KissMeData/032620/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191500	548710295	4750	4750	4750	4750	4375
3	20240624	191400	548710295	4750	4750	4750	4750	0
4	20240624	191300	548710295	4750	4750	4750	4750	0
5	20240624	191200	548710295	4750	4750	4750	4750	0
6	20240624	191100	548710295	4750	4750	4750	4750	0
7	20240624	191000	548710295	4750	4750	4750	4750	0
8	20240624	190900	548710295	4750	4750	4750	4750	0
9	20240624	190800	548710295	4750	4750	4750	4750	0
10	20240624	190700	548710295	4750	4750	4750	4750	0
11	20240624	190600	548710295	4750	4750	4750	4750	0
12	20240624	190500	548710295	4750	4750	4750	4750	0
13	20240624	190400	548710295	4750	4750	4750	4750	0
14	20240624	190300	548710295	4750	4750	4750	4750	0
15	20240624	190200	548710295	4750	4750	4750	4750	0
16	20240624	190100	548710295	4750	4750	4750	4750	0
17	20240624	190000	548710295	4750	4750	4750	4750	0
18	20240624	185900	548710295	4750	4750	4750	4750	0
19	20240624	185800	548710295	4750	4750	4750	4750	0
20	20240624	185700	548710295	4750	4750	4750	4750	0
21	20240624	185600	548710295	4750	4750	4750	4750	0
22	20240624	185500	548710295	4750	4750	4750	4750	0
23	20240624	185400	548710295	4750	4750	4750	4750	0
24	20240624	185300	548710295	4750	4750	4750	4750	0
25	20240624	185200	548710295	4750	4750	4750	4750	0
26	20240624	185100	548710295	4750	4750	4750	4750	0
27	20240624	185000	548710295	4750	4750	4750	4750	0
28	20240624	184900	548710295	4750	4750	4750	4750	0
29	20240624	184800	548710295	4750	4750	4750	4750	0
30	20240624	184700	548710295	4750	4750	4750	4750	0
31	20240624	184600	548710295	4750	4750	4750	4750	0
32	20240624	184500	548710295	4750	4750	4750	4750	4375
33	20240624	184400	548710295	4750	4750	4750	4750	0
34	20240624	184300	548710295	4750	4750	4750	4750	0
35	20240624	184200	548710295	4750	4750	4750	4750	0
36	20240624	184100	548710295	4750	4750	4750	4750	0
37	20240624	184000	548710295	4750	4750	4750	4750	0
38	20240624	183900	548710295	4750	4750	4750	4750	0
39	20240624	183800	548710295	4750	4750	4750	4750	0
40	20240624	183700	548710295	4750	4750	4750	4750	0
41	20240624	183600	548710295	4750	4750	4750	4750	0
42	20240624	183500	548710295	4750	4750	4750	4750	0
43	20240624	183400	548710295	4750	4750	4750	4750	0
44	20240624	183300	548710295	4750	4750	4750	4750	0
45	20240624	183200	548710295	4750	4750	4750	4750	0
46	20240624	183100	548710295	4750	4750	4750	4750	0
47	20240624	183000	548710295	4750	4750	4750	4750	0
48	20240624	182900	548710295	4750	4750	4750	4750	0
49	20240624	182800	548710295	4750	4750	4750	4750	0
50	20240624	182700	548710295	4750	4750	4750	4750	0
51	20240624	182600	548710295	4750	4750	4750	4750	0
52	20240624	182500	548710295	4750	4750	4750	4750	0
53	20240624	182400	548710295	4750	4750	4750	4750	0
54	20240624	182300	548710295	4750	4750	4750	4750	0
55	20240624	182200	548710295	4750	4750	4750	4750	0
56	20240624	182100	548710295	4750	4750	4750	4750	0
57	20240624	182000	548710295	4750	4750	4750	4750	0
58	20240624	181900	548710295	4750	4750	4750	4750	0
59	20240624	181800	548710295	4750	4750	4750	4750	0
60	20240624	181700	548710295	4750	4750	4750	4750	0
61	20240624	181600	548710295	4750	4750	4750	4750	0
62	20240624	181500	548710295	4750	4750	4750	4750	4375
63	20240624	181400	548710295	4750	4750	4750	4750	0
64	20240624	181300	548710295	4750	4750	4750	4750	0
65	20240624	181200	548710295	4750	4750	4750	4750	0
66	20240624	181100	548710295	4750	4750	4750	4750	0
67	20240624	181000	548710295	4750	4750	4750	4750	0
68	20240624	180900	548710295	4750	4750	4750	4750	0
69	20240624	180800	548710295	4750	4750	4750	4750	0
70	20240624	180700	548710295	4750	4750	4750	4750	0
71	20240624	180600	548710295	4750	4750	4750	4750	0
72	20240624	180500	548710295	4750	4750	4750	4750	0
73	20240624	180400	548710295	4750	4750	4750	4750	0
74	20240624	180300	548710295	4750	4750	4750	4750	0
75	20240624	180200	548710295	4750	4750	4750	4750	0
76	20240624	180100	548710295	4750	4750	4750	4750	0
77	20240624	180000	548710295	4750	4750	4750	4750	0
78	20240624	175900	548710295	4750	4750	4750	4750	0
79	20240624	175800	548710295	4750	4750	4750	4750	0
