KissMeData/084730/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195800	460177080	12860	12860	12860	12860	538
3	20240624	195700	460177080	12860	12860	12860	12860	0
4	20240624	195600	460177080	12860	12860	12860	12860	0
5	20240624	195500	460177080	12860	12860	12860	12860	0
6	20240624	195400	460177080	12860	12860	12860	12860	0
7	20240624	195300	460177080	12860	12860	12860	12860	0
8	20240624	195200	460177080	12860	12860	12860	12860	0
9	20240624	195100	460177080	12860	12860	12860	12860	0
10	20240624	195000	460177080	12860	12860	12860	12860	0
11	20240624	194900	460177080	12860	12860	12860	12860	0
12	20240624	194800	460177080	12860	12860	12860	12860	0
13	20240624	194700	460177080	12860	12860	12860	12860	0
14	20240624	194600	460177080	12860	12860	12860	12860	0
15	20240624	194500	460177080	12860	12860	12860	12860	0
16	20240624	194400	460177080	12860	12860	12860	12860	0
17	20240624	194300	460177080	12860	12860	12860	12860	0
18	20240624	194200	460177080	12860	12860	12860	12860	0
19	20240624	194100	460177080	12860	12860	12860	12860	0
20	20240624	194000	460177080	12860	12860	12860	12860	0
21	20240624	193900	460177080	12860	12860	12860	12860	0
22	20240624	193800	460177080	12860	12860	12860	12860	0
23	20240624	193700	460177080	12860	12860	12860	12860	0
24	20240624	193600	460177080	12860	12860	12860	12860	0
25	20240624	193500	460177080	12860	12860	12860	12860	0
26	20240624	193400	460177080	12860	12860	12860	12860	0
27	20240624	193300	460177080	12860	12860	12860	12860	0
28	20240624	193200	460177080	12860	12860	12860	12860	0
29	20240624	193100	460177080	12860	12860	12860	12860	0
30	20240624	193000	460177080	12860	12860	12860	12860	0
31	20240624	192900	460177080	12860	12860	12860	12860	0
32	20240624	192800	460177080	12860	12860	12860	12860	538
33	20240624	192700	460177080	12860	12860	12860	12860	0
34	20240624	192600	460177080	12860	12860	12860	12860	0
35	20240624	192500	460177080	12860	12860	12860	12860	0
36	20240624	192400	460177080	12860	12860	12860	12860	0
37	20240624	192300	460177080	12860	12860	12860	12860	0
38	20240624	192200	460177080	12860	12860	12860	12860	0
39	20240624	192100	460177080	12860	12860	12860	12860	0
40	20240624	192000	460177080	12860	12860	12860	12860	0
41	20240624	191900	460177080	12860	12860	12860	12860	0
42	20240624	191800	460177080	12860	12860	12860	12860	0
43	20240624	191700	460177080	12860	12860	12860	12860	0
44	20240624	191600	460177080	12860	12860	12860	12860	0
45	20240624	191500	460177080	12860	12860	12860	12860	0
46	20240624	191400	460177080	12860	12860	12860	12860	0
47	20240624	191300	460177080	12860	12860	12860	12860	0
48	20240624	191200	460177080	12860	12860	12860	12860	0
49	20240624	191100	460177080	12860	12860	12860	12860	0
50	20240624	191000	460177080	12860	12860	12860	12860	0
51	20240624	190900	460177080	12860	12860	12860	12860	0
52	20240624	190800	460177080	12860	12860	12860	12860	0
53	20240624	190700	460177080	12860	12860	12860	12860	0
54	20240624	190600	460177080	12860	12860	12860	12860	0
55	20240624	190500	460177080	12860	12860	12860	12860	0
56	20240624	190400	460177080	12860	12860	12860	12860	0
57	20240624	190300	460177080	12860	12860	12860	12860	0
58	20240624	190200	460177080	12860	12860	12860	12860	0
59	20240624	190100	460177080	12860	12860	12860	12860	0
60	20240624	190000	460177080	12860	12860	12860	12860	0
61	20240624	185900	460177080	12860	12860	12860	12860	0
62	20240624	185800	460177080	12860	12860	12860	12860	538
63	20240624	185700	460177080	12860	12860	12860	12860	0
64	20240624	185600	460177080	12860	12860	12860	12860	0
65	20240624	185500	460177080	12860	12860	12860	12860	0
66	20240624	185400	460177080	12860	12860	12860	12860	0
67	20240624	185300	460177080	12860	12860	12860	12860	0
68	20240624	185200	460177080	12860	12860	12860	12860	0
69	20240624	185100	460177080	12860	12860	12860	12860	0
70	20240624	185000	460177080	12860	12860	12860	12860	0
71	20240624	184900	460177080	12860	12860	12860	12860	0
72	20240624	184800	460177080	12860	12860	12860	12860	0
73	20240624	184700	460177080	12860	12860	12860	12860	0
74	20240624	184600	460177080	12860	12860	12860	12860	0
75	20240624	184500	460177080	12860	12860	12860	12860	0
76	20240624	184400	460177080	12860	12860	12860	12860	0
77	20240624	184300	460177080	12860	12860	12860	12860	0
78	20240624	184200	460177080	12860	12860	12860	12860	0
79	20240624	184100	460177080	12860	12860	12860	12860	0
80	20240624	184000	460177080	12860	12860	12860	12860	0
81	20240624	183900	460177080	12860	12860	12860	12860	0
82	20240624	183800	460177080	12860	12860	12860	12860	0
83	20240624	183700	460177080	12860	12860	12860	12860	0
84	20240624	183600	460177080	12860	12860	12860	12860	0
