KissMeData/032540/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191400	239250470	5830	5830	5830	5830	1313
3	20240624	191300	239250470	5830	5830	5830	5830	0
4	20240624	191200	239250470	5830	5830	5830	5830	0
5	20240624	191100	239250470	5830	5830	5830	5830	0
6	20240624	191000	239250470	5830	5830	5830	5830	0
7	20240624	190900	239250470	5830	5830	5830	5830	0
8	20240624	190800	239250470	5830	5830	5830	5830	0
9	20240624	190700	239250470	5830	5830	5830	5830	0
10	20240624	190600	239250470	5830	5830	5830	5830	0
11	20240624	190500	239250470	5830	5830	5830	5830	0
12	20240624	190400	239250470	5830	5830	5830	5830	0
13	20240624	190300	239250470	5830	5830	5830	5830	0
14	20240624	190200	239250470	5830	5830	5830	5830	0
15	20240624	190100	239250470	5830	5830	5830	5830	0
16	20240624	190000	239250470	5830	5830	5830	5830	0
17	20240624	185900	239250470	5830	5830	5830	5830	0
18	20240624	185800	239250470	5830	5830	5830	5830	0
19	20240624	185700	239250470	5830	5830	5830	5830	0
20	20240624	185600	239250470	5830	5830	5830	5830	0
21	20240624	185500	239250470	5830	5830	5830	5830	0
22	20240624	185400	239250470	5830	5830	5830	5830	0
23	20240624	185300	239250470	5830	5830	5830	5830	0
24	20240624	185200	239250470	5830	5830	5830	5830	0
25	20240624	185100	239250470	5830	5830	5830	5830	0
26	20240624	185000	239250470	5830	5830	5830	5830	0
27	20240624	184900	239250470	5830	5830	5830	5830	0
28	20240624	184800	239250470	5830	5830	5830	5830	0
29	20240624	184700	239250470	5830	5830	5830	5830	0
30	20240624	184600	239250470	5830	5830	5830	5830	0
31	20240624	184500	239250470	5830	5830	5830	5830	0
32	20240624	184400	239250470	5830	5830	5830	5830	1313
33	20240624	184300	239250470	5830	5830	5830	5830	0
34	20240624	184200	239250470	5830	5830	5830	5830	0
35	20240624	184100	239250470	5830	5830	5830	5830	0
36	20240624	184000	239250470	5830	5830	5830	5830	0
37	20240624	183900	239250470	5830	5830	5830	5830	0
38	20240624	183800	239250470	5830	5830	5830	5830	0
39	20240624	183700	239250470	5830	5830	5830	5830	0
40	20240624	183600	239250470	5830	5830	5830	5830	0
41	20240624	183500	239250470	5830	5830	5830	5830	0
42	20240624	183400	239250470	5830	5830	5830	5830	0
43	20240624	183300	239250470	5830	5830	5830	5830	0
44	20240624	183200	239250470	5830	5830	5830	5830	0
45	20240624	183100	239250470	5830	5830	5830	5830	0
46	20240624	183000	239250470	5830	5830	5830	5830	0
47	20240624	182900	239250470	5830	5830	5830	5830	0
48	20240624	182800	239250470	5830	5830	5830	5830	0
49	20240624	182700	239250470	5830	5830	5830	5830	0
50	20240624	182600	239250470	5830	5830	5830	5830	0
51	20240624	182500	239250470	5830	5830	5830	5830	0
52	20240624	182400	239250470	5830	5830	5830	5830	0
53	20240624	182300	239250470	5830	5830	5830	5830	0
54	20240624	182200	239250470	5830	5830	5830	5830	0
55	20240624	182100	239250470	5830	5830	5830	5830	0
56	20240624	182000	239250470	5830	5830	5830	5830	0
57	20240624	181900	239250470	5830	5830	5830	5830	0
58	20240624	181800	239250470	5830	5830	5830	5830	0
59	20240624	181700	239250470	5830	5830	5830	5830	0
60	20240624	181600	239250470	5830	5830	5830	5830	0
61	20240624	181500	239250470	5830	5830	5830	5830	0
62	20240624	181400	239250470	5830	5830	5830	5830	1313
63	20240624	181300	239250470	5830	5830	5830	5830	0
64	20240624	181200	239250470	5830	5830	5830	5830	0
65	20240624	181100	239250470	5830	5830	5830	5830	0
66	20240624	181000	239250470	5830	5830	5830	5830	0
67	20240624	180900	239250470	5830	5830	5830	5830	0
68	20240624	180800	239250470	5830	5830	5830	5830	0
69	20240624	180700	239250470	5830	5830	5830	5830	0
70	20240624	180600	239250470	5830	5830	5830	5830	0
71	20240624	180500	239250470	5830	5830	5830	5830	0
72	20240624	180400	239250470	5830	5830	5830	5830	0
73	20240624	180300	239250470	5830	5830	5830	5830	0
74	20240624	180200	239250470	5830	5830	5830	5830	0
75	20240624	180100	239250470	5830	5830	5830	5830	0
76	20240624	180000	239250470	5830	5830	5830	5830	0
77	20240624	175900	239250470	5830	5830	5830	5830	0
78	20240624	175800	239250470	5830	5830	5830	5830	0