80	20240624	175700	548710295	4750	4750	4750	4750	0
81	20240624	175600	548710295	4750	4750	4750	4750	0
82	20240624	175500	548710295	4750	4750	4750	4750	0
83	20240624	175400	548710295	4750	4750	4750	4750	0
84	20240624	175300	548710295	4750	4750	4750	4750	0
85	20240624	175200	548710295	4750	4750	4750	4750	0
86	20240624	175100	548710295	4750	4750	4750	4750	0
87	20240624	175000	548710295	4750	4750	4750	4750	0
88	20240624	174900	548710295	4750	4750	4750	4750	0
89	20240624	174800	548710295	4750	4750	4750	4750	0
90	20240624	174700	548710295	4750	4750	4750	4750	0
91	20240624	174600	548710295	4750	4750	4750	4750	0
92	20240624	174500	548710295	4750	4750	4750	4750	4375
93	20240624	174400	548710295	4750	4750	4750	4750	0
94	20240624	174300	548710295	4750	4750	4750	4750	0
95	20240624	174200	548710295	4750	4750	4750	4750	0
96	20240624	174100	548710295	4750	4750	4750	4750	0
97	20240624	174000	548710295	4750	4750	4750	4750	0
98	20240624	173900	548710295	4750	4750	4750	4750	0
99	20240624	173800	548710295	4750	4750	4750	4750	0
100	20240624	173700	548710295	4750	4750	4750	4750	0
101	20240624	173600	548710295	4750	4750	4750	4750	0
102	20240624	173500	548710295	4750	4750	4750	4750	0
103	20240624	173400	548710295	4750	4750	4750	4750	0
104	20240624	173300	548710295	4750	4750	4750	4750	0
105	20240624	173200	548710295	4750	4750	4750	4750	0
106	20240624	173100	548710295	4750	4750	4750	4750	0
107	20240624	173000	548710295	4750	4750	4750	4750	0
108	20240624	172900	548710295	4750	4750	4750	4750	0
109	20240624	172800	548710295	4750	4750	4750	4750	0
110	20240624	172700	548710295	4750	4750	4750	4750	0
111	20240624	172600	548710295	4750	4750	4750	4750	0
112	20240624	172500	548710295	4750	4750	4750	4750	0
113	20240624	172400	548710295	4750	4750	4750	4750	0
114	20240624	172300	548710295	4750	4750	4750	4750	0
115	20240624	172200	548710295	4750	4750	4750	4750	0
116	20240624	172100	548710295	4750	4750	4750	4750	0
117	20240624	172000	548710295	4750	4750	4750	4750	0
118	20240624	171900	548710295	4750	4750	4750	4750	0
119	20240624	171800	548710295	4750	4750	4750	4750	0
120	20240624	171700	548710295	4750	4750	4750	4750	0
121	20240624	171600	548710295	4750	4750	4750	4750	0
122	20240624	171500	548710295	4750	4750	4750	4750	4375
123	20240624	171400	548710295	4750	4750	4750	4750	0
124	20240624	171300	548710295	4750	4750	4750	4750	0
125	20240624	171200	548710295	4750	4750	4750	4750	0
126	20240624	171100	548710295	4750	4750	4750	4750	0
127	20240624	171000	548710295	4750	4750	4750	4750	0
128	20240624	170900	548710295	4750	4750	4750	4750	0
129	20240624	170800	548710295	4750	4750	4750	4750	0
130	20240624	170700	548710295	4750	4750	4750	4750	0
131	20240624	170600	548710295	4750	4750	4750	4750	0
132	20240624	170500	548710295	4750	4750	4750	4750	0
133	20240624	170400	548710295	4750	4750	4750	4750	0
134	20240624	170300	548710295	4750	4750	4750	4750	0
135	20240624	170200	548710295	4750	4750	4750	4750	0
136	20240624	170100	548710295	4750	4750	4750	4750	0
137	20240624	170000	548710295	4750	4750	4750	4750	0
138	20240624	165900	548710295	4750	4750	4750	4750	0
139	20240624	165800	548710295	4750	4750	4750	4750	0
140	20240624	165700	548710295	4750	4750	4750	4750	0
141	20240624	165600	548710295	4750	4750	4750	4750	0
142	20240624	165500	548710295	4750	4750	4750	4750	0
143	20240624	165400	548710295	4750	4750	4750	4750	0
144	20240624	165300	548710295	4750	4750	4750	4750	0
145	20240624	165200	548710295	4750	4750	4750	4750	0
146	20240624	165100	548710295	4750	4750	4750	4750	0
147	20240624	165000	548710295	4750	4750	4750	4750	0
148	20240624	164900	548710295	4750	4750	4750	4750	0
149	20240624	164800	548710295	4750	4750	4750	4750	0
150	20240624	164700	548710295	4750	4750	4750	4750	0
151	20240624	164600	548710295	4750	4750	4750	4750	0
152	20240624	164500	548710295	4750	4750	4750	4750	4375
153	20240624	164400	548710295	4750	4750	4750	4750	0
154	20240624	164300	548710295	4750	4750	4750	4750	0
155	20240624	164200	548710295	4750	4750	4750	4750	0
156	20240624	164100	548710295	4750	4750	4750	4750	0
157	20240624	164000	548710295	4750	4750	4750	4750	0