85	20240624	183500	460177080	12860	12860	12860	12860	0
86	20240624	183400	460177080	12860	12860	12860	12860	0
87	20240624	183300	460177080	12860	12860	12860	12860	0
88	20240624	183200	460177080	12860	12860	12860	12860	0
89	20240624	183100	460177080	12860	12860	12860	12860	0
90	20240624	183000	460177080	12860	12860	12860	12860	0
91	20240624	182900	460177080	12860	12860	12860	12860	0
92	20240624	182800	460177080	12860	12860	12860	12860	538
93	20240624	182700	460177080	12860	12860	12860	12860	0
94	20240624	182600	460177080	12860	12860	12860	12860	0
95	20240624	182500	460177080	12860	12860	12860	12860	0
96	20240624	182400	460177080	12860	12860	12860	12860	0
97	20240624	182300	460177080	12860	12860	12860	12860	0
98	20240624	182200	460177080	12860	12860	12860	12860	0
99	20240624	182100	460177080	12860	12860	12860	12860	0
100	20240624	182000	460177080	12860	12860	12860	12860	0
101	20240624	181900	460177080	12860	12860	12860	12860	0
102	20240624	181800	460177080	12860	12860	12860	12860	0
103	20240624	181700	460177080	12860	12860	12860	12860	0
104	20240624	181600	460177080	12860	12860	12860	12860	0
105	20240624	181500	460177080	12860	12860	12860	12860	0
106	20240624	181400	460177080	12860	12860	12860	12860	0
107	20240624	181300	460177080	12860	12860	12860	12860	0
108	20240624	181200	460177080	12860	12860	12860	12860	0
109	20240624	181100	460177080	12860	12860	12860	12860	0
110	20240624	181000	460177080	12860	12860	12860	12860	0
111	20240624	180900	460177080	12860	12860	12860	12860	0
112	20240624	180800	460177080	12860	12860	12860	12860	0
113	20240624	180700	460177080	12860	12860	12860	12860	0
114	20240624	180600	460177080	12860	12860	12860	12860	0
115	20240624	180500	460177080	12860	12860	12860	12860	0
116	20240624	180400	460177080	12860	12860	12860	12860	0
117	20240624	180300	460177080	12860	12860	12860	12860	0
118	20240624	180200	460177080	12860	12860	12860	12860	0
119	20240624	180100	460177080	12860	12860	12860	12860	0
120	20240624	180000	460177080	12860	12860	12860	12860	0
121	20240624	175900	460177080	12860	12860	12860	12860	0
122	20240624	175800	460177080	12860	12860	12860	12860	538
123	20240624	175700	460177080	12860	12860	12860	12860	0
124	20240624	175600	460177080	12860	12860	12860	12860	0
125	20240624	175500	460177080	12860	12860	12860	12860	0
126	20240624	175400	460177080	12860	12860	12860	12860	0
127	20240624	175300	460177080	12860	12860	12860	12860	0
128	20240624	175200	460177080	12860	12860	12860	12860	0
129	20240624	175100	460177080	12860	12860	12860	12860	0
130	20240624	175000	460177080	12860	12860	12860	12860	0
131	20240624	174900	460177080	12860	12860	12860	12860	0
132	20240624	174800	460177080	12860	12860	12860	12860	0
133	20240624	174700	460177080	12860	12860	12860	12860	0
134	20240624	174600	460177080	12860	12860	12860	12860	0
135	20240624	174500	460177080	12860	12860	12860	12860	0
136	20240624	174400	460177080	12860	12860	12860	12860	0
137	20240624	174300	460177080	12860	12860	12860	12860	0
138	20240624	174200	460177080	12860	12860	12860	12860	0
139	20240624	174100	460177080	12860	12860	12860	12860	0
140	20240624	174000	460177080	12860	12860	12860	12860	0
141	20240624	173900	460177080	12860	12860	12860	12860	0
142	20240624	173800	460177080	12860	12860	12860	12860	0
143	20240624	173700	460177080	12860	12860	12860	12860	0
144	20240624	173600	460177080	12860	12860	12860	12860	0
145	20240624	173500	460177080	12860	12860	12860	12860	0
146	20240624	173400	460177080	12860	12860	12860	12860	0
147	20240624	173300	460177080	12860	12860	12860	12860	0
148	20240624	173200	460177080	12860	12860	12860	12860	0
149	20240624	173100	460177080	12860	12860	12860	12860	0
150	20240624	173000	460177080	12860	12860	12860	12860	0
151	20240624	172900	460177080	12860	12860	12860	12860	0
152	20240624	172800	460177080	12860	12860	12860	12860	538
153	20240624	172700	460177080	12860	12860	12860	12860	0
154	20240624	172600	460177080	12860	12860	12860	12860	0
155	20240624	172500	460177080	12860	12860	12860	12860	0
156	20240624	172400	460177080	12860	12860	12860	12860	0
157	20240624	172300	460177080	12860	12860	12860	12860	0
158	20240624	172200	460177080	12860	12860	12860	12860	0
159	20240624	172100	460177080	12860	12860	12860	12860	0
160	20240624	172000	460177080	12860	12860	12860	12860	0
161	20240624	171900	460177080	12860	12860	12860	12860	0
162	20240624	171800	460177080	12860	12860	12860	12860	0
163	20240624	171700	460177080	12860	12860	12860	12860	0
164	20240624	171600	460177080	12860	12860	12860	12860	0
165	20240624	171500	460177080	12860	12860	12860	12860	0
166	20240624	171400	460177080	12860	12860	12860	12860	0
167	20240624	171300	460177080	12860	12860	12860	12860	0
