KissMeData/088130/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200000	608476580	8890	8890	8890	8890	1327
3	20240624	195900	608476580	8890	8890	8890	8890	0
4	20240624	195800	608476580	8890	8890	8890	8890	0
5	20240624	195700	608476580	8890	8890	8890	8890	0
6	20240624	195600	608476580	8890	8890	8890	8890	0
7	20240624	195500	608476580	8890	8890	8890	8890	0
8	20240624	195400	608476580	8890	8890	8890	8890	0
9	20240624	195300	608476580	8890	8890	8890	8890	0
10	20240624	195200	608476580	8890	8890	8890	8890	0
11	20240624	195100	608476580	8890	8890	8890	8890	0
12	20240624	195000	608476580	8890	8890	8890	8890	0
13	20240624	194900	608476580	8890	8890	8890	8890	0
14	20240624	194800	608476580	8890	8890	8890	8890	0
15	20240624	194700	608476580	8890	8890	8890	8890	0
16	20240624	194600	608476580	8890	8890	8890	8890	0
17	20240624	194500	608476580	8890	8890	8890	8890	0
18	20240624	194400	608476580	8890	8890	8890	8890	0
19	20240624	194300	608476580	8890	8890	8890	8890	0
20	20240624	194200	608476580	8890	8890	8890	8890	0
21	20240624	194100	608476580	8890	8890	8890	8890	0
22	20240624	194000	608476580	8890	8890	8890	8890	0
23	20240624	193900	608476580	8890	8890	8890	8890	0
24	20240624	193800	608476580	8890	8890	8890	8890	0
25	20240624	193700	608476580	8890	8890	8890	8890	0
26	20240624	193600	608476580	8890	8890	8890	8890	0
27	20240624	193500	608476580	8890	8890	8890	8890	0
28	20240624	193400	608476580	8890	8890	8890	8890	0
29	20240624	193300	608476580	8890	8890	8890	8890	0
30	20240624	193200	608476580	8890	8890	8890	8890	0
31	20240624	193100	608476580	8890	8890	8890	8890	0
32	20240624	193000	608476580	8890	8890	8890	8890	1327
33	20240624	192900	608476580	8890	8890	8890	8890	0
34	20240624	192800	608476580	8890	8890	8890	8890	0
35	20240624	192700	608476580	8890	8890	8890	8890	0
36	20240624	192600	608476580	8890	8890	8890	8890	0
37	20240624	192500	608476580	8890	8890	8890	8890	0
38	20240624	192400	608476580	8890	8890	8890	8890	0
39	20240624	192300	608476580	8890	8890	8890	8890	0
40	20240624	192200	608476580	8890	8890	8890	8890	0
41	20240624	192100	608476580	8890	8890	8890	8890	0
42	20240624	192000	608476580	8890	8890	8890	8890	0
43	20240624	191900	608476580	8890	8890	8890	8890	0
44	20240624	191800	608476580	8890	8890	8890	8890	0
45	20240624	191700	608476580	8890	8890	8890	8890	0
46	20240624	191600	608476580	8890	8890	8890	8890	0
47	20240624	191500	608476580	8890	8890	8890	8890	0
48	20240624	191400	608476580	8890	8890	8890	8890	0
49	20240624	191300	608476580	8890	8890	8890	8890	0
50	20240624	191200	608476580	8890	8890	8890	8890	0
51	20240624	191100	608476580	8890	8890	8890	8890	0
52	20240624	191000	608476580	8890	8890	8890	8890	0
53	20240624	190900	608476580	8890	8890	8890	8890	0
54	20240624	190800	608476580	8890	8890	8890	8890	0
55	20240624	190700	608476580	8890	8890	8890	8890	0
56	20240624	190600	608476580	8890	8890	8890	8890	0
57	20240624	190500	608476580	8890	8890	8890	8890	0
58	20240624	190400	608476580	8890	8890	8890	8890	0
59	20240624	190300	608476580	8890	8890	8890	8890	0
