	92
345	20240624	132900	394239215	1678	1678	1678	1678	1
346	20240624	132800	394237537	1672	1676	1678	1672	454
347	20240624	132700	393478427	1678	1678	1678	1678	3
348	20240624	132600	393473393	1678	1677	1678	1672	1660
349	20240624	132500	390696669	1677	1677	1677	1677	0
350	20240624	132400	390696669	1677	1678	1678	1677	1001
351	20240624	132300	389017991	1678	1678	1678	1678	510
352	20240624	132200	388162211	1678	1678	1678	1677	6
353	20240624	132100	388152146	1677	1677	1677	1677	5
354	20240624	132000	388143761	1678	1678	1678	1678	10
355	20240624	131900	388126981	1678	1678	1678	1678	119
356	20240624	131800	387927299	1678	1678	1678	1678	1
357	20240624	131700	387925621	1677	1677	1677	1677	28
358	20240624	131600	387878665	1677	1677	1677	1677	0
359	20240624	131500	387878665	1677	1672	1677	1672	2
360	20240624	131400	387875316	1672	1672	1672	1672	500
361	20240624	131300	387039316	1671	1671	1671	1671	0
362	20240624	131200	387039316	1671	1671	1671	1671	1030
363	20240624	131100	385318186	1672	1672	1672	1672	301
364	20240624	131000	384814914	1672	1672	1672	1672	3
365	20240624	130900	384809898	1677	1677	1677	1677	0
366	20240624	130800	384809898	1677	1677	1678	1677	118
367	20240624	130700	384611966	1677	1677	1677	1677	603
368	20240624	130600	383600735	1671	1678	1678	1671	7227
369	20240624	130500	371517414	1678	1678	1678	1678	11
370	20240624	130400	371498956	1674	1674	1674	1674	0
371	20240624	130300	371498956	1674	1674	1674	1674	384
372	20240624	130200	370856140	1678	1678	1678	1678	100
373	20240624	130100	370688340	1680	1679	1680	1679	11
374	20240624	130000	370669870	1673	1673	1673	1673	0
375	20240624	125900	370669870	1673	1673	1673	1673	4650
376	20240624	125800	362890420	1673	1677	1677	1673	1658
377	20240624	125700	360116242	1673	1673	1673	1673	0
378	20240624	125600	360116242	1673	1679	1679	1673	33
379	20240624	125500	360061026	1680	1679	1680	1679	20
380	20240624	125400	360027441	1673	1673	1673	1673	0
381	20240624	125300	360027441	1673	1673	1673	1673	0
382	20240624	125200	360027441	1673	1677	1677	1673	289
383	20240624	125100	359543939	1673	1673	1673	1673	25
384	20240624	125000	359502114	1673	1674	1674	1673	2001
385	20240624	124900	356153704	1674	1678	1678	1674	174
386	20240624	124800	355862308	1680	1680	1680	1680	0
387	20240624	124700	355862308	1680	1680	1680	1680	11
388	20240624	124600	355843828	1680	1679	1680	1679	108
389	20240624	124500	355662394	1679	1680	1680	1679	5
390	20240624	124400	355653998	1678	1678	1678	1678	1
391	20240624	124300	355652320	1680	1680	1680	1680	19
392	20240624	124200	355620400	1680	1673	1680	1673	5068
393	20240624	124100	347141566	1673	1677	1677	1673	42942
394	20240624	124000	275225354	1677	1677	1677	1677	10
395	20240624	123900	275208584	1677	1677	1677	1677	0
396	20240624	123800	275208584	1677	1677	1677	1677	200
397	20240624	123700	274873184	1677	1679	1679	1677	350
398	20240624	123600	274286225	1679	1679	1679	1679	364
399	20240624	123500	273675069	1677	1677	1677	1677	50
400	20240624	123400	273591219	1677	1679	1679	1677	1360
401	20240624	123300	271310468	1679	1679	1679	1679	1
402	20240624	123200	271308789	1679	1679	1679	1679	301
403	20240624	123100	270803410	1679	1679	1679	1679	0
404	20240624	123000	270803410	1679	1679	1679	1679	35
405	20240624	122900	270744645	1679	1679	1679	1679	110
406	20240624	122800	270559955	1679	1679	1679	1679	0
407	20240624	122700	270559955	1679	1679	1679	1677	440
408	20240624	122600	269821995	1679	1679	1679	1679	87
409	20240624	122500	269675922	1679	1679	1679	1679	0
410	20240624	122400	269675922	1679	1678	1679	1678	16
411	20240624	122300	269649073	1678	1678	1678	1678	504