168	20240624	171200	460177080	12860	12860	12860	12860	0
169	20240624	171100	460177080	12860	12860	12860	12860	0
170	20240624	171000	460177080	12860	12860	12860	12860	0
171	20240624	170900	460177080	12860	12860	12860	12860	0
172	20240624	170800	460177080	12860	12860	12860	12860	0
173	20240624	170700	460177080	12860	12860	12860	12860	0
174	20240624	170600	460177080	12860	12860	12860	12860	0
175	20240624	170500	460177080	12860	12860	12860	12860	0
176	20240624	170400	460177080	12860	12860	12860	12860	0
177	20240624	170300	460177080	12860	12860	12860	12860	0
178	20240624	170200	460177080	12860	12860	12860	12860	0
179	20240624	170100	460177080	12860	12860	12860	12860	0
180	20240624	170000	460177080	12860	12860	12860	12860	0
181	20240624	165900	460177080	12860	12860	12860	12860	0
182	20240624	165800	460177080	12860	12860	12860	12860	538
183	20240624	165700	460177080	12860	12860	12860	12860	0
184	20240624	165600	460177080	12860	12860	12860	12860	0
185	20240624	165500	460177080	12860	12860	12860	12860	0
186	20240624	165400	460177080	12860	12860	12860	12860	0
187	20240624	165300	460177080	12860	12860	12860	12860	0
188	20240624	165200	460177080	12860	12860	12860	12860	0
189	20240624	165100	460177080	12860	12860	12860	12860	0
190	20240624	165000	460177080	12860	12860	12860	12860	0
191	20240624	164900	460177080	12860	12860	12860	12860	0
192	20240624	164800	460177080	12860	12860	12860	12860	0
193	20240624	164700	460177080	12860	12860	12860	12860	0
194	20240624	164600	460177080	12860	12860	12860	12860	0
195	20240624	164500	460177080	12860	12860	12860	12860	0
196	20240624	164400	460177080	12860	12860	12860	12860	0
197	20240624	164300	460177080	12860	12860	12860	12860	0
198	20240624	164200	460177080	12860	12860	12860	12860	0
199	20240624	164100	460177080	12860	12860	12860	12860	0
200	20240624	164000	460177080	12860	12860	12860	12860	0
201	20240624	163900	460177080	12860	12860	12860	12860	0
202	20240624	163800	460177080	12860	12860	12860	12860	0
203	20240624	163700	460177080	12860	12860	12860	12860	0
204	20240624	163600	460177080	12860	12860	12860	12860	0
205	20240624	163500	460177080	12860	12860	12860	12860	0
206	20240624	163400	460177080	12860	12860	12860	12860	0
207	20240624	163300	460177080	12860	12860	12860	12860	0
208	20240624	163200	460177080	12860	12860	12860	12860	0
209	20240624	163100	460177080	12860	12860	12860	12860	0
210	20240624	163000	460177080	12860	12860	12860	12860	0
211	20240624	162900	460177080	12860	12860	12860	12860	0
212	20240624	162800	460177080	12860	12860	12860	12860	538
213	20240624	162700	460177080	12860	12860	12860	12860	0
214	20240624	162600	460177080	12860	12860	12860	12860	0
215	20240624	162500	460177080	12860	12860	12860	12860	0
216	20240624	162400	460177080	12860	12860	12860	12860	0
217	20240624	162300	460177080	12860	12860	12860	12860	0
218	20240624	162200	460177080	12860	12860	12860	12860	0
219	20240624	162100	460177080	12860	12860	12860	12860	0
220	20240624	162000	460177080	12860	12860	12860	12860	0
221	20240624	161900	460177080	12860	12860	12860	12860	0
222	20240624	161800	460177080	12860	12860	12860	12860	0
223	20240624	161700	460177080	12860	12860	12860	12860	0
224	20240624	161600	460177080	12860	12860	12860	12860	0
225	20240624	161500	460177080	12860	12860	12860	12860	0
226	20240624	161400	460177080	12860	12860	12860	12860	0
227	20240624	161300	460177080	12860	12860	12860	12860	0
228	20240624	161200	460177080	12860	12860	12860	12860	0
229	20240624	161100	460177080	12860	12860	12860	12860	0
230	20240624	161000	460177080	12860	12860	12860	12860	0
231	20240624	160900	460177080	12860	12860	12860	12860	0
232	20240624	160800	460177080	12860	12860	12860	12860	0
233	20240624	160700	460177080	12860	12860	12860	12860	0
234	20240624	160600	460177080	12860	12860	12860	12860	0
235	20240624	160500	460177080	12860	12860	12860	12860	0
236	20240624	160400	460177080	12860	12860	12860	12860	0
237	20240624	160300	460177080	12860	12860	12860	12860	0
238	20240624	160200	460177080	12860	12860	12860	12860	0
239	20240624	160100	460177080	12860	12860	12860	12860	0
240	20240624	160000	460177080	12860	12860	12860	12860	0
241	20240624	155900	460177080	12860	12860	12860	12860	0
242	20240624	155800	460177080	12860	12860	12860	12860	538
243	20240624	155700	460177080	12860	12860	12860	12860	0
244	20240624	155600	460177080	12860	12860	12860	12860	0
245	20240624	155500	460177080	12860	12860	12860	12860	0
246	20240624	155400	460177080	12860	12860	12860	12860	0
247	20240624	155300	460177080	12860	12860	12860	12860	0
248	20240624	155200	460177080	12860	12860	12860	12860	0
249	20240624	155100	460177080	12860	12860	12860	12860	0
250	20240624	155000	460177080	12860	12860	12860	12860	0