60	20240624	190200	608476580	8890	8890	8890	8890	0
61	20240624	190100	608476580	8890	8890	8890	8890	0
62	20240624	190000	608476580	8890	8890	8890	8890	1327
63	20240624	185900	608476580	8890	8890	8890	8890	0
64	20240624	185800	608476580	8890	8890	8890	8890	0
65	20240624	185700	608476580	8890	8890	8890	8890	0
66	20240624	185600	608476580	8890	8890	8890	8890	0
67	20240624	185500	608476580	8890	8890	8890	8890	0
68	20240624	185400	608476580	8890	8890	8890	8890	0
69	20240624	185300	608476580	8890	8890	8890	8890	0
70	20240624	185200	608476580	8890	8890	8890	8890	0
71	20240624	185100	608476580	8890	8890	8890	8890	0
72	20240624	185000	608476580	8890	8890	8890	8890	0
73	20240624	184900	608476580	8890	8890	8890	8890	0
74	20240624	184800	608476580	8890	8890	8890	8890	0
75	20240624	184700	608476580	8890	8890	8890	8890	0
76	20240624	184600	608476580	8890	8890	8890	8890	0
77	20240624	184500	608476580	8890	8890	8890	8890	0
78	20240624	184400	608476580	8890	8890	8890	8890	0
79	20240624	184300	608476580	8890	8890	8890	8890	0
80	20240624	184200	608476580	8890	8890	8890	8890	0
81	20240624	184100	608476580	8890	8890	8890	8890	0
82	20240624	184000	608476580	8890	8890	8890	8890	0
83	20240624	183900	608476580	8890	8890	8890	8890	0
84	20240624	183800	608476580	8890	8890	8890	8890	0
85	20240624	183700	608476580	8890	8890	8890	8890	0
86	20240624	183600	608476580	8890	8890	8890	8890	0
87	20240624	183500	608476580	8890	8890	8890	8890	0
88	20240624	183400	608476580	8890	8890	8890	8890	0
89	20240624	183300	608476580	8890	8890	8890	8890	0
90	20240624	183200	608476580	8890	8890	8890	8890	0
91	20240624	183100	608476580	8890	8890	8890	8890	0
92	20240624	183000	608476580	8890	8890	8890	8890	1327
93	20240624	182900	608476580	8890	8890	8890	8890	0
94	20240624	182800	608476580	8890	8890	8890	8890	0
95	20240624	182700	608476580	8890	8890	8890	8890	0
96	20240624	182600	608476580	8890	8890	8890	8890	0
97	20240624	182500	608476580	8890	8890	8890	8890	0
98	20240624	182400	608476580	8890	8890	8890	8890	0
99	20240624	182300	608476580	8890	8890	8890	8890	0
100	20240624	182200	608476580	8890	8890	8890	8890	0
101	20240624	182100	608476580	8890	8890	8890	8890	0
102	20240624	182000	608476580	8890	8890	8890	8890	0
103	20240624	181900	608476580	8890	8890	8890	8890	0
104	20240624	181800	608476580	8890	8890	8890	8890	0
105	20240624	181700	608476580	8890	8890	8890	8890	0
106	20240624	181600	608476580	8890	8890	8890	8890	0
107	20240624	181500	608476580	8890	8890	8890	8890	0
108	20240624	181400	608476580	8890	8890	8890	8890	0
109	20240624	181300	608476580	8890	8890	8890	8890	0
110	20240624	181200	608476580	8890	8890	8890	8890	0
111	20240624	181100	608476580	8890	8890	8890	8890	0
112	20240624	181000	608476580	8890	8890	8890	8890	0
113	20240624	180900	608476580	8890	8890	8890	8890	0
114	20240624	180800	608476580	8890	8890	8890	8890	0
115	20240624	180700	608476580	8890	8890	8890	8890	0
116	20240624	180600	608476580	8890	8890	8890	8890	0
117	20240624	180500	608476580	8890	8890	8890	8890	0