79	20240624	175700	239250470	5830	5830	5830	5830	0
80	20240624	175600	239250470	5830	5830	5830	5830	0
81	20240624	175500	239250470	5830	5830	5830	5830	0
82	20240624	175400	239250470	5830	5830	5830	5830	0
83	20240624	175300	239250470	5830	5830	5830	5830	0
84	20240624	175200	239250470	5830	5830	5830	5830	0
85	20240624	175100	239250470	5830	5830	5830	5830	0
86	20240624	175000	239250470	5830	5830	5830	5830	0
87	20240624	174900	239250470	5830	5830	5830	5830	0
88	20240624	174800	239250470	5830	5830	5830	5830	0
89	20240624	174700	239250470	5830	5830	5830	5830	0
90	20240624	174600	239250470	5830	5830	5830	5830	0
91	20240624	174500	239250470	5830	5830	5830	5830	0
92	20240624	174400	239250470	5830	5830	5830	5830	1313
93	20240624	174300	239250470	5830	5830	5830	5830	0
94	20240624	174200	239250470	5830	5830	5830	5830	0
95	20240624	174100	239250470	5830	5830	5830	5830	0
96	20240624	174000	239250470	5830	5830	5830	5830	0
97	20240624	173900	239250470	5830	5830	5830	5830	0
98	20240624	173800	239250470	5830	5830	5830	5830	0
99	20240624	173700	239250470	5830	5830	5830	5830	0
100	20240624	173600	239250470	5830	5830	5830	5830	0
101	20240624	173500	239250470	5830	5830	5830	5830	0
102	20240624	173400	239250470	5830	5830	5830	5830	0
103	20240624	173300	239250470	5830	5830	5830	5830	0
104	20240624	173200	239250470	5830	5830	5830	5830	0
105	20240624	173100	239250470	5830	5830	5830	5830	0
106	20240624	173000	239250470	5830	5830	5830	5830	0
107	20240624	172900	239250470	5830	5830	5830	5830	0
108	20240624	172800	239250470	5830	5830	5830	5830	0
109	20240624	172700	239250470	5830	5830	5830	5830	0
110	20240624	172600	239250470	5830	5830	5830	5830	0
111	20240624	172500	239250470	5830	5830	5830	5830	0
112	20240624	172400	239250470	5830	5830	5830	5830	0
113	20240624	172300	239250470	5830	5830	5830	5830	0
114	20240624	172200	239250470	5830	5830	5830	5830	0
115	20240624	172100	239250470	5830	5830	5830	5830	0
116	20240624	172000	239250470	5830	5830	5830	5830	0
117	20240624	171900	239250470	5830	5830	5830	5830	0
118	20240624	171800	239250470	5830	5830	5830	5830	0
119	20240624	171700	239250470	5830	5830	5830	5830	0
120	20240624	171600	239250470	5830	5830	5830	5830	0
121	20240624	171500	239250470	5830	5830	5830	5830	0
122	20240624	171400	239250470	5830	5830	5830	5830	1313
123	20240624	171300	239250470	5830	5830	5830	5830	0
124	20240624	171200	239250470	5830	5830	5830	5830	0
125	20240624	171100	239250470	5830	5830	5830	5830	0
126	20240624	171000	239250470	5830	5830	5830	5830	0
127	20240624	170900	239250470	5830	5830	5830	5830	0
128	20240624	170800	239250470	5830	5830	5830	5830	0
129	20240624	170700	239250470	5830	5830	5830	5830	0
130	20240624	170600	239250470	5830	5830	5830	5830	0
131	20240624	170500	239250470	5830	5830	5830	5830	0
132	20240624	170400	239250470	5830	5830	5830	5830	0
133	20240624	170300	239250470	5830	5830	5830	5830	0
134	20240624	170200	239250470	5830	5830	5830	5830	0
135	20240624	170100	239250470	5830	5830	5830	5830	0
136	20240624	170000	239250470	5830	5830	5830	5830	0
137	20240624	165900	239250470	5830	5830	5830	5830	0
138	20240624	165800	239250470	5830	5830	5830	5830	0
139	20240624	165700	239250470	5830	5830	5830	5830	0
140	20240624	165600	239250470	5830	5830	5830	5830	0
141	20240624	165500	239250470	5830	5830	5830	5830	0
142	20240624	165400	239250470	5830	5830	5830	5830	0
143	20240624	165300	239250470	5830	5830	5830	5830	0
144	20240624	165200	239250470	5830	5830	5830	5830	0
145	20240624	165100	239250470	5830	5830	5830	5830	0
146	20240624	165000	239250470	5830	5830	5830	5830	0
147	20240624	164900	239250470	5830	5830	5830	5830	0
148	20240624	164800	239250470	5830	5830	5830	5830	0
149	20240624	164700	239250470	5830	5830	5830	5830	0
150	20240624	164600	239250470	5830	5830	5830	5830	0
151	20240624	164500	239250470	5830	5830	5830	5830	0
152	20240624	164400	239250470	5830	5830	5830	5830	1313
153	20240624	164300	239250470	5830	5830	5830	5830	0
154	20240624	164200	239250470	5830	5830	5830	5830	0
155	20240624	164100	239250470	5830	5830	5830	5830	0