412	20240624	122200	268803361	1677	1677	1677	1677	2186
413	20240624	122100	265137439	1677	1678	1678	1677	2327
414	20240624	122000	261234055	1678	1678	1678	1678	1050
415	20240624	121900	259472155	1678	1678	1678	1678	520
416	20240624	121800	258599595	1678	1678	1678	1678	0
417	20240624	121700	258599595	1678	1678	1678	1678	0
418	20240624	121600	258599595	1678	1678	1678	1678	1
419	20240624	121500	258597917	1679	1679	1679	1679	0
420	20240624	121400	258597917	1679	1679	1679	1679	0
421	20240624	121300	258597917	1679	1679	1679	1679	0
422	20240624	121200	258597917	1679	1680	1680	1679	120
423	20240624	121100	258396367	1680	1680	1680	1679	38
424	20240624	121000	258332529	1680	1680	1680	1680	21
425	20240624	120900	258297249	1680	1680	1680	1680	6
426	20240624	120800	258287169	1680	1680	1680	1680	26
427	20240624	120700	258243489	1678	1678	1678	1678	586
428	20240624	120600	257260181	1677	1677	1677	1677	0
429	20240624	120500	257260181	1677	1677	1677	1677	2948
430	20240624	120400	252316385	1677	1677	1677	1677	3
431	20240624	120300	252311354	1677	1677	1677	1677	0
432	20240624	120200	252311354	1677	1677	1677	1677	0
433	20240624	120100	252311354	1677	1677	1677	1677	0
434	20240624	120000	252311354	1677	1678	1678	1677	258
435	20240624	115900	251878502	1678	1678	1678	1678	0
436	20240624	115800	251878502	1678	1678	1678	1678	1000
437	20240624	115700	250200502	1678	1679	1679	1678	1753
438	20240624	115600	247258949	1681	1681	1681	1681	0
439	20240624	115500	247258949	1681	1681	1681	1681	0
440	20240624	115400	247258949	1681	1681	1681	1681	104
441	20240624	115300	247084125	1681	1681	1681	1681	14
442	20240624	115200	247060591	1682	1682	1682	1682	503
443	20240624	115100	246214545	1682	1683	1683	1682	111
444	20240624	115000	246027733	1683	1683	1683	1683	7
445	20240624	114900	246015952	1683	1683	1683	1683	26
446	20240624	114800	245972194	1678	1679	1679	1678	2000
447	20240624	114700	242615416	1679	1679	1679	1679	0
448	20240624	114600	242615416	1679	1679	1679	1679	100
449	20240624	114500	242447516	1679	1679	1679	1679	3
450	20240624	114400	242442479	1679	1682	1682	1679	396
451	20240624	114300	241776701	1683	1683	1683	1683	4
452	20240624	114200	241769969	1679	1679	1679	1679	1
453	20240624	114100	241768290	1683	1683	1683	1683	1
454	20240624	114000	241766607	1679	1679	1679	1679	0
455	20240624	113900	241766607	1679	1679	1679	1679	0
456	20240624	113800	241766607	1679	1679	1679	1679	0
457	20240624	113700	241766607	1679	1682	1682	1679	100
458	20240624	113600	241598650	1682	1683	1683	1682	101
459	20240624	113500	241428767	1679	1679	1679	1679	0
460	20240624	113400	241428767	1679	1684	1684	1679	905
461	20240624	113300	239909125	1684	1684	1684	1684	1
462	20240624	113200	239907441	1679	1679	1679	1679	0
463	20240624	113100	239907441	1679	1679	1679	1679	0
464	20240624	113000	239907441	1679	1680	1680	1679	748
465	20240624	112900	238651196	1680	1684	1684	1680	986
466	20240624	112800	236994708	1684	1684	1684	1684	0
467	20240624	112700	236994708	1684	1684	1684	1684	10
468	20240624	112600	236977868	1684	1683	1684	1683	1001
469	20240624	112500	235292273	1682	1682	1682	1682	1000
470	20240624	112400	233610273	1683	1683	1683	1683	87
471	20240624	112300	233463852	1683	1683	1683	1683	0
472	20240624	112200	233463852	1683	1683	1683	1683	5
473	20240624	112100	233455437	1684	1684	1684	1684	14
474	20240624	112000	233431861	1684	1684	1684	1679	5153
475	20240624	111900	224765974	1684	1684	1684	1684	2
476	20240624	111800	224762606	1684	1684	1684	1684	0
477	20240624	111700	224762606	1684	1683	1684	1683	1027
478	20240624	111600	223033338	1683	1683	1683	1683	6802
479	20240624	111500	211585572	1683	1683	1683	1683	247