118	20240624	180400	608476580	8890	8890	8890	8890	0
119	20240624	180300	608476580	8890	8890	8890	8890	0
120	20240624	180200	608476580	8890	8890	8890	8890	0
121	20240624	180100	608476580	8890	8890	8890	8890	0
122	20240624	180000	608476580	8890	8890	8890	8890	1327
123	20240624	175900	608476580	8890	8890	8890	8890	0
124	20240624	175800	608476580	8890	8890	8890	8890	0
125	20240624	175700	608476580	8890	8890	8890	8890	0
126	20240624	175600	608476580	8890	8890	8890	8890	0
127	20240624	175500	608476580	8890	8890	8890	8890	0
128	20240624	175400	608476580	8890	8890	8890	8890	0
129	20240624	175300	608476580	8890	8890	8890	8890	0
130	20240624	175200	608476580	8890	8890	8890	8890	0
131	20240624	175100	608476580	8890	8890	8890	8890	0
132	20240624	175000	608476580	8890	8890	8890	8890	0
133	20240624	174900	608476580	8890	8890	8890	8890	0
134	20240624	174800	608476580	8890	8890	8890	8890	0
135	20240624	174700	608476580	8890	8890	8890	8890	0
136	20240624	174600	608476580	8890	8890	8890	8890	0
137	20240624	174500	608476580	8890	8890	8890	8890	0
138	20240624	174400	608476580	8890	8890	8890	8890	0
139	20240624	174300	608476580	8890	8890	8890	8890	0
140	20240624	174200	608476580	8890	8890	8890	8890	0
141	20240624	174100	608476580	8890	8890	8890	8890	0
142	20240624	174000	608476580	8890	8890	8890	8890	0
143	20240624	173900	608476580	8890	8890	8890	8890	0
144	20240624	173800	608476580	8890	8890	8890	8890	0
145	20240624	173700	608476580	8890	8890	8890	8890	0
146	20240624	173600	608476580	8890	8890	8890	8890	0
147	20240624	173500	608476580	8890	8890	8890	8890	0
148	20240624	173400	608476580	8890	8890	8890	8890	0
149	20240624	173300	608476580	8890	8890	8890	8890	0
150	20240624	173200	608476580	8890	8890	8890	8890	0
151	20240624	173100	608476580	8890	8890	8890	8890	0
152	20240624	173000	608476580	8890	8890	8890	8890	1327
153	20240624	172900	608476580	8890	8890	8890	8890	0
154	20240624	172800	608476580	8890	8890	8890	8890	0
155	20240624	172700	608476580	8890	8890	8890	8890	0
156	20240624	172600	608476580	8890	8890	8890	8890	0
157	20240624	172500	608476580	8890	8890	8890	8890	0
158	20240624	172400	608476580	8890	8890	8890	8890	0
159	20240624	172300	608476580	8890	8890	8890	8890	0
160	20240624	172200	608476580	8890	8890	8890	8890	0
161	20240624	172100	608476580	8890	8890	8890	8890	0
162	20240624	172000	608476580	8890	8890	8890	8890	0
163	20240624	171900	608476580	8890	8890	8890	8890	0
164	20240624	171800	608476580	8890	8890	8890	8890	0
165	20240624	171700	608476580	8890	8890	8890	8890	0
166	20240624	171600	608476580	8890	8890	8890	8890	0
167	20240624	171500	608476580	8890	8890	8890	8890	0
168	20240624	171400	608476580	8890	8890	8890	8890	0
169	20240624	171300	608476580	8890	8890	8890	8890	0
170	20240624	171200	608476580	8890	8890	8890	8890	0
171	20240624	171100	608476580	8890	8890	8890	8890	0
172	20240624	171000	608476580	8890	8890	8890	8890	0
173	20240624	170900	608476580	8890	8890	8890	8890	0
174	20240624	170800	608476580	8890	8890	8890	8890	0