156	20240624	164000	239250470	5830	5830	5830	5830	0
157	20240624	163900	239250470	5830	5830	5830	5830	0
158	20240624	163800	239250470	5830	5830	5830	5830	0
159	20240624	163700	239250470	5830	5830	5830	5830	0
160	20240624	163600	239250470	5830	5830	5830	5830	0
161	20240624	163500	239250470	5830	5830	5830	5830	0
162	20240624	163400	239250470	5830	5830	5830	5830	0
163	20240624	163300	239250470	5830	5830	5830	5830	0
164	20240624	163200	239250470	5830	5830	5830	5830	0
165	20240624	163100	239250470	5830	5830	5830	5830	0
166	20240624	163000	239250470	5830	5830	5830	5830	0
167	20240624	162900	239250470	5830	5830	5830	5830	0
168	20240624	162800	239250470	5830	5830	5830	5830	0
169	20240624	162700	239250470	5830	5830	5830	5830	0
170	20240624	162600	239250470	5830	5830	5830	5830	0
171	20240624	162500	239250470	5830	5830	5830	5830	0
172	20240624	162400	239250470	5830	5830	5830	5830	0
173	20240624	162300	239250470	5830	5830	5830	5830	0
174	20240624	162200	239250470	5830	5830	5830	5830	0
175	20240624	162100	239250470	5830	5830	5830	5830	0
176	20240624	162000	239250470	5830	5830	5830	5830	0
177	20240624	161900	239250470	5830	5830	5830	5830	0
178	20240624	161800	239250470	5830	5830	5830	5830	0
179	20240624	161700	239250470	5830	5830	5830	5830	0
180	20240624	161600	239250470	5830	5830	5830	5830	0
181	20240624	161500	239250470	5830	5830	5830	5830	0
182	20240624	161400	239250470	5830	5830	5830	5830	1313
183	20240624	161300	239250470	5830	5830	5830	5830	0
184	20240624	161200	239250470	5830	5830	5830	5830	0
185	20240624	161100	239250470	5830	5830	5830	5830	0
186	20240624	161000	239250470	5830	5830	5830	5830	0
187	20240624	160900	239250470	5830	5830	5830	5830	0
188	20240624	160800	239250470	5830	5830	5830	5830	0
189	20240624	160700	239250470	5830	5830	5830	5830	0
190	20240624	160600	239250470	5830	5830	5830	5830	0
191	20240624	160500	239250470	5830	5830	5830	5830	0
192	20240624	160400	239250470	5830	5830	5830	5830	0
193	20240624	160300	239250470	5830	5830	5830	5830	0
194	20240624	160200	239250470	5830	5830	5830	5830	0
195	20240624	160100	239250470	5830	5830	5830	5830	0
196	20240624	160000	239250470	5830	5830	5830	5830	0
197	20240624	155900	239250470	5830	5830	5830	5830	0
198	20240624	155800	239250470	5830	5830	5830	5830	0
199	20240624	155700	239250470	5830	5830	5830	5830	0
200	20240624	155600	239250470	5830	5830	5830	5830	0
201	20240624	155500	239250470	5830	5830	5830	5830	0
202	20240624	155400	239250470	5830	5830	5830	5830	0
203	20240624	155300	239250470	5830	5830	5830	5830	0
204	20240624	155200	239250470	5830	5830	5830	5830	0
205	20240624	155100	239250470	5830	5830	5830	5830	0
206	20240624	155000	239250470	5830	5830	5830	5830	0
207	20240624	154900	239250470	5830	5830	5830	5830	0
208	20240624	154800	239250470	5830	5830	5830	5830	0
209	20240624	154700	239250470	5830	5830	5830	5830	0
210	20240624	154600	239250470	5830	5830	5830	5830	0
211	20240624	154500	239250470	5830	5830	5830	5830	0
212	20240624	154400	239250470	5830	5830	5830	5830	1313
213	20240624	154300	239250470	5830	5830	5830	5830	0
214	20240624	154200	239250470	5830	5830	5830	5830	0
215	20240624	154100	239250470	5830	5830	5830	5830	0
216	20240624	154000	239250470	5830	5830	5830	5830	0
217	20240624	153900	239250470	5830	5830	5830	5830	0
218	20240624	153800	239250470	5830	5830	5830	5830	0
219	20240624	153700	239250470	5830	5830	5830	5830	0
220	20240624	153600	239250470	5830	5830	5830	5830	0
221	20240624	153500	239250470	5830	5830	5830	5830	0
222	20240624	153400	239250470	5830	5830	5830	5830	0
223	20240624	153300	239250470	5830	5830	5830	5830	0
224	20240624	153200	239250470	5830	5830	5830	5830	0
225	20240624	153100	239250470	5830	5830	5830	5830	0
226	20240624	153000	239250470	5830	5830	5830	5830	1313
227	20240624	152900	231595680	5840	5840	5840	5840	0
228	20240624	152800	231595680	5840	5840	5840	5840	0
229	20240624	152700	231595680	5840	5840	5840	5840	0
230	20240624	152600	231595680	5840	5840	5840	5840	0
231	20240624	152500	231595680	5840	5840	5840	5840	0
232	20240624	152400	231595680	5840	5840	5840	5840	0