158	20240624	163900	548710295	4750	4750	4750	4750	0
159	20240624	163800	548710295	4750	4750	4750	4750	0
160	20240624	163700	548710295	4750	4750	4750	4750	0
161	20240624	163600	548710295	4750	4750	4750	4750	0
162	20240624	163500	548710295	4750	4750	4750	4750	0
163	20240624	163400	548710295	4750	4750	4750	4750	0
164	20240624	163300	548710295	4750	4750	4750	4750	0
165	20240624	163200	548710295	4750	4750	4750	4750	0
166	20240624	163100	548710295	4750	4750	4750	4750	0
167	20240624	163000	548710295	4750	4750	4750	4750	0
168	20240624	162900	548710295	4750	4750	4750	4750	0
169	20240624	162800	548710295	4750	4750	4750	4750	0
170	20240624	162700	548710295	4750	4750	4750	4750	0
171	20240624	162600	548710295	4750	4750	4750	4750	0
172	20240624	162500	548710295	4750	4750	4750	4750	0
173	20240624	162400	548710295	4750	4750	4750	4750	0
174	20240624	162300	548710295	4750	4750	4750	4750	0
175	20240624	162200	548710295	4750	4750	4750	4750	0
176	20240624	162100	548710295	4750	4750	4750	4750	0
177	20240624	162000	548710295	4750	4750	4750	4750	0
178	20240624	161900	548710295	4750	4750	4750	4750	0
179	20240624	161800	548710295	4750	4750	4750	4750	0
180	20240624	161700	548710295	4750	4750	4750	4750	0
181	20240624	161600	548710295	4750	4750	4750	4750	0
182	20240624	161500	548710295	4750	4750	4750	4750	4375
183	20240624	161400	548710295	4750	4750	4750	4750	0
184	20240624	161300	548710295	4750	4750	4750	4750	0
185	20240624	161200	548710295	4750	4750	4750	4750	0
186	20240624	161100	548710295	4750	4750	4750	4750	0
187	20240624	161000	548710295	4750	4750	4750	4750	0
188	20240624	160900	548710295	4750	4750	4750	4750	0
189	20240624	160800	548710295	4750	4750	4750	4750	0
190	20240624	160700	548710295	4750	4750	4750	4750	0
191	20240624	160600	548710295	4750	4750	4750	4750	0
192	20240624	160500	548710295	4750	4750	4750	4750	0
193	20240624	160400	548710295	4750	4750	4750	4750	0
194	20240624	160300	548710295	4750	4750	4750	4750	0
195	20240624	160200	548710295	4750	4750	4750	4750	0
196	20240624	160100	548710295	4750	4750	4750	4750	0
197	20240624	160000	548710295	4750	4750	4750	4750	0
198	20240624	155900	548710295	4750	4750	4750	4750	0
199	20240624	155800	548710295	4750	4750	4750	4750	0
200	20240624	155700	548710295	4750	4750	4750	4750	0
201	20240624	155600	548710295	4750	4750	4750	4750	0
202	20240624	155500	548710295	4750	4750	4750	4750	0
203	20240624	155400	548710295	4750	4750	4750	4750	0
204	20240624	155300	548710295	4750	4750	4750	4750	0
205	20240624	155200	548710295	4750	4750	4750	4750	0
206	20240624	155100	548710295	4750	4750	4750	4750	0
207	20240624	155000	548710295	4750	4750	4750	4750	0
208	20240624	154900	548710295	4750	4750	4750	4750	0
209	20240624	154800	548710295	4750	4750	4750	4750	0
210	20240624	154700	548710295	4750	4750	4750	4750	0
211	20240624	154600	548710295	4750	4750	4750	4750	0
212	20240624	154500	548710295	4750	4750	4750	4750	4375
213	20240624	154400	548710295	4750	4750	4750	4750	0
214	20240624	154300	548710295	4750	4750	4750	4750	0
215	20240624	154200	548710295	4750	4750	4750	4750	0
216	20240624	154100	548710295	4750	4750	4750	4750	0
217	20240624	154000	548710295	4750	4750	4750	4750	0
218	20240624	153900	548710295	4750	4750	4750	4750	0
219	20240624	153800	548710295	4750	4750	4750	4750	0
220	20240624	153700	548710295	4750	4750	4750	4750	0
221	20240624	153600	548710295	4750	4750	4750	4750	0
222	20240624	153500	548710295	4750	4750	4750	4750	0
223	20240624	153400	548710295	4750	4750	4750	4750	0
224	20240624	153300	548710295	4750	4750	4750	4750	0
225	20240624	153200	548710295	4750	4750	4750	4750	0
226	20240624	153100	548710295	4750	4750	4750	4750	0
227	20240624	153000	548710295	4750	4750	4750	4750	4375
228	20240624	152900	527929045	4750	4750	4750	4750	0
229	20240624	152800	527929045	4750	4750	4750	4750	0
230	20240624	152700	527929045	4750	4750	4750	4750	0
231	20240624	152600	527929045	4750	4750	4750	4750	0
232	20240624	152500	527929045	4750	4750	4750	4750	0
233	20240624	152400	527929045	4750	4750	4750	4750	0
234	20240624	152300	527929045	4750	4750	4750	4750	0
235	20240624	152200	527929045	4750	4750	4750	4750	0