175	20240624	170700	608476580	8890	8890	8890	8890	0
176	20240624	170600	608476580	8890	8890	8890	8890	0
177	20240624	170500	608476580	8890	8890	8890	8890	0
178	20240624	170400	608476580	8890	8890	8890	8890	0
179	20240624	170300	608476580	8890	8890	8890	8890	0
180	20240624	170200	608476580	8890	8890	8890	8890	0
181	20240624	170100	608476580	8890	8890	8890	8890	0
182	20240624	170000	608476580	8890	8890	8890	8890	1327
183	20240624	165900	608476580	8890	8890	8890	8890	0
184	20240624	165800	608476580	8890	8890	8890	8890	0
185	20240624	165700	608476580	8890	8890	8890	8890	0
186	20240624	165600	608476580	8890	8890	8890	8890	0
187	20240624	165500	608476580	8890	8890	8890	8890	0
188	20240624	165400	608476580	8890	8890	8890	8890	0
189	20240624	165300	608476580	8890	8890	8890	8890	0
190	20240624	165200	608476580	8890	8890	8890	8890	0
191	20240624	165100	608476580	8890	8890	8890	8890	0
192	20240624	165000	608476580	8890	8890	8890	8890	0
193	20240624	164900	608476580	8890	8890	8890	8890	0
194	20240624	164800	608476580	8890	8890	8890	8890	0
195	20240624	164700	608476580	8890	8890	8890	8890	0
196	20240624	164600	608476580	8890	8890	8890	8890	0
197	20240624	164500	608476580	8890	8890	8890	8890	0
198	20240624	164400	608476580	8890	8890	8890	8890	0
199	20240624	164300	608476580	8890	8890	8890	8890	0
200	20240624	164200	608476580	8890	8890	8890	8890	0
201	20240624	164100	608476580	8890	8890	8890	8890	0
202	20240624	164000	608476580	8890	8890	8890	8890	0
203	20240624	163900	608476580	8890	8890	8890	8890	0
204	20240624	163800	608476580	8890	8890	8890	8890	0
205	20240624	163700	608476580	8890	8890	8890	8890	0
206	20240624	163600	608476580	8890	8890	8890	8890	0
207	20240624	163500	608476580	8890	8890	8890	8890	0
208	20240624	163400	608476580	8890	8890	8890	8890	0
209	20240624	163300	608476580	8890	8890	8890	8890	0
210	20240624	163200	608476580	8890	8890	8890	8890	0
211	20240624	163100	608476580	8890	8890	8890	8890	0
212	20240624	163000	608476580	8890	8890	8890	8890	1327
213	20240624	162900	608476580	8890	8890	8890	8890	0
214	20240624	162800	608476580	8890	8890	8890	8890	0
215	20240624	162700	608476580	8890	8890	8890	8890	0
216	20240624	162600	608476580	8890	8890	8890	8890	0
217	20240624	162500	608476580	8890	8890	8890	8890	0
218	20240624	162400	608476580	8890	8890	8890	8890	0
219	20240624	162300	608476580	8890	8890	8890	8890	0
220	20240624	162200	608476580	8890	8890	8890	8890	0
221	20240624	162100	608476580	8890	8890	8890	8890	0
222	20240624	162000	608476580	8890	8890	8890	8890	0
223	20240624	161900	608476580	8890	8890	8890	8890	0
224	20240624	161800	608476580	8890	8890	8890	8890	0
225	20240624	161700	608476580	8890	8890	8890	8890	0
226	20240624	161600	608476580	8890	8890	8890	8890	0
227	20240624	161500	608476580	8890	8890	8890	8890	0
228	20240624	161400	608476580	8890	8890	8890	8890	0
229	20240624	161300	608476580	8890	8890	8890	8890	0
230	20240624	161200	608476580	8890	8890	8890	8890	0
231	20240624	161100	608476580	8890	8890	8890	8890	0
232	20240624	161000	608476580	8890	8890	8890	8890	0