233	20240624	152300	231595680	5840	5840	5840	5840	0
234	20240624	152200	231595680	5840	5840	5840	5840	0
235	20240624	152100	231595680	5840	5840	5840	5840	0
236	20240624	152000	231595680	5840	5840	5840	5840	0
237	20240624	151900	231595680	5840	5840	5840	5840	0
238	20240624	151800	231595680	5840	5840	5840	5840	0
239	20240624	151700	231595680	5840	5840	5840	5840	0
240	20240624	151600	231595680	5840	5840	5840	5840	0
241	20240624	151500	231595680	5840	5840	5840	5840	0
242	20240624	151400	231595680	5840	5820	5840	5820	5
243	20240624	151300	231566550	5820	5810	5820	5810	2
244	20240624	151200	231554920	5810	5810	5810	5810	0
245	20240624	151100	231554920	5810	5810	5810	5810	0
246	20240624	151000	231554920	5810	5810	5810	5810	0
247	20240624	150900	231554920	5810	5810	5810	5810	0
248	20240624	150800	231554920	5810	5810	5810	5810	1
249	20240624	150700	231549110	5820	5820	5820	5820	0
250	20240624	150600	231549110	5820	5820	5820	5820	0
251	20240624	150500	231549110	5820	5790	5820	5780	953
252	20240624	150400	226021660	5800	5780	5800	5780	597
253	20240624	150300	222560210	5780	5780	5780	5780	0
254	20240624	150200	222560210	5780	5780	5780	5780	1
255	20240624	150100	222554430	5770	5770	5770	5770	0
256	20240624	150000	222554430	5770	5780	5780	5770	86
257	20240624	145900	222057910	5780	5780	5780	5780	1
258	20240624	145800	222052130	5770	5770	5770	5770	700
259	20240624	145700	218013130	5780	5780	5780	5780	0
260	20240624	145600	218013130	5780	5780	5780	5780	0
261	20240624	145500	218013130	5780	5780	5780	5780	1
262	20240624	145400	218007350	5770	5770	5770	5770	0
263	20240624	145300	218007350	5770	5770	5770	5770	0
264	20240624	145200	218007350	5770	5770	5770	5770	0
265	20240624	145100	218007350	5770	5770	5770	5770	0
266	20240624	145000	218007350	5770	5770	5770	5770	0
267	20240624	144900	218007350	5770	5770	5770	5770	2
268	20240624	144800	217995810	5780	5780	5780	5780	0
269	20240624	144700	217995810	5780	5780	5780	5780	0
270	20240624	144600	217995810	5780	5780	5780	5780	0
271	20240624	144500	217995810	5780	5780	5780	5780	0
272	20240624	144400	217995810	5780	5780	5780	5780	0
273	20240624	144300	217995810	5780	5780	5780	5780	0
274	20240624	144200	217995810	5780	5750	5780	5750	191
275	20240624	144100	216896660	5750	5770	5770	5750	4400
276	20240624	144000	191558800	5780	5780	5780	5780	0
277	20240624	143900	191558800	5780	5780	5780	5780	0
278	20240624	143800	191558800	5780	5780	5780	5780	0
279	20240624	143700	191558800	5780	5780	5780	5780	0
280	20240624	143600	191558800	5780	5780	5780	5780	0
281	20240624	143500	191558800	5780	5780	5780	5780	0
282	20240624	143400	191558800	5780	5780	5780	5780	0
283	20240624	143300	191558800	5780	5780	5780	5780	0
284	20240624	143200	191558800	5780	5780	5780	5780	0
285	20240624	143100	191558800	5780	5780	5780	5780	0
286	20240624	143000	191558800	5780	5780	5780	5780	1
287	20240624	142900	191553020	5770	5780	5790	5770	610
288	20240624	142800	188028640	5790	5790	5790	5790	0
289	20240624	142700	188028640	5790	5790	5790	5790	0
290	20240624	142600	188028640	5790	5790	5790	5790	1
291	20240624	142500	188022850	5800	5800	5800	5800	0
292	20240624	142400	188022850	5800	5800	5800	5800	0
293	20240624	142300	188022850	5800	5800	5800	5800	0
294	20240624	142200	188022850	5800	5800	5800	5800	0
295	20240624	142100	188022850	5800	5800	5800	5800	0
296	20240624	142000	188022850	5800	5800	5800	5800	1
297	20240624	141900	188017050	5780	5780	5780	5780	35
298	20240624	141800	187814750	5780	5780	5780	5780	0
299	20240624	141700	187814750	5780	5780	5780	5780	0
300	20240624	141600	187814750	5780	5780	5780	5780	22
301	20240624	141500	187687590	5800	5800	5800	5800	0
302	20240624	141400	187687590	5800	5800	5800	5800	0
303	20240624	141300	187687590	5800	5800	5800	5800	0
304	20240624	141200	187687590	5800	5800	5800	5800	0
305	20240624	141100	187687590	5800	5800	5800	5800	0
306	20240624	141000	187687590	5800	5800	5800	5800	0
307	20240624	140900	187687590	5800	5800	5800	5800	0
308	20240624	140800	187687590	5800	5800	5800	5800	0
309	20240624	140700	187687590	5800	5800	5800	5800	0