236	20240624	152100	527929045	4750	4750	4750	4750	0
237	20240624	152000	527929045	4750	4750	4750	4750	0
238	20240624	151900	527929045	4750	4755	4760	4750	5321
239	20240624	151800	502644595	4760	4750	4760	4750	170
240	20240624	151700	501835595	4760	4760	4760	4760	10
241	20240624	151600	501787995	4765	4750	4765	4750	3522
242	20240624	151500	485043445	4750	4750	4755	4750	1931
243	20240624	151400	475870895	4755	4755	4755	4755	80
244	20240624	151300	475490495	4755	4755	4755	4755	34
245	20240624	151200	475328825	4755	4755	4755	4755	120
246	20240624	151100	474758225	4755	4755	4755	4750	131
247	20240624	151000	474135720	4755	4755	4755	4755	0
248	20240624	150900	474135720	4755	4755	4755	4755	165
249	20240624	150800	473351145	4755	4755	4755	4755	0
250	20240624	150700	473351145	4755	4755	4755	4755	1
251	20240624	150600	473346390	4750	4755	4755	4750	81
252	20240624	150500	472961240	4755	4755	4755	4750	208
253	20240624	150400	471972675	4755	4755	4755	4755	0
254	20240624	150300	471972675	4755	4755	4755	4755	7
255	20240624	150200	471939390	4755	4755	4755	4755	86
256	20240624	150100	471530460	4755	4755	4755	4755	630
257	20240624	150000	468534810	4755	4755	4755	4755	300
258	20240624	145900	467108310	4755	4755	4755	4755	18
259	20240624	145800	467022720	4755	4755	4755	4750	35
260	20240624	145700	466856345	4755	4755	4755	4755	32
261	20240624	145600	466704185	4755	4755	4755	4755	100
262	20240624	145500	466228685	4750	4750	4750	4750	0
263	20240624	145400	466228685	4750	4755	4755	4750	417
264	20240624	145300	464247930	4755	4755	4755	4755	0
265	20240624	145200	464247930	4755	4755	4755	4755	101
266	20240624	145100	463767675	4750	4750	4750	4750	0
267	20240624	145000	463767675	4750	4755	4755	4750	7
268	20240624	144900	463734415	4755	4755	4755	4755	101
269	20240624	144800	463254160	4755	4750	4755	4750	464
270	20240624	144700	461050145	4750	4750	4750	4750	600
271	20240624	144600	458200145	4755	4755	4755	4755	1
272	20240624	144500	458195390	4755	4755	4755	4750	467
273	20240624	144400	455977110	4755	4755	4755	4755	10
274	20240624	144300	455929560	4755	4755	4755	4755	4
275	20240624	144200	455910540	4755	4750	4755	4750	140
276	20240624	144100	455245340	4755	4755	4755	4755	103
277	20240624	144000	454755575	4750	4755	4755	4750	200
278	20240624	143900	453805075	4755	4755	4755	4755	0
279	20240624	143800	453805075	4755	4755	4755	4755	3
280	20240624	143700	453790810	4755	4750	4755	4750	36
281	20240624	143600	453619775	4750	4755	4755	4750	377
282	20240624	143500	451828820	4755	4755	4755	4755	10
283	20240624	143400	451781270	4755	4750	4755	4750	3981
284	20240624	143300	432871445	4755	4755	4755	4755	205
285	20240624	143200	431896670	4755	4755	4755	4755	0
286	20240624	143100	431896670	4755	4755	4755	4755	9
287	20240624	143000	431853875	4755	4755	4755	4755	150
288	20240624	142900	431140625	4755	4755	4755	4755	0
289	20240624	142800	431140625	4755	4755	4755	4755	1
290	20240624	142700	431135870	4760	4760	4760	4760	0
291	20240624	142600	431135870	4760	4755	4760	4755	226
292	20240624	142500	430061140	4760	4760	4760	4760	0
293	20240624	142400	430061140	4760	4760	4760	4760	0
294	20240624	142300	430061140	4760	4760	4760	4760	1
295	20240624	142200	430056380	4760	4760	4760	4760	2
296	20240624	142100	430046860	4765	4765	4765	4765	0
297	20240624	142000	430046860	4765	4760	4765	4750	2414
298	20240624	141900	418577895	4760	4760	4760	4760	0
299	20240624	141800	418577895	4760	4760	4760	4760	28
300	20240624	141700	418444615	4765	4765	4765	4765	0
301	20240624	141600	418444615	4765	4765	4765	4765	0
302	20240624	141500	418444615	4765	4760	4765	4760	155
303	20240624	141400	417706790	4760	4760	4760	4760	20
304	20240624	141300	417611590	4765	4765	4765	4765	100
305	20240624	141200	417135090	4765	4765	4765	4765	150
306	20240624	141100	416420340	4765	4765	4765	4750	5751
307	20240624	141000	389073115	4765	4760	4765	4760	302
308	20240624	140900	387635585	4765	4765	4765	4765	0
309	20240624	140800	387635585	4765	4765	4765	4765	23
310	20240624	140700	387525990	4765	4765	4765	4765	8
311	20240624	140600	387487870	4765	4765	4765	4765	1