233	20240624	160900	608476580	8890	8890	8890	8890	0
234	20240624	160800	608476580	8890	8890	8890	8890	0
235	20240624	160700	608476580	8890	8890	8890	8890	0
236	20240624	160600	608476580	8890	8890	8890	8890	0
237	20240624	160500	608476580	8890	8890	8890	8890	0
238	20240624	160400	608476580	8890	8890	8890	8890	0
239	20240624	160300	608476580	8890	8890	8890	8890	0
240	20240624	160200	608476580	8890	8890	8890	8890	0
241	20240624	160100	608476580	8890	8890	8890	8890	0
242	20240624	160000	608476580	8890	8890	8890	8890	1327
243	20240624	155900	608476580	8890	8890	8890	8890	0
244	20240624	155800	608476580	8890	8890	8890	8890	0
245	20240624	155700	608476580	8890	8890	8890	8890	0
246	20240624	155600	608476580	8890	8890	8890	8890	0
247	20240624	155500	608476580	8890	8890	8890	8890	0
248	20240624	155400	608476580	8890	8890	8890	8890	0
249	20240624	155300	608476580	8890	8890	8890	8890	0
250	20240624	155200	608476580	8890	8890	8890	8890	0
251	20240624	155100	608476580	8890	8890	8890	8890	0
252	20240624	155000	608476580	8890	8890	8890	8890	0
253	20240624	154900	608476580	8890	8890	8890	8890	0
254	20240624	154800	608476580	8890	8890	8890	8890	0
255	20240624	154700	608476580	8890	8890	8890	8890	0
256	20240624	154600	608476580	8890	8890	8890	8890	0
257	20240624	154500	608476580	8890	8890	8890	8890	0
258	20240624	154400	608476580	8890	8890	8890	8890	0
259	20240624	154300	608476580	8890	8890	8890	8890	0
260	20240624	154200	608476580	8890	8890	8890	8890	0
261	20240624	154100	608476580	8890	8890	8890	8890	0
262	20240624	154000	608476580	8890	8890	8890	8890	0
263	20240624	153900	608476580	8890	8890	8890	8890	0
264	20240624	153800	608476580	8890	8890	8890	8890	0
265	20240624	153700	608476580	8890	8890	8890	8890	0
266	20240624	153600	608476580	8890	8890	8890	8890	0
267	20240624	153500	608476580	8890	8890	8890	8890	0
268	20240624	153400	608476580	8890	8890	8890	8890	0
269	20240624	153300	608476580	8890	8890	8890	8890	0
270	20240624	153200	608476580	8890	8890	8890	8890	0
271	20240624	153100	608476580	8890	8890	8890	8890	0
272	20240624	153000	608476580	8890	8890	8890	8890	2654
273	20240624	152900	596679550	8890	8890	8890	8890	0
274	20240624	152800	596679550	8890	8890	8890	8890	0
275	20240624	152700	596679550	8890	8890	8890	8890	0
276	20240624	152600	596679550	8890	8890	8890	8890	0
277	20240624	152500	596679550	8890	8890	8890	8890	0
278	20240624	152400	596679550	8890	8890	8890	8890	0
279	20240624	152300	596679550	8890	8890	8890	8890	0
280	20240624	152200	596679550	8890	8890	8890	8890	0
281	20240624	152100	596679550	8890	8890	8890	8890	0
282	20240624	152000	596679550	8890	8890	8890	8890	0
283	20240624	151900	596679550	8890	8890	8890	8890	0
284	20240624	151800	596679550	8890	8870	8890	8870	14
285	20240624	151700	596555350	8870	8870	8910	8870	235
286	20240624	151600	594470860	8870	8890	8890	8870	574
287	20240624	151500	589372310	8890	8890	8890	8890	146
288	20240624	151400	588074370	8930	8930	8930	8890	228
289	20240624	151300	586047370	8890	8890	8890	8890	0