310	20240624	140600	187687590	5800	5800	5800	5800	1
311	20240624	140500	187681790	5800	5800	5800	5800	0
312	20240624	140400	187681790	5800	5800	5800	5800	0
313	20240624	140300	187681790	5800	5800	5800	5800	0
314	20240624	140200	187681790	5800	5800	5800	5800	0
315	20240624	140100	187681790	5800	5800	5800	5800	0
316	20240624	140000	187681790	5800	5800	5800	5800	4
317	20240624	135900	187658590	5800	5780	5800	5780	121
318	20240624	135800	186958790	5800	5800	5800	5800	0
319	20240624	135700	186958790	5800	5800	5800	5800	0
320	20240624	135600	186958790	5800	5800	5800	5800	0
321	20240624	135500	186958790	5800	5800	5800	5800	1
322	20240624	135400	186952990	5780	5780	5780	5780	220
323	20240624	135300	185681390	5800	5800	5800	5800	0
324	20240624	135200	185681390	5800	5800	5800	5800	0
325	20240624	135100	185681390	5800	5800	5800	5800	0
326	20240624	135000	185681390	5800	5800	5800	5800	0
327	20240624	134900	185681390	5800	5800	5800	5800	0
328	20240624	134800	185681390	5800	5800	5800	5800	10
329	20240624	134700	185623390	5800	5800	5800	5800	0
330	20240624	134600	185623390	5800	5800	5800	5800	0
331	20240624	134500	185623390	5800	5800	5800	5800	0
332	20240624	134400	185623390	5800	5800	5800	5800	220
333	20240624	134300	184347390	5800	5800	5800	5800	0
334	20240624	134200	184347390	5800	5800	5800	5800	20
335	20240624	134100	184231390	5800	5800	5800	5800	0
336	20240624	134000	184231390	5800	5800	5800	5800	0
337	20240624	133900	184231390	5800	5800	5800	5800	0
338	20240624	133800	184231390	5800	5790	5800	5790	20
339	20240624	133700	184115510	5790	5790	5790	5790	430
340	20240624	133600	181625810	5790	5790	5790	5790	0
341	20240624	133500	181625810	5790	5770	5790	5770	689
342	20240624	133400	177645160	5790	5790	5790	5790	0
343	20240624	133300	177645160	5790	5780	5790	5780	26
344	20240624	133200	177494670	5800	5800	5800	5800	0
345	20240624	133100	177494670	5800	5800	5800	5800	0
346	20240624	133000	177494670	5800	5800	5800	5800	0
347	20240624	132900	177494670	5800	5800	5800	5800	0
348	20240624	132800	177494670	5800	5800	5800	5800	0
349	20240624	132700	177494670	5800	5800	5800	5800	0
350	20240624	132600	177494670	5800	5800	5800	5800	0
351	20240624	132500	177494670	5800	5800	5800	5800	0
352	20240624	132400	177494670	5800	5800	5800	5800	0
353	20240624	132300	177494670	5800	5800	5800	5800	0
354	20240624	132200	177494670	5800	5800	5800	5800	0
355	20240624	132100	177494670	5800	5800	5800	5800	0
356	20240624	132000	177494670	5800	5800	5800	5800	0
357	20240624	131900	177494670	5800	5800	5800	5800	0
358	20240624	131800	177494670	5800	5760	5800	5760	171
359	20240624	131700	176509040	5780	5780	5780	5780	0
360	20240624	131600	176509040	5780	5780	5780	5780	0
361	20240624	131500	176509040	5780	5780	5780	5780	0
362	20240624	131400	176509040	5780	5780	5780	5780	196
363	20240624	131300	175376160	5800	5800	5800	5800	0
364	20240624	131200	175376160	5800	5790	5800	5790	464
365	20240624	131100	172685910	5790	5790	5790	5790	0
366	20240624	131000	172685910	5790	5790	5790	5790	0
367	20240624	130900	172685910	5790	5780	5790	5780	52
368	20240624	130800	172385300	5780	5770	5780	5770	22
369	20240624	130700	172258160	5800	5800	5800	5800	0
370	20240624	130600	172258160	5800	5800	5800	5800	0
371	20240624	130500	172258160	5800	5800	5800	5800	0
372	20240624	130400	172258160	5800	5800	5800	5800	0
373	20240624	130300	172258160	5800	5760	5800	5760	68
374	20240624	130200	171866440	5750	5790	5800	5750	6406
375	20240624	130100	134988660	5800	5800	5800	5800	0
376	20240624	130000	134988660	5800	5800	5800	5800	0
377	20240624	125900	134988660	5800	5800	5800	5800	0
378	20240624	125800	134988660	5800	5770	5800	5770	26
379	20240624	125700	134838040	5800	5790	5800	5770	399
380	20240624	125600	132533060	5800	5800	5800	5800	0
381	20240624	125500	132533060	5800	5800	5800	5800	0
382	20240624	125400	132533060	5800	5800	5800	5800	0
383	20240624	125300	132533060	5800	5800	5800	5800	0
384	20240624	125200	132533060	5800	5800	5800	5800	0
385	20240624	125100	132533060	5800	5800	5800	5800	0