312	20240624	140500	387483105	4765	4765	4765	4765	0
313	20240624	140400	387483105	4765	4760	4765	4760	525
314	20240624	140300	384983980	4765	4765	4765	4765	0
315	20240624	140200	384983980	4765	4760	4765	4760	620
316	20240624	140100	382030280	4760	4760	4760	4760	211
317	20240624	140000	381025920	4765	4765	4765	4765	0
318	20240624	135900	381025920	4765	4765	4765	4765	0
319	20240624	135800	381025920	4765	4765	4765	4765	0
320	20240624	135700	381025920	4765	4765	4765	4765	20
321	20240624	135600	380930620	4765	4765	4765	4765	0
322	20240624	135500	380930620	4765	4765	4765	4765	0
323	20240624	135400	380930620	4765	4765	4765	4765	60
324	20240624	135300	380644720	4765	4765	4765	4765	10
325	20240624	135200	380597070	4765	4765	4765	4765	1334
326	20240624	135100	374240560	4775	4770	4775	4770	500
327	20240624	135000	371853850	4770	4770	4770	4770	100
328	20240624	134900	371376850	4770	4770	4770	4770	2
329	20240624	134800	371367310	4770	4770	4770	4770	200
330	20240624	134700	370413310	4770	4770	4770	4770	0
331	20240624	134600	370413310	4770	4770	4770	4770	13
332	20240624	134500	370351300	4775	4775	4775	4775	20
333	20240624	134400	370255800	4775	4775	4775	4775	0
334	20240624	134300	370255800	4775	4775	4775	4775	1
335	20240624	134200	370251025	4775	4775	4775	4775	1
336	20240624	134100	370246250	4775	4775	4775	4775	0
337	20240624	134000	370246250	4775	4775	4775	4775	1
338	20240624	133900	370241475	4760	4760	4760	4760	0
339	20240624	133800	370241475	4760	4770	4775	4760	1442
340	20240624	133700	363367435	4775	4775	4775	4775	1
341	20240624	133600	363362660	4770	4770	4770	4770	0
342	20240624	133500	363362660	4770	4770	4770	4770	83
343	20240624	133400	362966750	4770	4770	4770	4770	95
344	20240624	133300	362513600	4780	4780	4780	4780	1
345	20240624	133200	362508820	4770	4770	4770	4770	80
346	20240624	133100	362127220	4770	4770	4770	4770	0
347	20240624	133000	362127220	4770	4770	4770	4770	120
348	20240624	132900	361554820	4770	4780	4780	4770	800
349	20240624	132800	357733820	4780	4770	4780	4770	21
350	20240624	132700	357633640	4770	4770	4770	4770	325
351	20240624	132600	356083390	4770	4775	4775	4770	688
352	20240624	132500	352801565	4780	4780	4780	4780	155
353	20240624	132400	352060665	4780	4780	4780	4780	509
354	20240624	132300	349627645	4780	4780	4780	4780	5
355	20240624	132200	349603745	4780	4780	4780	4780	0
356	20240624	132100	349603745	4780	4780	4780	4780	0
357	20240624	132000	349603745	4780	4780	4780	4780	896
358	20240624	131900	345320865	4785	4785	4785	4785	0
359	20240624	131800	345320865	4785	4785	4785	4785	2505
360	20240624	131700	333334440	4785	4780	4785	4780	2100
361	20240624	131600	323286050	4780	4780	4780	4780	53
362	20240624	131500	323032710	4780	4780	4780	4780	158
363	20240624	131400	322277470	4775	4780	4780	4775	7
364	20240624	131300	322244040	4775	4775	4775	4775	10
365	20240624	131200	322196290	4780	4780	4780	4780	1
366	20240624	131100	322191510	4770	4770	4770	4770	45
367	20240624	131000	321976860	4780	4780	4780	4780	0
368	20240624	130900	321976860	4780	4780	4780	4780	1
369	20240624	130800	321972080	4775	4775	4775	4775	20
370	20240624	130700	321876580	4775	4770	4775	4770	803
371	20240624	130600	318046265	4775	4775	4775	4775	921
372	20240624	130500	313648490	4775	4775	4775	4775	496
373	20240624	130400	311280090	4775	4775	4775	4775	0
374	20240624	130300	311280090	4775	4780	4780	4775	13
375	20240624	130200	311217955	4775	4780	4780	4775	515
376	20240624	130100	308756755	4795	4790	4795	4790	159
377	20240624	130000	307995140	4790	4790	4790	4790	0
378	20240624	125900	307995140	4790	4790	4790	4790	2
379	20240624	125800	307985560	4780	4785	4785	4780	314
380	20240624	125700	306483995	4790	4790	4790	4790	0
381	20240624	125600	306483995	4790	4790	4790	4790	0
382	20240624	125500	306483995	4790	4790	4790	4790	6
383	20240624	125400	306455255	4790	4790	4790	4790	0
384	20240624	125300	306455255	4790	4790	4790	4790	0
385	20240624	125200	306455255	4790	4790	4790	4790	1
386	20240624	125100	306450465	4780	4780	4780	4780	0
387	20240624	125000	306450465	4780	4780	4780	4780	181
388	20240624	124900	305585285	4785	4785	4785	4785	2