251	20240624	154900	460177080	12860	12860	12860	12860	0
252	20240624	154800	460177080	12860	12860	12860	12860	0
253	20240624	154700	460177080	12860	12860	12860	12860	0
254	20240624	154600	460177080	12860	12860	12860	12860	0
255	20240624	154500	460177080	12860	12860	12860	12860	0
256	20240624	154400	460177080	12860	12860	12860	12860	0
257	20240624	154300	460177080	12860	12860	12860	12860	0
258	20240624	154200	460177080	12860	12860	12860	12860	0
259	20240624	154100	460177080	12860	12860	12860	12860	0
260	20240624	154000	460177080	12860	12860	12860	12860	0
261	20240624	153900	460177080	12860	12860	12860	12860	0
262	20240624	153800	460177080	12860	12860	12860	12860	0
263	20240624	153700	460177080	12860	12860	12860	12860	0
264	20240624	153600	460177080	12860	12860	12860	12860	0
265	20240624	153500	460177080	12860	12860	12860	12860	0
266	20240624	153400	460177080	12860	12860	12860	12860	0
267	20240624	153300	460177080	12860	12860	12860	12860	0
268	20240624	153200	460177080	12860	12860	12860	12860	0
269	20240624	153100	460177080	12860	12860	12860	12860	0
270	20240624	153000	460177080	12860	12860	12860	12860	538
271	20240624	152900	453258400	12890	12890	12890	12890	0
272	20240624	152800	453258400	12890	12890	12890	12890	0
273	20240624	152700	453258400	12890	12890	12890	12890	0
274	20240624	152600	453258400	12890	12890	12890	12890	0
275	20240624	152500	453258400	12890	12890	12890	12890	0
276	20240624	152400	453258400	12890	12890	12890	12890	0
277	20240624	152300	453258400	12890	12890	12890	12890	0
278	20240624	152200	453258400	12890	12890	12890	12890	0
279	20240624	152100	453258400	12890	12890	12890	12890	0
280	20240624	152000	453258400	12890	12890	12890	12890	0
281	20240624	151900	453258400	12890	12900	12900	12890	143
282	20240624	151800	451415120	12900	12900	12910	12900	27
283	20240624	151700	451066810	12900	12900	12900	12900	21
284	20240624	151600	450795910	12900	12910	12910	12900	7
285	20240624	151500	450705550	12900	12900	12900	12900	62
286	20240624	151400	449905750	12910	12910	12910	12910	0
287	20240624	151300	449905750	12910	12910	12910	12910	0
288	20240624	151200	449905750	12910	12910	12910	12910	0
289	20240624	151100	449905750	12910	12910	12910	12910	0
290	20240624	151000	449905750	12910	12910	12910	12910	109
291	20240624	150900	448498560	12910	12910	12910	12910	2
292	20240624	150800	448472740	12930	12930	12930	12930	0
293	20240624	150700	448472740	12930	12930	12930	12930	0
294	20240624	150600	448472740	12930	12930	12930	12930	0
295	20240624	150500	448472740	12930	12930	12930	12930	0
296	20240624	150400	448472740	12930	12940	12950	12930	39
297	20240624	150300	447968270	12960	12960	12960	12930	5
298	20240624	150200	447903530	12930	12960	12960	12930	36
299	20240624	150100	447437210	12930	12960	12960	12930	14
300	20240624	150000	447255980	12930	12950	12960	12930	14
301	20240624	145900	447074760	12930	12960	12960	12930	18
302	20240624	145800	446841750	12930	12930	12960	12930	53
303	20240624	145700	446156290	12930	12930	12930	12930	0
304	20240624	145600	446156290	12930	12930	12930	12930	0
305	20240624	145500	446156290	12930	12930	12930	12930	0
306	20240624	145400	446156290	12930	12930	12930	12930	0
307	20240624	145300	446156290	12930	12930	12930	12930	0
308	20240624	145200	446156290	12930	12910	12960	12910	47
309	20240624	145100	445548970	12900	12900	12900	12900	1
310	20240624	145000	445536070	12910	12900	12910	12900	6
311	20240624	144900	445458640	12910	12950	12950	12900	9
312	20240624	144800	445342450	12900	12890	12950	12890	263
313	20240624	144700	441950020	12890	12890	12890	12890	1
314	20240624	144600	441937130	12860	12860	12860	12860	319
315	20240624	144500	437834790	12860	12860	12860	12860	0
316	20240624	144400	437834790	12860	12860	12860	12860	0
317	20240624	144300	437834790	12860	12860	12860	12860	180
318	20240624	144200	435519990	12860	12860	12860	12860	0
319	20240624	144100	435519990	12860	12880	12890	12860	73
320	20240624	144000	434581160	12860	12860	12860	12860	106
321	20240624	143900	433218000	12860	12860	12860	12860	0
322	20240624	143800	433218000	12860	12860	12860	12860	0
323	20240624	143700	433218000	12860	12870	12870	12860	1055
324	20240624	143600	419642350	12870	12870	12870	12870	0
325	20240624	143500	419642350	12870	12870	12870	12870	0
326	20240624	143400	419642350	12870	12870	12870	12870	2
327	20240624	143300	419616610	12870	12870	12870	12870	0
328	20240624	143200	419616610	12870	12870	12870	12870	1
329	20240624	143100	419603740	12870	12870	12870	12870	32
330	20240624	143000	419191900	12870	12870	12870	12870	0
331	20240624	142900	419191900	12870	12880	12880	12870	20
332	20240624	142800	418934460	12870	12870	12870	12870	0