386	20240624	125000	132533060	5800	5800	5800	5800	0
387	20240624	124900	132533060	5800	5800	5800	5800	0
388	20240624	124800	132533060	5800	5800	5800	5800	0
389	20240624	124700	132533060	5800	5800	5800	5800	0
390	20240624	124600	132533060	5800	5800	5800	5800	0
391	20240624	124500	132533060	5800	5800	5800	5800	0
392	20240624	124400	132533060	5800	5800	5800	5800	0
393	20240624	124300	132533060	5800	5800	5800	5800	0
394	20240624	124200	132533060	5800	5790	5800	5790	20
395	20240624	124100	132417150	5790	5790	5790	5790	0
396	20240624	124000	132417150	5790	5790	5790	5790	0
397	20240624	123900	132417150	5790	5790	5790	5790	0
398	20240624	123800	132417150	5790	5790	5790	5790	2
399	20240624	123700	132405570	5800	5800	5800	5800	0
400	20240624	123600	132405570	5800	5800	5800	5800	0
401	20240624	123500	132405570	5800	5800	5800	5800	0
402	20240624	123400	132405570	5800	5800	5800	5800	0
403	20240624	123300	132405570	5800	5800	5800	5800	4
404	20240624	123200	132382370	5800	5800	5800	5800	0
405	20240624	123100	132382370	5800	5800	5800	5800	0
406	20240624	123000	132382370	5800	5800	5800	5800	0
407	20240624	122900	132382370	5800	5800	5800	5800	0
408	20240624	122800	132382370	5800	5800	5800	5800	0
409	20240624	122700	132382370	5800	5800	5800	5800	0
410	20240624	122600	132382370	5800	5800	5800	5800	0
411	20240624	122500	132382370	5800	5800	5800	5800	0
412	20240624	122400	132382370	5800	5800	5800	5800	0
413	20240624	122300	132382370	5800	5800	5800	5800	0
414	20240624	122200	132382370	5800	5800	5800	5800	0
415	20240624	122100	132382370	5800	5800	5800	5800	0
416	20240624	122000	132382370	5800	5800	5800	5800	0
417	20240624	121900	132382370	5800	5800	5800	5800	0
418	20240624	121800	132382370	5800	5800	5800	5800	8
419	20240624	121700	132335970	5800	5800	5800	5800	0
420	20240624	121600	132335970	5800	5800	5800	5800	0
421	20240624	121500	132335970	5800	5800	5800	5800	0
422	20240624	121400	132335970	5800	5800	5800	5800	0
423	20240624	121300	132335970	5800	5800	5800	5800	0
424	20240624	121200	132335970	5800	5800	5800	5800	0
425	20240624	121100	132335970	5800	5800	5800	5800	434
426	20240624	121000	129818770	5800	5800	5800	5800	48
427	20240624	120900	129540370	5800	5800	5800	5800	0
428	20240624	120800	129540370	5800	5800	5800	5800	0
429	20240624	120700	129540370	5800	5800	5800	5800	0
430	20240624	120600	129540370	5800	5800	5800	5800	0
431	20240624	120500	129540370	5800	5800	5800	5800	0
432	20240624	120400	129540370	5800	5800	5800	5800	0
433	20240624	120300	129540370	5800	5800	5800	5800	0
434	20240624	120200	129540370	5800	5800	5800	5800	0
435	20240624	120100	129540370	5800	5790	5800	5790	50
436	20240624	120000	129250540	5790	5790	5790	5790	0
437	20240624	115900	129250540	5790	5790	5790	5790	0
438	20240624	115800	129250540	5790	5790	5790	5790	0
439	20240624	115700	129250540	5790	5790	5790	5790	2
440	20240624	115600	129238960	5800	5800	5800	5800	0
441	20240624	115500	129238960	5800	5800	5800	5800	0
442	20240624	115400	129238960	5800	5800	5800	5800	0
443	20240624	115300	129238960	5800	5800	5800	5800	0
444	20240624	115200	129238960	5800	5800	5800	5800	0
445	20240624	115100	129238960	5800	5800	5800	5800	0
446	20240624	115000	129238960	5800	5800	5800	5800	0
447	20240624	114900	129238960	5800	5800	5800	5800	0
448	20240624	114800	129238960	5800	5800	5800	5800	0
449	20240624	114700	129238960	5800	5800	5800	5800	0
450	20240624	114600	129238960	5800	5800	5800	5800	0
451	20240624	114500	129238960	5800	5800	5800	5800	0
452	20240624	114400	129238960	5800	5800	5800	5800	0
453	20240624	114300	129238960	5800	5800	5800	5800	0
454	20240624	114200	129238960	5800	5800	5800	5800	0
455	20240624	114100	129238960	5800	5800	5800	5800	0
456	20240624	114000	129238960	5800	5800	5800	5800	0
457	20240624	113900	129238960	5800	5800	5800	5800	0
458	20240624	113800	129238960	5800	5800	5800	5800	0
459	20240624	113700	129238960	5800	5800	5800	5800	0
460	20240624	113600	129238960	5800	5800	5800	5800	0
461	20240624	113500	129238960	5800	5800	5800	5800	7
462	20240624	113400	129198360	5800	5790	5800	5790	7