389	20240624	124800	305575715	4785	4785	4785	4785	1
390	20240624	124700	305570930	4785	4785	4785	4785	265
391	20240624	124600	304302905	4790	4785	4790	4785	54
392	20240624	124500	304044510	4790	4790	4790	4790	0
393	20240624	124400	304044510	4790	4790	4790	4790	0
394	20240624	124300	304044510	4790	4790	4790	4790	0
395	20240624	124200	304044510	4790	4785	4790	4785	351
396	20240624	124100	302364970	4790	4790	4790	4790	0
397	20240624	124000	302364970	4790	4790	4790	4790	0
398	20240624	123900	302364970	4790	4790	4790	4790	0
399	20240624	123800	302364970	4790	4790	4790	4790	0
400	20240624	123700	302364970	4790	4790	4790	4790	0
401	20240624	123600	302364970	4790	4790	4790	4790	389
402	20240624	123500	300501660	4790	4790	4790	4790	0
403	20240624	123400	300501660	4790	4790	4790	4790	100
404	20240624	123300	300022660	4790	4790	4790	4790	10
405	20240624	123200	299974760	4790	4790	4790	4790	0
406	20240624	123100	299974760	4790	4790	4790	4790	32
407	20240624	123000	299821480	4790	4790	4790	4790	345
408	20240624	122900	298168930	4790	4790	4790	4790	0
409	20240624	122800	298168930	4790	4790	4790	4790	0
410	20240624	122700	298168930	4790	4790	4790	4790	0
411	20240624	122600	298168930	4790	4790	4790	4790	0
412	20240624	122500	298168930	4790	4790	4790	4790	0
413	20240624	122400	298168930	4790	4790	4790	4790	50
414	20240624	122300	297929430	4795	4795	4795	4795	50
415	20240624	122200	297689680	4795	4795	4795	4795	0
416	20240624	122100	297689680	4795	4795	4795	4795	0
417	20240624	122000	297689680	4795	4795	4795	4795	0
418	20240624	121900	297689680	4795	4795	4795	4795	10
419	20240624	121800	297641730	4795	4795	4795	4795	0
420	20240624	121700	297641730	4795	4795	4795	4795	0
421	20240624	121600	297641730	4795	4795	4795	4795	0
422	20240624	121500	297641730	4795	4795	4795	4795	0
423	20240624	121400	297641730	4795	4795	4795	4795	4
424	20240624	121300	297622550	4795	4795	4795	4795	0
425	20240624	121200	297622550	4795	4795	4795	4795	1
426	20240624	121100	297617755	4790	4790	4790	4790	100
427	20240624	121000	297138755	4790	4790	4790	4790	11
428	20240624	120900	297086065	4790	4790	4790	4790	0
429	20240624	120800	297086065	4790	4790	4790	4790	0
430	20240624	120700	297086065	4790	4790	4790	4790	1
431	20240624	120600	297081275	4785	4790	4790	4785	171
432	20240624	120500	296263035	4785	4790	4790	4785	15
433	20240624	120400	296191255	4795	4795	4795	4795	0
434	20240624	120300	296191255	4795	4795	4795	4795	0
435	20240624	120200	296191255	4795	4795	4795	4795	0
436	20240624	120100	296191255	4795	4795	4795	4795	0
437	20240624	120000	296191255	4795	4795	4795	4795	0
438	20240624	115900	296191255	4795	4795	4795	4795	0
439	20240624	115800	296191255	4795	4795	4795	4795	0
440	20240624	115700	296191255	4795	4795	4795	4795	0
441	20240624	115600	296191255	4795	4795	4795	4795	2
442	20240624	115500	296181665	4795	4795	4795	4795	0
443	20240624	115400	296181665	4795	4795	4795	4795	0
444	20240624	115300	296181665	4795	4795	4795	4795	200
445	20240624	115200	295222665	4795	4790	4795	4790	355
446	20240624	115100	293520715	4790	4785	4790	4785	26
447	20240624	115000	293396300	4790	4790	4790	4790	1
448	20240624	114900	293391510	4795	4795	4795	4795	0
449	20240624	114800	293391510	4795	4795	4795	4795	0
450	20240624	114700	293391510	4795	4795	4795	4795	0
451	20240624	114600	293391510	4795	4795	4795	4795	2
452	20240624	114500	293381920	4795	4795	4795	4795	0
453	20240624	114400	293381920	4795	4795	4795	4795	2
454	20240624	114300	293372330	4790	4785	4790	4785	1052
455	20240624	114200	288334285	4785	4785	4785	4785	100
456	20240624	114100	287855785	4785	4785	4785	4785	1
457	20240624	114000	287851000	4780	4780	4780	4780	0
458	20240624	113900	287851000	4780	4780	4780	4780	683
459	20240624	113800	284586260	4780	4780	4780	4780	0
460	20240624	113700	284586260	4780	4780	4780	4780	66
461	20240624	113600	284270780	4785	4785	4785	4785	0
462	20240624	113500	284270780	4785	4785	4785	4785	1
463	20240624	113400	284265995	4780	4780	4780	4780	28
464	20240624	113300	284132155	4785	4785	4785	4785	0
465	20240624	113200	284132155	4785	4785	4785	4785	0