333	20240624	142700	418934460	12870	12870	12870	12870	0
334	20240624	142600	418934460	12870	12870	12870	12870	0
335	20240624	142500	418934460	12870	12870	12870	12870	0
336	20240624	142400	418934460	12870	12900	12910	12870	448
337	20240624	142300	413168620	12910	12910	12910	12910	5
338	20240624	142200	413104070	12870	12870	12870	12870	0
339	20240624	142100	413104070	12870	12870	12870	12870	0
340	20240624	142000	413104070	12870	12900	12920	12870	45
341	20240624	141900	412524510	12870	12870	12870	12870	0
342	20240624	141800	412524510	12870	12870	12870	12870	0
343	20240624	141700	412524510	12870	12890	12890	12870	411
344	20240624	141600	407231850	12900	12900	12900	12900	0
345	20240624	141500	407231850	12900	12900	12900	12900	0
346	20240624	141400	407231850	12900	12900	12900	12900	0
347	20240624	141300	407231850	12900	12900	12900	12900	0
348	20240624	141200	407231850	12900	12900	12900	12900	5
349	20240624	141100	407167350	12890	12890	12890	12890	0
350	20240624	141000	407167350	12890	12890	12890	12890	0
351	20240624	140900	407167350	12890	12890	12890	12890	0
352	20240624	140800	407167350	12890	12890	12890	12890	160
353	20240624	140700	405104950	12900	12910	12910	12900	383
354	20240624	140600	400162330	12920	12920	12920	12920	0
355	20240624	140500	400162330	12920	12920	12920	12920	0
356	20240624	140400	400162330	12920	12920	12920	12920	0
357	20240624	140300	400162330	12920	12920	12920	12920	0
358	20240624	140200	400162330	12920	12920	12920	12920	0
359	20240624	140100	400162330	12920	12920	12920	12920	0
360	20240624	140000	400162330	12920	12920	12920	12920	7
361	20240624	135900	400071890	12920	12920	12920	12920	0
362	20240624	135800	400071890	12920	12920	12920	12920	0
363	20240624	135700	400071890	12920	12920	12920	12920	0
364	20240624	135600	400071890	12920	12920	12920	12920	0
365	20240624	135500	400071890	12920	12920	12920	12920	19
366	20240624	135400	399826410	12920	12920	12920	12920	51
367	20240624	135300	399167490	12920	12920	12920	12920	0
368	20240624	135200	399167490	12920	12920	12920	12920	0
369	20240624	135100	399167490	12920	12920	12920	12920	0
370	20240624	135000	399167490	12920	12920	12920	12920	0
371	20240624	134900	399167490	12920	12920	12920	12920	0
372	20240624	134800	399167490	12920	12920	12920	12920	48
373	20240624	134700	398547330	12920	12920	12920	12920	150
374	20240624	134600	396609330	12920	12920	12920	12920	1
375	20240624	134500	396596410	12920	12920	12920	12920	0
376	20240624	134400	396596410	12920	12920	12920	12920	0
377	20240624	134300	396596410	12920	12920	12920	12920	0
378	20240624	134200	396596410	12920	12920	12920	12920	0
379	20240624	134100	396596410	12920	12920	12920	12920	52
380	20240624	134000	395924570	12930	12930	12930	12930	0
381	20240624	133900	395924570	12930	12930	12930	12930	0
382	20240624	133800	395924570	12930	12930	12930	12930	86
383	20240624	133700	394812590	12940	12940	12940	12940	0
384	20240624	133600	394812590	12940	12940	12940	12940	0
385	20240624	133500	394812590	12940	12950	12950	12940	2
386	20240624	133400	394786700	12940	12950	12950	12940	67
387	20240624	133300	393919560	12960	12960	12960	12960	0
388	20240624	133200	393919560	12960	12960	12960	12960	10
389	20240624	133100	393789960	12970	12970	12970	12970	0
390	20240624	133000	393789960	12970	12970	12970	12970	0
391	20240624	132900	393789960	12970	12970	12970	12970	0
392	20240624	132800	393789960	12970	12970	12970	12970	0
393	20240624	132700	393789960	12970	12970	12970	12970	0
394	20240624	132600	393789960	12970	12970	12970	12970	0
395	20240624	132500	393789960	12970	12970	12970	12970	0
396	20240624	132400	393789960	12970	12970	12970	12970	0
397	20240624	132300	393789960	12970	12970	12970	12970	0
398	20240624	132200	393789960	12970	12970	12970	12970	0
399	20240624	132100	393789960	12970	12970	12970	12970	0
400	20240624	132000	393789960	12970	12970	12970	12970	0
401	20240624	131900	393789960	12970	12970	12970	12970	0
402	20240624	131800	393789960	12970	12950	12970	12950	85
403	20240624	131700	392689190	12940	12940	12940	12940	0
404	20240624	131600	392689190	12940	12940	12940	12940	0
405	20240624	131500	392689190	12940	12940	12940	12940	0
406	20240624	131400	392689190	12940	12940	12940	12940	0
407	20240624	131300	392689190	12940	12940	12940	12940	0
408	20240624	131200	392689190	12940	12940	12940	12940	0
409	20240624	131100	392689190	12940	12940	12940	12940	50
410	20240624	131000	392042190	12920	12920	12920	12920	0
411	20240624	130900	392042190	12920	12920	12920	12920	1
412	20240624	130800	392029270	12950	12950	12950	12940	7
413	20240624	130700	391938640	12950	12950	12950	12950	0
414	20240624	130600	391938640	12950	12950	12950	12950	1