463	20240624	113300	129157820	5790	5790	5790	5790	1
464	20240624	113200	129152030	5800	5800	5800	5800	0
465	20240624	113100	129152030	5800	5800	5800	5800	0
466	20240624	113000	129152030	5800	5800	5800	5800	0
467	20240624	112900	129152030	5800	5800	5800	5800	0
468	20240624	112800	129152030	5800	5800	5800	5800	0
469	20240624	112700	129152030	5800	5800	5800	5800	0
470	20240624	112600	129152030	5800	5800	5800	5800	0
471	20240624	112500	129152030	5800	5780	5800	5780	351
472	20240624	112400	127117010	5780	5780	5780	5780	627
473	20240624	112300	123492950	5770	5780	5780	5770	87
474	20240624	112200	122990650	5800	5800	5800	5800	0
475	20240624	112100	122990650	5800	5800	5800	5800	0
476	20240624	112000	122990650	5800	5800	5800	5800	0
477	20240624	111900	122990650	5800	5800	5800	5800	0
478	20240624	111800	122990650	5800	5800	5800	5800	0
479	20240624	111700	122990650	5800	5800	5800	5800	0
480	20240624	111600	122990650	5800	5800	5800	5800	0
481	20240624	111500	122990650	5800	5800	5800	5800	0
482	20240624	111400	122990650	5800	5800	5800	5800	0
483	20240624	111300	122990650	5800	5800	5800	5800	0
484	20240624	111200	122990650	5800	5800	5800	5800	0
485	20240624	111100	122990650	5800	5800	5800	5800	0
486	20240624	111000	122990650	5800	5790	5800	5790	40
487	20240624	110900	122759040	5780	5780	5780	5780	4
488	20240624	110800	122735920	5790	5790	5790	5790	0
489	20240624	110700	122735920	5790	5790	5790	5790	0
490	20240624	110600	122735920	5790	5790	5790	5790	0
491	20240624	110500	122735920	5790	5790	5790	5790	0
492	20240624	110400	122735920	5790	5790	5790	5790	0
493	20240624	110300	122735920	5790	5780	5790	5780	377
494	20240624	110200	120553330	5780	5780	5780	5780	0
495	20240624	110100	120553330	5780	5780	5780	5780	0
496	20240624	110000	120553330	5780	5780	5780	5780	0
497	20240624	105900	120553330	5780	5780	5780	5760	1246
498	20240624	105800	113364850	5800	5800	5800	5800	1
499	20240624	105700	113359050	5820	5820	5820	5820	0
500	20240624	105600	113359050	5820	5820	5820	5820	2
501	20240624	105500	113347410	5770	5780	5820	5770	11
502	20240624	105400	113283870	5820	5820	5820	5820	0
503	20240624	105300	113283870	5820	5820	5820	5820	0
504	20240624	105200	113283870	5820	5820	5820	5820	0
505	20240624	105100	113283870	5820	5820	5820	5820	0
506	20240624	105000	113283870	5820	5790	5820	5780	6
507	20240624	104900	113249130	5820	5810	5820	5810	20
508	20240624	104800	113132830	5820	5820	5820	5820	0
509	20240624	104700	113132830	5820	5820	5820	5820	0
510	20240624	104600	113132830	5820	5820	5820	5820	0
511	20240624	104500	113132830	5820	5820	5820	5820	0
512	20240624	104400	113132830	5820	5820	5820	5820	0
513	20240624	104300	113132830	5820	5820	5820	5820	0
514	20240624	104200	113132830	5820	5820	5820	5820	0
515	20240624	104100	113132830	5820	5770	5820	5750	4224
516	20240624	104000	88827320	5770	5800	5800	5770	1000
517	20240624	103900	83052080	5820	5820	5820	5820	0
518	20240624	103800	83052080	5820	5820	5820	5820	0
519	20240624	103700	83052080	5820	5820	5820	5820	0
520	20240624	103600	83052080	5820	5820	5820	5820	0
521	20240624	103500	83052080	5820	5820	5820	5820	80
522	20240624	103400	82586480	5820	5820	5820	5820	0
523	20240624	103300	82586480	5820	5810	5820	5810	30
524	20240624	103200	82412150	5810	5810	5810	5810	0
525	20240624	103100	82412150	5810	5810	5810	5810	0
526	20240624	103000	82412150	5810	5810	5810	5810	0
527	20240624	102900	82412150	5810	5810	5810	5810	0
528	20240624	102800	82412150	5810	5810	5810	5810	0
529	20240624	102700	82412150	5810	5810	5810	5810	0
530	20240624	102600	82412150	5810	5810	5810	5810	5
531	20240624	102500	82383100	5810	5810	5810	5810	0
532	20240624	102400	82383100	5810	5810	5810	5810	0
533	20240624	102300	82383100	5810	5810	5810	5810	0
534	20240624	102200	82383100	5810	5810	5810	5810	0
535	20240624	102100	82383100	5810	5810	5810	5810	0
536	20240624	102000	82383100	5810	5810	5810	5810	0
537	20240624	101900	82383100	5810	5810	5810	5810	10
538	20240624	101800	82325000	5770	5800	5800	5770	70