290	20240624	151200	586047370	8890	8900	8900	8890	3
291	20240624	151100	586020680	8930	8930	8930	8930	0
292	20240624	151000	586020680	8930	8900	8930	8890	4
293	20240624	150900	585985060	8930	8900	8930	8890	4
294	20240624	150800	585949440	8890	8900	8930	8890	9
295	20240624	150700	585869300	8910	8900	8930	8900	5
296	20240624	150600	585824750	8950	8950	8950	8950	1
297	20240624	150500	585815800	8960	8960	8960	8960	0
298	20240624	150400	585815800	8960	8960	8960	8960	0
299	20240624	150300	585815800	8960	8910	8960	8880	617
300	20240624	150200	580318760	8910	8910	8910	8910	17
301	20240624	150100	580167290	8870	8870	8870	8870	0
302	20240624	150000	580167290	8870	8870	8870	8870	0
303	20240624	145900	580167290	8870	8870	8870	8870	132
304	20240624	145800	578996450	8870	8870	8870	8870	10
305	20240624	145700	578907750	8880	8880	8880	8880	0
306	20240624	145600	578907750	8880	8880	8880	8880	0
307	20240624	145500	578907750	8880	8880	8880	8880	0
308	20240624	145400	578907750	8880	8880	8890	8880	1540
309	20240624	145300	565231500	8860	8870	8870	8860	10
310	20240624	145200	565142840	8860	8870	8870	8860	120
311	20240624	145100	564079600	8880	8880	8880	8880	442
312	20240624	145000	560154640	8880	8880	8880	8880	1
313	20240624	144900	560145760	8880	8880	8880	8880	0
314	20240624	144800	560145760	8880	8880	8880	8880	0
315	20240624	144700	560145760	8880	8880	8880	8880	0
316	20240624	144600	560145760	8880	8880	8880	8880	1
317	20240624	144500	560136880	8860	8870	8870	8860	20
318	20240624	144400	559959670	8860	8860	8860	8860	0
319	20240624	144300	559959670	8860	8860	8860	8860	0
320	20240624	144200	559959670	8860	8860	8860	8860	0
321	20240624	144100	559959670	8860	8860	8860	8860	100
322	20240624	144000	559073670	8870	8870	8870	8870	0
323	20240624	143900	559073670	8870	8870	8870	8870	0
324	20240624	143800	559073670	8870	8870	8870	8870	0
325	20240624	143700	559073670	8870	8870	8870	8870	1
326	20240624	143600	559064800	8860	8860	8860	8860	0
327	20240624	143500	559064800	8860	8860	8860	8860	0
328	20240624	143400	559064800	8860	8860	8860	8860	0
329	20240624	143300	559064800	8860	8860	8860	8860	0
330	20240624	143200	559064800	8860	8860	8860	8860	10
331	20240624	143100	558976200	8860	8860	8860	8860	371
332	20240624	143000	555689140	8860	8860	8860	8860	0
333	20240624	142900	555689140	8860	8860	8860	8860	0
334	20240624	142800	555689140	8860	8860	8860	8860	0
335	20240624	142700	555689140	8860	8860	8860	8860	0
336	20240624	142600	555689140	8860	8880	8880	8860	317
337	20240624	142500	552877220	8890	8890	8890	8890	0
338	20240624	142400	552877220	8890	8890	8890	8890	0
339	20240624	142300	552877220	8890	8880	8890	8880	174
340	20240624	142200	551332090	8890	8890	8890	8890	0
341	20240624	142100	551332090	8890	8890	8890	8890	0
342	20240624	142000	551332090	8890	8890	8890	8890	0
343	20240624	141900	551332090	8890	8890	8890	8890	0
344	20240624	141800	551332090	8890	8890	8890	8890	0
345	20240624	141700	551332090	8890	8890	8890	8890	0
346	20240624	141600	551332090	8890	8890	8890	8890	0