415	20240624	130500	391925690	12970	12950	12970	12950	16
416	20240624	130400	391718330	12970	12950	12970	12950	18
417	20240624	130300	391485050	12970	12970	12970	12950	23
418	20240624	130200	391186920	12950	12970	12970	12950	18
419	20240624	130100	390953640	12950	12940	12970	12940	64
420	20240624	130000	390125160	12940	12950	12950	12940	2
421	20240624	125900	390099270	12930	12950	12950	12930	99
422	20240624	125800	388818200	12950	12960	12960	12940	10
423	20240624	125700	388688630	12970	12970	12970	12960	162
424	20240624	125600	386588800	12990	12990	12990	12990	0
425	20240624	125500	386588800	12990	12990	12990	12990	0
426	20240624	125400	386588800	12990	12990	12990	12990	0
427	20240624	125300	386588800	12990	12990	12990	12990	0
428	20240624	125200	386588800	12990	12990	12990	12990	0
429	20240624	125100	386588800	12990	12990	12990	12990	0
430	20240624	125000	386588800	12990	12990	12990	12990	0
431	20240624	124900	386588800	12990	12990	13010	12990	3
432	20240624	124800	386549810	13010	12960	13010	12960	93
433	20240624	124700	385344480	12960	12960	12960	12960	0
434	20240624	124600	385344480	12960	12960	12960	12960	0
435	20240624	124500	385344480	12960	12960	12960	12960	0
436	20240624	124400	385344480	12960	13000	13000	12960	2
437	20240624	124300	385318520	13010	13010	13010	13010	5
438	20240624	124200	385253470	13010	13010	13010	13010	0
439	20240624	124100	385253470	13010	13010	13010	13010	0
440	20240624	124000	385253470	13010	13010	13010	13010	0
441	20240624	123900	385253470	13010	13010	13010	13010	0
442	20240624	123800	385253470	13010	13010	13010	13010	19
443	20240624	123700	385006280	12980	12980	12980	12980	0
444	20240624	123600	385006280	12980	12980	12980	12980	0
445	20240624	123500	385006280	12980	12980	12980	12980	0
446	20240624	123400	385006280	12980	12940	12980	12940	152
447	20240624	123300	383038840	12930	12930	12930	12930	0
448	20240624	123200	383038840	12930	12930	12930	12930	0
449	20240624	123100	383038840	12930	12930	12930	12930	0
450	20240624	123000	383038840	12930	12930	12930	12930	0
451	20240624	122900	383038840	12930	12930	12930	12930	0
452	20240624	122800	383038840	12930	12930	12930	12930	8
453	20240624	122700	382935400	12940	12940	12940	12940	0
454	20240624	122600	382935400	12940	12940	12940	12940	0
455	20240624	122500	382935400	12940	12940	12940	12940	1
456	20240624	122400	382922460	12930	12930	12930	12930	1
457	20240624	122300	382909530	12930	12930	12930	12930	0
458	20240624	122200	382909530	12930	12930	12930	12930	0
459	20240624	122100	382909530	12930	12930	12930	12930	0
460	20240624	122000	382909530	12930	12930	12930	12930	0
461	20240624	121900	382909530	12930	12930	12930	12930	0
462	20240624	121800	382909530	12930	12930	12930	12930	0
463	20240624	121700	382909530	12930	12930	12930	12930	0
464	20240624	121600	382909530	12930	12930	12930	12930	0
465	20240624	121500	382909530	12930	12930	12930	12930	99
466	20240624	121400	381629460	12940	12940	12940	12940	0
467	20240624	121300	381629460	12940	12940	12940	12940	0
468	20240624	121200	381629460	12940	12940	12940	12940	0
469	20240624	121100	381629460	12940	12940	12940	12940	0
470	20240624	121000	381629460	12940	12940	12940	12940	0
471	20240624	120900	381629460	12940	12940	12940	12940	0
472	20240624	120800	381629460	12940	12940	12940	12940	0
473	20240624	120700	381629460	12940	12940	12940	12940	0
474	20240624	120600	381629460	12940	12940	12940	12940	0
475	20240624	120500	381629460	12940	12940	12940	12940	10
476	20240624	120400	381500060	12920	12920	12920	12920	1
477	20240624	120300	381487140	12950	12950	12950	12950	0
478	20240624	120200	381487140	12950	12940	12950	12940	2
479	20240624	120100	381461250	12920	12920	12920	12920	0
480	20240624	120000	381461250	12920	12920	12920	12920	114
481	20240624	115900	379988370	12920	12920	12920	12920	0
482	20240624	115800	379988370	12920	12940	12940	12920	41
483	20240624	115700	379458430	12940	12940	12940	12940	0
484	20240624	115600	379458430	12940	12940	12940	12940	0
485	20240624	115500	379458430	12940	12940	12940	12940	1
486	20240624	115400	379445490	12950	12950	12950	12950	0
487	20240624	115300	379445490	12950	12950	12950	12950	0
488	20240624	115200	379445490	12950	12950	12950	12950	0
489	20240624	115100	379445490	12950	12980	12980	12950	2
490	20240624	115000	379419560	13020	13020	13020	13020	0
491	20240624	114900	379419560	13020	13020	13020	13020	0
492	20240624	114800	379419560	13020	13020	13020	13020	0
493	20240624	114700	379419560	13020	13020	13020	13020	0
494	20240624	114600	379419560	13020	13020	13020	13020	0
495	20240624	114500	379419560	13020	12920	13020	12920	77
496	20240624	114400	378423860	12930	12940	12940	12930	16
497	20240624	114300	378216830	12980	13020	13020	12980	92