480	20240624	111400	211169871	1682	1681	1682	1681	344
481	20240624	111300	210591507	1681	1680	1681	1680	3668
482	20240624	111200	204427721	1679	1679	1679	1679	0
483	20240624	111100	204427721	1679	1679	1679	1679	19
484	20240624	111000	204395820	1678	1680	1680	1678	16
485	20240624	110900	204368961	1678	1678	1678	1678	600
486	20240624	110800	203362161	1678	1678	1678	1678	0
487	20240624	110700	203362161	1678	1678	1678	1678	872
488	20240624	110600	201898945	1678	1678	1678	1678	0
489	20240624	110500	201898945	1678	1678	1678	1678	0
490	20240624	110400	201898945	1678	1678	1678	1678	0
491	20240624	110300	201898945	1678	1678	1678	1678	500
492	20240624	110200	201059945	1678	1678	1678	1678	0
493	20240624	110100	201059945	1678	1680	1680	1678	288
494	20240624	110000	200576427	1680	1680	1680	1680	0
495	20240624	105900	200576427	1680	1680	1680	1679	2205
496	20240624	105800	196872427	1680	1680	1680	1679	1205
497	20240624	105700	194849027	1679	1679	1679	1679	0
498	20240624	105600	194849027	1679	1679	1679	1679	0
499	20240624	105500	194849027	1679	1680	1680	1679	391
500	20240624	105400	194192347	1680	1681	1681	1680	1603
501	20240624	105300	191499207	1681	1681	1681	1681	1
502	20240624	105200	191497526	1681	1681	1681	1681	86
503	20240624	105100	191352960	1681	1681	1681	1681	0
504	20240624	105000	191352960	1681	1681	1681	1681	0
505	20240624	104900	191352960	1681	1679	1681	1679	422
506	20240624	104800	190644386	1679	1679	1679	1678	3771
507	20240624	104700	184312902	1679	1679	1679	1679	0
508	20240624	104600	184312902	1679	1681	1681	1679	1088
509	20240624	104500	182486140	1683	1683	1683	1683	3
510	20240624	104400	182481091	1683	1683	1683	1683	1
511	20240624	104300	182479408	1684	1684	1684	1684	1
512	20240624	104200	182477724	1679	1679	1684	1679	486
513	20240624	104100	181661725	1679	1683	1683	1679	4001
514	20240624	104000	174938860	1684	1684	1684	1684	72
515	20240624	103900	174817612	1684	1684	1684	1684	102
516	20240624	103800	174645844	1684	1684	1685	1684	674
517	20240624	103700	173510816	1685	1685	1685	1684	6
518	20240624	103600	173500709	1684	1684	1684	1684	162
519	20240624	103500	173227901	1683	1683	1684	1683	211
520	20240624	103400	172872787	1684	1683	1684	1681	1298
521	20240624	103300	170688673	1684	1684	1684	1684	16
522	20240624	103200	170661729	1684	1684	1684	1684	42
523	20240624	103100	170591001	1684	1684	1684	1684	10
524	20240624	103000	170574161	1684	1684	1685	1683	840
525	20240624	102900	169159759	1684	1685	1685	1684	644
526	20240624	102800	168074660	1685	1685	1686	1685	126
527	20240624	102700	167862335	1686	1684	1686	1684	1753
528	20240624	102600	164907622	1683	1682	1683	1680	2607
529	20240624	102500	160524194	1682	1680	1682	1680	681
530	20240624	102400	159379721	1681	1681	1681	1681	59
531	20240624	102300	159280542	1680	1680	1680	1680	6
532	20240624	102200	159270462	1680	1680	1681	1680	1273
533	20240624	102100	157130822	1680	1681	1681	1680	8
534	20240624	102000	157117381	1681	1680	1681	1680	90
535	20240624	101900	156966094	1680	1680	1680	1680	0
536	20240624	101800	156966094	1680	1680	1680	1679	50
537	20240624	101700	156882124	1680	1679	1680	1679	151
538	20240624	101600	156628594	1680	1680	1681	1680	571
539	20240624	101500	155669289	1680	1680	1681	1680	352
540	20240624	101400	155077928	1679	1681	1681	1679	1779
541	20240624	101300	152089964	1681	1681	1681	1681	20
542	20240624	101200	152056344	1681	1682	1682	1681	1489
543	20240624	101100	149553038	1682	1681	1682	1681	409
544	20240624	101000	148865508	1682	1682	1682	1682	502
545	20240624	100900	148021144	1682	1681	1682	1681	1499
546	20240624	100800	145500325	1681	1679	1681	1679	511