539	20240624	101700	81920430	5810	5810	5810	5810	0
540	20240624	101600	81920430	5810	5810	5810	5810	0
541	20240624	101500	81920430	5810	5810	5810	5810	85
542	20240624	101400	81426580	5810	5810	5810	5810	0
543	20240624	101300	81426580	5810	5810	5810	5810	0
544	20240624	101200	81426580	5810	5810	5810	5810	0
545	20240624	101100	81426580	5810	5810	5810	5810	0
546	20240624	101000	81426580	5810	5810	5810	5810	0
547	20240624	100900	81426580	5810	5810	5810	5810	4
548	20240624	100800	81403340	5810	5800	5810	5800	40
549	20240624	100700	81171240	5800	5800	5800	5800	10
550	20240624	100600	81113240	5800	5810	5810	5800	81
551	20240624	100500	80643230	5810	5810	5810	5810	0
552	20240624	100400	80643230	5810	5810	5810	5810	10
553	20240624	100300	80585130	5810	5810	5810	5810	1
554	20240624	100200	80579320	5810	5810	5810	5810	1
555	20240624	100100	80573510	5810	5810	5810	5810	0
556	20240624	100000	80573510	5810	5810	5810	5810	0
557	20240624	095900	80573510	5810	5810	5810	5810	0
558	20240624	095800	80573510	5810	5810	5810	5810	0
559	20240624	095700	80573510	5810	5790	5810	5790	30
560	20240624	095600	80399390	5790	5790	5790	5790	0
561	20240624	095500	80399390	5790	5790	5790	5790	0
562	20240624	095400	80399390	5790	5790	5790	5790	0
563	20240624	095300	80399390	5790	5790	5790	5790	185
564	20240624	095200	79328240	5790	5790	5790	5790	0
565	20240624	095100	79328240	5790	5780	5790	5760	501
566	20240624	095000	76438400	5810	5780	5810	5780	37
567	20240624	094900	76223970	5790	5780	5790	5760	1547
568	20240624	094800	67297090	5810	5810	5810	5810	50
569	20240624	094700	67006590	5810	5810	5810	5810	50
570	20240624	094600	66716090	5810	5810	5810	5810	0
571	20240624	094500	66716090	5810	5780	5810	5780	100
572	20240624	094400	66135780	5780	5780	5780	5780	0
573	20240624	094300	66135780	5780	5760	5780	5750	4042
574	20240624	094200	42872840	5760	5810	5820	5760	200
575	20240624	094100	41714740	5810	5800	5810	5800	100
576	20240624	094000	41134710	5800	5780	5800	5750	2798
577	20240624	093900	24996450	5780	5780	5780	5780	0
578	20240624	093800	24996450	5780	5790	5790	5780	500
579	20240624	093700	22102890	5790	5790	5790	5790	0
580	20240624	093600	22102890	5790	5790	5790	5790	0
581	20240624	093500	22102890	5790	5790	5790	5790	115
582	20240624	093400	21437040	5850	5850	5850	5850	0
583	20240624	093300	21437040	5850	5850	5850	5850	0
584	20240624	093200	21437040	5850	5850	5850	5850	0
585	20240624	093100	21437040	5850	5840	5850	5840	100
586	20240624	093000	20852740	5840	5840	5840	5840	0
587	20240624	092900	20852740	5840	5840	5840	5840	50
588	20240624	092800	20560740	5780	5820	5820	5780	500
589	20240624	092700	17663670	5850	5850	5850	5850	0
590	20240624	092600	17663670	5850	5850	5850	5850	0
591	20240624	092500	17663670	5850	5850	5850	5850	0
592	20240624	092400	17663670	5850	5850	5850	5850	0
593	20240624	092300	17663670	5850	5850	5850	5850	0
594	20240624	092200	17663670	5850	5850	5850	5850	0
595	20240624	092100	17663670	5850	5850	5850	5850	0
596	20240624	092000	17663670	5850	5830	5850	5830	100
597	20240624	091900	17080250	5820	5820	5820	5820	0
598	20240624	091800	17080250	5820	5820	5820	5820	10
599	20240624	091700	17022050	5830	5830	5830	5830	0
600	20240624	091600	17022050	5830	5830	5830	5830	150
601	20240624	091500	16147550	5820	5800	5820	5800	121
602	20240624	091400	15443550	5800	5800	5800	5800	0
603	20240624	091300	15443550	5800	5800	5800	5800	281
604	20240624	091200	13813750	5800	5780	5800	5780	257
605	20240624	091100	12323340	5790	5790	5790	5790	0
606	20240624	091000	12323340	5790	5790	5790	5790	1
607	20240624	090900	12317550	5750	5750	5750	5750	650
608	20240624	090800	8580050	5750	5760	5760	5750	227
609	20240624	090700	7274720	5790	5790	5790	5750	332
610	20240624	090600	5364580	5760	5760	5760	5760	0
611	20240624	090500	5364580	5760	5760	5760	5760	0
612	20240624	090400	5364580	5760	5770	5770	5760	759
613	20240624	090300	990090	5790	5790	5790	5790	1
614	20240624	090200	984300	5790	5790	5790	5790	0
615	20240624	090100	984300	5790	5790	5790	5790	0
616	20240624	090000	984300	5790	5790	5790	5790	170