498	20240624	114200	377019470	13020	13020	13020	13020	0
499	20240624	114100	377019470	13020	13020	13020	13020	3
500	20240624	114000	376980410	12920	12920	12920	12920	0
501	20240624	113900	376980410	12920	12920	12920	12920	0
502	20240624	113800	376980410	12920	12920	12920	12920	7
503	20240624	113700	376889970	13030	13030	13030	13030	38
504	20240624	113600	376394830	13030	13030	13030	13030	0
505	20240624	113500	376394830	13030	13030	13030	13030	0
506	20240624	113400	376394830	13030	13030	13030	13030	0
507	20240624	113300	376394830	13030	13030	13030	13030	0
508	20240624	113200	376394830	13030	13030	13030	13030	0
509	20240624	113100	376394830	13030	13030	13030	13030	0
510	20240624	113000	376394830	13030	12890	13030	12890	204
511	20240624	112900	373759970	12890	12890	12890	12890	0
512	20240624	112800	373759970	12890	12890	12890	12890	1
513	20240624	112700	373747080	12870	12870	12870	12870	0
514	20240624	112600	373747080	12870	12870	12870	12870	0
515	20240624	112500	373747080	12870	12870	12870	12870	0
516	20240624	112400	373747080	12870	12870	12870	12870	0
517	20240624	112300	373747080	12870	12870	12870	12870	0
518	20240624	112200	373747080	12870	12890	12890	12870	1300
519	20240624	112100	357010850	12910	12910	12910	12910	6
520	20240624	112000	356933390	12890	12890	12890	12890	0
521	20240624	111900	356933390	12890	12890	12890	12890	0
522	20240624	111800	356933390	12890	12890	12890	12890	0
523	20240624	111700	356933390	12890	12880	12890	12880	70
524	20240624	111600	356031140	12880	12900	12900	12880	220
525	20240624	111500	353197370	12920	12920	12920	12920	0
526	20240624	111400	353197370	12920	12920	12920	12920	0
527	20240624	111300	353197370	12920	12920	12920	12920	0
528	20240624	111200	353197370	12920	12920	12920	12920	0
529	20240624	111100	353197370	12920	12920	12920	12920	0
530	20240624	111000	353197370	12920	12910	12920	12910	2
531	20240624	110900	353171540	12920	12870	12920	12870	52
532	20240624	110800	352499760	12880	12880	12880	12880	300
533	20240624	110700	348635760	12880	12880	12880	12880	0
534	20240624	110600	348635760	12880	12880	12880	12880	82
535	20240624	110500	347579600	12880	12910	12910	12880	1279
536	20240624	110400	331099180	12910	12910	12910	12910	0
537	20240624	110300	331099180	12910	12920	12920	12910	24
538	20240624	110200	330789110	12910	12930	12930	12910	140
539	20240624	110100	328980380	12940	12940	12940	12940	0
540	20240624	110000	328980380	12940	12940	12940	12940	0
541	20240624	105900	328980380	12940	12940	12940	12940	0
542	20240624	105800	328980380	12940	12940	12940	12940	180
543	20240624	105700	326651180	12950	12950	12950	12950	15
544	20240624	105600	326456930	12940	12940	12940	12940	0
545	20240624	105500	326456930	12940	12940	12940	12940	1
546	20240624	105400	326443990	12940	12940	12940	12940	0
547	20240624	105300	326443990	12940	12940	12940	12940	0
548	20240624	105200	326443990	12940	12940	12940	12940	0
549	20240624	105100	326443990	12940	12940	12940	12940	122
550	20240624	105000	324865310	12940	12940	12940	12940	138
551	20240624	104900	323079590	12940	12940	12940	12940	4
552	20240624	104800	323027830	12940	12940	12940	12940	0
553	20240624	104700	323027830	12940	12940	12940	12940	96
554	20240624	104600	321785590	12940	12940	12940	12940	0
555	20240624	104500	321785590	12940	12940	12940	12940	4
556	20240624	104400	321733830	12950	12950	12950	12950	21
557	20240624	104300	321461880	12970	12970	12970	12970	0
558	20240624	104200	321461880	12970	12950	12970	12950	152
559	20240624	104100	319493460	12940	12940	12940	12940	0
560	20240624	104000	319493460	12940	12940	12940	12940	0
561	20240624	103900	319493460	12940	12940	12940	12940	0
562	20240624	103800	319493460	12940	12940	12940	12940	17
563	20240624	103700	319273480	12950	12950	12950	12950	0
564	20240624	103600	319273480	12950	12950	12950	12950	1
565	20240624	103500	319260530	12950	12950	12950	12950	0
566	20240624	103400	319260530	12950	12950	12950	12950	30
567	20240624	103300	318872030	12950	12950	12950	12950	0
568	20240624	103200	318872030	12950	12960	12960	12950	50
569	20240624	103100	318224390	12970	12990	12990	12970	153
570	20240624	103000	316238000	12990	12990	12990	12990	100
571	20240624	102900	314939000	12990	13000	13000	12990	187
572	20240624	102800	312509670	13010	13010	13010	13010	37
573	20240624	102700	312028300	13010	13010	13010	13010	0
574	20240624	102600	312028300	13010	13010	13010	13010	0
575	20240624	102500	312028300	13010	13010	13010	13010	0
576	20240624	102400	312028300	13010	13010	13010	13010	0
577	20240624	102300	312028300	13010	13010	13010	13010	0
578	20240624	102200	312028300	13010	13000	13010	12990	420
579	20240624	102100	306568150	13010	13010	13010	13000	378