547	20240624	100700	144642335	1679	1681	1681	1678	1117
548	20240624	100600	142767858	1681	1681	1681	1681	503
549	20240624	100500	141922315	1682	1682	1682	1682	3
550	20240624	100400	141917269	1681	1680	1681	1678	342
551	20240624	100300	141343308	1680	1680	1680	1680	1459
552	20240624	100200	138892188	1682	1683	1683	1682	45
553	20240624	100100	138816495	1682	1681	1682	1681	4960
554	20240624	100000	130473947	1681	1681	1681	1680	6
555	20240624	095900	130463863	1681	1680	1681	1680	12
556	20240624	095800	130443692	1681	1680	1681	1679	1464
557	20240624	095700	127984327	1679	1680	1680	1679	34
558	20240624	095600	127927208	1679	1680	1680	1679	1663
559	20240624	095500	125134831	1680	1680	1680	1680	510
560	20240624	095400	124278031	1681	1682	1682	1676	1068
561	20240624	095300	122487908	1680	1682	1682	1680	31
562	20240624	095200	122435818	1682	1683	1683	1682	119
563	20240624	095100	122235659	1680	1683	1683	1680	7071
564	20240624	095000	110355973	1683	1683	1683	1683	42
565	20240624	094900	110285287	1683	1681	1683	1681	285
566	20240624	094800	109805980	1681	1681	1681	1681	643
567	20240624	094700	108725097	1682	1682	1682	1682	600
568	20240624	094600	107715897	1682	1682	1682	1682	18
569	20240624	094500	107685621	1682	1680	1682	1680	3269
570	20240624	094400	102193699	1676	1678	1678	1676	935
571	20240624	094300	100625437	1680	1675	1680	1674	1714
572	20240624	094200	97755200	1680	1680	1680	1680	10
573	20240624	094100	97738400	1681	1681	1681	1675	101
574	20240624	094000	97568969	1682	1677	1682	1675	1401
575	20240624	093900	95219607	1682	1682	1682	1682	50
576	20240624	093800	95135507	1682	1677	1682	1677	24
577	20240624	093700	95095249	1677	1676	1677	1676	1215
578	20240624	093600	93057788	1677	1674	1679	1673	671
579	20240624	093500	91934683	1673	1673	1673	1673	670
580	20240624	093400	90813773	1673	1677	1677	1673	419
581	20240624	093300	90112562	1677	1677	1682	1673	5097
582	20240624	093200	81575180	1683	1683	1683	1683	0
583	20240624	093100	81575180	1683	1683	1683	1683	0
584	20240624	093000	81575180	1683	1683	1683	1683	11
585	20240624	092900	81556667	1684	1683	1685	1675	5329
586	20240624	092800	72606866	1683	1681	1683	1681	300
587	20240624	092700	72101986	1683	1683	1683	1683	0
588	20240624	092600	72101986	1683	1675	1683	1674	1636
589	20240624	092500	69363079	1675	1682	1683	1675	13001
590	20240624	092400	47544523	1682	1681	1682	1681	517
591	20240624	092300	46675424	1681	1681	1681	1681	139
592	20240624	092200	46441765	1682	1682	1682	1682	70
593	20240624	092100	46324025	1685	1683	1685	1683	22
594	20240624	092000	46286995	1684	1686	1686	1684	170
595	20240624	091900	46000590	1686	1687	1687	1686	121
596	20240624	091800	45796480	1687	1684	1687	1684	247
597	20240624	091700	45380306	1684	1684	1684	1684	27
598	20240624	091600	45334838	1684	1687	1687	1684	1948
599	20240624	091500	42051203	1687	1687	1687	1686	3776
600	20240624	091400	35681161	1686	1687	1687	1686	70
601	20240624	091300	35563095	1686	1685	1686	1685	2991
602	20240624	091200	30521319	1685	1684	1685	1684	13
603	20240624	091100	30499426	1685	1685	1685	1685	0
604	20240624	091000	30499426	1685	1682	1685	1681	538
605	20240624	090900	29595043	1686	1685	1686	1685	6601
606	20240624	090800	18472357	1686	1686	1686	1686	6
607	20240624	090700	18462241	1686	1686	1686	1686	0
608	20240624	090600	18462241	1686	1681	1686	1680	2011
609	20240624	090500	15081741	1681	1681	1681	1680	1008
610	20240624	090400	13387294	1681	1681	1681	1681	327
611	20240624	090300	12837607	1687	1681	1687	1681	2597
612	20240624	090200	8464797	1675	1674	1675	1674	608
613	20240624	090100	7447002	1674	1683	1685	1674	620
614	20240624	090000	6406790	1682	1674	1682	1674	3827