466	20240624	113100	284132155	4785	4785	4785	4785	0
467	20240624	113000	284132155	4785	4785	4785	4785	0
468	20240624	112900	284132155	4785	4785	4785	4785	0
469	20240624	112800	284132155	4785	4785	4785	4785	0
470	20240624	112700	284132155	4785	4785	4785	4785	0
471	20240624	112600	284132155	4785	4785	4785	4785	1
472	20240624	112500	284127370	4780	4780	4780	4780	3
473	20240624	112400	284113030	4785	4785	4785	4785	0
474	20240624	112300	284113030	4785	4785	4785	4785	0
475	20240624	112200	284113030	4785	4785	4785	4785	1
476	20240624	112100	284108245	4785	4785	4785	4785	5
477	20240624	112000	284084320	4785	4785	4785	4785	2
478	20240624	111900	284074750	4785	4785	4785	4775	351
479	20240624	111800	282398685	4780	4780	4780	4780	774
480	20240624	111700	278698965	4785	4785	4785	4785	134
481	20240624	111600	278057775	4785	4785	4785	4785	567
482	20240624	111500	275344680	4790	4790	4790	4790	0
483	20240624	111400	275344680	4790	4790	4790	4790	10
484	20240624	111300	275296780	4790	4790	4790	4790	13
485	20240624	111200	275234510	4790	4790	4790	4790	0
486	20240624	111100	275234510	4790	4790	4790	4790	63
487	20240624	111000	274932740	4790	4795	4795	4790	22
488	20240624	110900	274827310	4795	4795	4795	4795	0
489	20240624	110800	274827310	4795	4795	4795	4795	11
490	20240624	110700	274774565	4785	4785	4785	4785	0
491	20240624	110600	274774565	4785	4785	4785	4785	0
492	20240624	110500	274774565	4785	4785	4785	4785	177
493	20240624	110400	273927620	4795	4785	4795	4785	1402
494	20240624	110300	267219030	4785	4785	4785	4785	161
495	20240624	110200	266448645	4795	4790	4795	4785	1659
496	20240624	110100	258502040	4800	4800	4800	4800	0
497	20240624	110000	258502040	4800	4800	4800	4800	0
498	20240624	105900	258502040	4800	4795	4800	4795	2
499	20240624	105800	258492445	4790	4790	4790	4790	0
500	20240624	105700	258492445	4790	4795	4795	4790	104
501	20240624	105600	257994280	4795	4795	4795	4795	0
502	20240624	105500	257994280	4795	4790	4795	4790	102
503	20240624	105400	257505195	4795	4795	4795	4795	1
504	20240624	105300	257500400	4790	4790	4795	4790	774
505	20240624	105200	253792935	4790	4795	4795	4790	241
506	20240624	105100	252638540	4790	4790	4800	4790	171
507	20240624	105000	251819435	4790	4795	4795	4790	488
508	20240624	104900	249481910	4795	4795	4795	4795	3
509	20240624	104800	249467525	4795	4800	4800	4795	771
510	20240624	104700	245770550	4800	4800	4800	4800	1
511	20240624	104600	245765750	4795	4800	4800	4795	2074
512	20240624	104500	235819800	4800	4805	4805	4800	201
513	20240624	104400	234854995	4800	4805	4805	4800	21
514	20240624	104300	234754190	4810	4805	4810	4800	2019
515	20240624	104200	225057980	4805	4805	4805	4805	4
516	20240624	104100	225038760	4805	4800	4805	4800	261
517	20240624	104000	223785950	4800	4800	4800	4800	200
518	20240624	103900	222825950	4805	4805	4805	4805	127
519	20240624	103800	222215715	4805	4810	4810	4805	6
520	20240624	103700	222186880	4805	4805	4805	4805	13
521	20240624	103600	222124415	4805	4805	4805	4805	0
522	20240624	103500	222124415	4805	4805	4805	4805	215
523	20240624	103400	221091340	4810	4810	4810	4810	246
524	20240624	103300	219908080	4805	4805	4805	4805	464
525	20240624	103200	217678560	4800	4800	4800	4800	100
526	20240624	103100	217198560	4805	4805	4805	4805	0
527	20240624	103000	217198560	4805	4805	4805	4805	991
528	20240624	102900	212436805	4805	4805	4805	4805	14
529	20240624	102800	212369535	4805	4805	4805	4805	545
530	20240624	102700	209750810	4805	4805	4805	4805	0
531	20240624	102600	209750810	4805	4805	4805	4805	50
532	20240624	102500	209510560	4805	4805	4805	4805	100
533	20240624	102400	209030060	4805	4805	4805	4805	390
534	20240624	102300	207156110	4805	4805	4805	4805	114
535	20240624	102200	206608340	4805	4805	4805	4805	34
536	20240624	102100	206444970	4800	4800	4800	4800	32
537	20240624	102000	206291370	4805	4805	4805	4800	542
538	20240624	101900	203689760	4810	4800	4810	4800	201
539	20240624	101800	202724950	4800	4800	4800	4800	101
540	20240624	101700	202240150	4810	4810	4810	4810	1
541	20240624	101600	202235340	4800	4810	4810	4800	1400