580	20240624	102000	301652920	13020	13050	13050	13020	601
581	20240624	101900	293827280	13060	13060	13060	13060	0
582	20240624	101800	293827280	13060	13060	13060	13060	1
583	20240624	101700	293814220	13060	13060	13060	13060	0
584	20240624	101600	293814220	13060	13120	13120	13060	628
585	20240624	101500	285584620	13120	13140	13140	13120	540
586	20240624	101400	278492650	13160	13160	13160	13160	197
587	20240624	101300	275900130	13160	13160	13160	13160	1
588	20240624	101200	275886970	13170	13170	13170	13170	160
589	20240624	101100	273779770	13170	13170	13170	13170	1
590	20240624	101000	273766600	13170	13170	13170	13170	1
591	20240624	100900	273753430	13170	13170	13170	13170	350
592	20240624	100800	269143930	13170	13160	13170	13160	8
593	20240624	100700	269038580	13160	13170	13170	13160	113
594	20240624	100600	267551370	13160	13160	13170	13160	494
595	20240624	100500	261047680	13170	13170	13170	13170	0
596	20240624	100400	261047680	13170	13140	13170	13140	150
597	20240624	100300	259075180	13140	13140	13140	13140	134
598	20240624	100200	257314420	13140	13130	13140	13130	16
599	20240624	100100	257104330	13120	13150	13160	13120	1175
600	20240624	100000	241662580	13170	13170	13170	13170	401
601	20240624	095900	236381410	13170	13170	13170	13170	15
602	20240624	095800	236183860	13160	13140	13160	13140	97
603	20240624	095700	234907860	13150	13170	13170	13150	532
604	20240624	095600	227903420	13170	13160	13170	13160	983
605	20240624	095500	214963010	13160	13150	13170	13150	760
606	20240624	095400	204966740	13150	13130	13150	13130	749
607	20240624	095300	195122860	13130	13130	13130	13130	156
608	20240624	095200	193074580	13120	13120	13120	13120	0
609	20240624	095100	193074580	13120	13140	13140	13120	148
610	20240624	095000	191132720	13140	13140	13140	13140	4
611	20240624	094900	191080160	13160	13160	13160	13140	103
612	20240624	094800	189724700	13160	13110	13160	13110	1369
613	20240624	094700	171745350	13100	13100	13100	13100	700
614	20240624	094600	162575350	13100	13050	13100	13050	1790
615	20240624	094500	139159840	13050	13030	13050	13030	797
616	20240624	094400	128763210	13040	13040	13040	13040	0
617	20240624	094300	128763210	13040	13040	13040	13040	230
618	20240624	094200	125764010	13030	13030	13030	13030	62
619	20240624	094100	124956150	13030	13030	13030	13030	21
620	20240624	094000	124682520	13020	13020	13020	13020	42
621	20240624	093900	124135680	13020	13000	13020	13000	113
622	20240624	093800	122665610	13000	13000	13000	13000	287
623	20240624	093700	118934610	13010	13010	13010	13010	4
624	20240624	093600	118882570	13010	13010	13010	13010	0
625	20240624	093500	118882570	13010	13010	13010	13010	10
626	20240624	093400	118752470	13000	13000	13000	13000	0
627	20240624	093300	118752470	13000	13000	13000	13000	500
628	20240624	093200	112252470	13030	13030	13030	13030	100
629	20240624	093100	110949470	13020	13030	13030	13020	549
630	20240624	093000	103801410	13030	13030	13030	13030	0
631	20240624	092900	103801410	13030	13040	13040	13030	524
632	20240624	092800	96970690	13020	13020	13020	13020	206
633	20240624	092700	94288570	13040	13040	13040	13040	446
634	20240624	092600	88472730	13040	13040	13050	13040	653
635	20240624	092500	79957600	13040	12970	13040	12970	1701
636	20240624	092400	57798630	13000	12940	13010	12940	335
637	20240624	092300	53444590	12940	12920	13000	12920	893
638	20240624	092200	41852870	12900	12900	12900	12900	0
639	20240624	092100	41852870	12900	12900	12900	12900	0
640	20240624	092000	41852870	12900	12900	12900	12900	0
641	20240624	091900	41852870	12900	12900	12900	12900	249
642	20240624	091800	38640770	12900	12900	12900	12900	0
643	20240624	091700	38640770	12900	12980	12990	12900	806
644	20240624	091600	28180640	12960	12960	12960	12960	0
645	20240624	091500	28180640	12960	12960	12960	12960	2
646	20240624	091400	28154720	12920	12920	12920	12920	81
647	20240624	091300	27108200	12910	12900	12910	12900	48
648	20240624	091200	26488950	12910	12910	12910	12910	0
649	20240624	091100	26488950	12910	12910	12910	12910	0
650	20240624	091000	26488950	12910	12910	12910	12910	0
651	20240624	090900	26488950	12910	12900	12910	12900	6
652	20240624	090800	26411500	12870	12870	12870	12870	0
653	20240624	090700	26411500	12870	12900	12920	12870	42
654	20240624	090600	25870670	12920	12920	12920	12920	2
655	20240624	090500	25844830	12870	12870	12870	12870	0
656	20240624	090400	25844830	12870	12870	12870	12870	380
657	20240624	090300	20954230	12990	12990	12990	12990	15
658	20240624	090200	20759380	12860	12870	12990	12860	150
659	20240624	090100	18828770	12870	12870	12870	12870	0
660	20240624	090000	18828770	12870	12870	12870	12860	1463