542	20240624	101500	195515310	4795	4810	4810	4795	201
543	20240624	101400	194551000	4815	4800	4815	4800	1137
544	20240624	101300	189090750	4800	4795	4800	4785	1331
545	20240624	101200	182718360	4790	4785	4790	4785	789
546	20240624	101100	178940185	4785	4785	4785	4785	452
547	20240624	101000	176777365	4785	4785	4785	4785	1
548	20240624	100900	176772580	4780	4785	4785	4780	633
549	20240624	100800	173744575	4785	4780	4785	4780	654
550	20240624	100700	170616085	4780	4780	4785	4780	407
551	20240624	100600	168670620	4780	4780	4780	4780	0
552	20240624	100500	168670620	4780	4770	4780	4770	18
553	20240624	100400	168584635	4780	4775	4780	4775	14
554	20240624	100300	168517770	4785	4780	4785	4780	308
555	20240624	100200	167045510	4780	4770	4780	4770	11
556	20240624	100100	166992990	4770	4770	4770	4770	52
557	20240624	100000	166744950	4770	4770	4770	4770	100
558	20240624	095900	166267950	4770	4770	4770	4760	1051
559	20240624	095800	161256680	4770	4770	4770	4770	840
560	20240624	095700	157249880	4770	4770	4770	4770	0
561	20240624	095600	157249880	4770	4755	4770	4755	3997
562	20240624	095500	138212890	4755	4760	4760	4755	1015
563	20240624	095400	133386560	4755	4755	4760	4755	7
564	20240624	095300	133353265	4755	4765	4765	4755	8
565	20240624	095200	133315215	4755	4765	4770	4755	365
566	20240624	095100	131576020	4755	4755	4755	4755	100
567	20240624	095000	131100520	4770	4765	4770	4765	315
568	20240624	094900	129599075	4755	4755	4755	4755	127
569	20240624	094800	128995190	4755	4755	4755	4755	2
570	20240624	094700	128985680	4770	4770	4770	4770	0
571	20240624	094600	128985680	4770	4765	4770	4755	982
572	20240624	094500	124307430	4765	4765	4765	4755	1813
573	20240624	094400	115684900	4765	4765	4765	4765	152
574	20240624	094300	114960620	4770	4770	4770	4770	1
575	20240624	094200	114955850	4770	4765	4770	4765	62
576	20240624	094100	114660410	4770	4770	4770	4770	0
577	20240624	094000	114660410	4770	4770	4770	4770	0
578	20240624	093900	114660410	4770	4770	4770	4770	305
579	20240624	093800	113205560	4780	4780	4780	4780	0
580	20240624	093700	113205560	4780	4780	4780	4780	0
581	20240624	093600	113205560	4780	4780	4780	4780	0
582	20240624	093500	113205560	4780	4780	4780	4780	100
583	20240624	093400	112727560	4780	4780	4780	4780	0
584	20240624	093300	112727560	4780	4780	4780	4780	0
585	20240624	093200	112727560	4780	4780	4780	4780	2
586	20240624	093100	112718000	4770	4775	4775	4770	2101
587	20240624	093000	102686635	4775	4780	4780	4775	3
588	20240624	092900	102672300	4780	4780	4780	4780	34
589	20240624	092800	102509780	4780	4780	4780	4780	25
590	20240624	092700	102390280	4780	4780	4780	4780	102
591	20240624	092600	101902720	4780	4780	4780	4780	201
592	20240624	092500	100941940	4780	4780	4780	4780	141
593	20240624	092400	100267960	4780	4780	4780	4780	13
594	20240624	092300	100205820	4780	4775	4780	4775	14
595	20240624	092200	100138965	4780	4780	4780	4780	0
596	20240624	092100	100138965	4780	4780	4780	4775	2151
597	20240624	092000	89866900	4780	4780	4780	4780	13
598	20240624	091900	89804760	4780	4780	4780	4780	150
599	20240624	091800	89087760	4775	4775	4775	4775	1256
600	20240624	091700	83090360	4780	4780	4780	4775	70
601	20240624	091600	82755960	4780	4780	4780	4780	0
602	20240624	091500	82755960	4780	4780	4780	4780	722
603	20240624	091400	79304800	4780	4780	4780	4780	50
604	20240624	091300	79065800	4785	4785	4785	4785	0
605	20240624	091200	79065800	4785	4785	4785	4785	2
606	20240624	091100	79056230	4785	4790	4790	4785	15
607	20240624	091000	78984425	4790	4770	4790	4770	1099
608	20240624	090900	73740215	4775	4775	4780	4775	6941
609	20240624	090800	40568355	4775	4795	4795	4775	938
610	20240624	090700	36075150	4795	4795	4795	4795	0
611	20240624	090600	36075150	4795	4795	4800	4795	421
612	20240624	090500	34056155	4795	4790	4795	4790	283
613	20240624	090400	32700130	4790	4775	4790	4770	2457
614	20240624	090300	20958665	4775	4770	4775	4755	1003
615	20240624	090200	16169740	4770	4755	4770	4755	101
616	20240624	090100	15689470	4750	4755	4755	4750	250
617	20240624	090000	14501750	4750	4750	4750	4750	3053