347	20240624	141500	551332090	8890	8890	8890	8890	0
348	20240624	141400	551332090	8890	8890	8890	8890	0
349	20240624	141300	551332090	8890	8890	8890	8890	0
350	20240624	141200	551332090	8890	8890	8890	8890	0
351	20240624	141100	551332090	8890	8890	8890	8890	0
352	20240624	141000	551332090	8890	8890	8890	8890	0
353	20240624	140900	551332090	8890	8890	8890	8890	0
354	20240624	140800	551332090	8890	8890	8890	8890	1
355	20240624	140700	551323200	8890	8890	8890	8890	0
356	20240624	140600	551323200	8890	8890	8890	8890	0
357	20240624	140500	551323200	8890	8890	8890	8890	0
358	20240624	140400	551323200	8890	8890	8890	8890	0
359	20240624	140300	551323200	8890	8890	8890	8890	0
360	20240624	140200	551323200	8890	8890	8890	8890	0
361	20240624	140100	551323200	8890	8880	8890	8860	1159
362	20240624	140000	541031140	8870	8860	8870	8860	59
363	20240624	135900	540508300	8860	8860	8860	8860	50
364	20240624	135800	540065300	8890	8890	8890	8890	281
365	20240624	135700	537567210	8880	8880	8880	8880	0
366	20240624	135600	537567210	8880	8880	8880	8880	0
367	20240624	135500	537567210	8880	8880	8880	8880	100
368	20240624	135400	536679210	8890	8880	8890	8880	965
369	20240624	135300	528109650	8850	8860	8860	8850	173
370	20240624	135200	526577240	8860	8860	8860	8860	1306
371	20240624	135100	515006080	8870	8880	8880	8870	3442
372	20240624	135000	484468670	8890	8890	8890	8880	1343
373	20240624	134900	472536390	8890	8910	8910	8890	1387
374	20240624	134800	460193390	8910	8910	8910	8910	187
375	20240624	134700	458527220	8910	8910	8910	8910	455
376	20240624	134600	454473170	8920	8920	8920	8920	172
377	20240624	134500	452938930	8920	8920	8920	8920	1121
378	20240624	134400	442939610	8920	8950	8950	8920	1140
379	20240624	134300	432765560	8950	8950	8950	8950	0
380	20240624	134200	432765560	8950	8950	8950	8950	6
381	20240624	134100	432711860	8940	8940	8940	8940	0
382	20240624	134000	432711860	8940	8940	8940	8940	248
383	20240624	133900	430494740	8950	8950	8950	8950	344
384	20240624	133800	427415940	8950	8950	8950	8950	0
385	20240624	133700	427415940	8950	8950	8950	8950	0
386	20240624	133600	427415940	8950	8970	8970	8950	2000
387	20240624	133500	409509650	8980	8980	8980	8980	3
388	20240624	133400	409482710	8980	8980	8980	8980	0
389	20240624	133300	409482710	8980	8980	8980	8980	3
390	20240624	133200	409455770	8980	8980	8980	8980	50
391	20240624	133100	409006770	8980	8980	8980	8980	0
392	20240624	133000	409006770	8980	8980	8980	8980	0
393	20240624	132900	409006770	8980	8980	8980	8980	446
394	20240624	132800	405001690	8990	9000	9000	8990	756
395	20240624	132700	398204530	9010	9010	9010	9010	0
396	20240624	132600	398204530	9010	9010	9010	9010	0
397	20240624	132500	398204530	9010	9010	9010	9010	2
398	20240624	132400	398186510	9020	9020	9020	9020	2
399	20240624	132300	398168470	9030	9030	9030	9030	0
400	20240624	132200	398168470	9030	9030	9030	9030	0
401	20240624	132100	398168470	9030	9030	9030	9030	0
402	20240624	132000	398168470	9030	9030	9030	9030	0
403	20240624	131900	398168470	9030	9030	9030	9030	0
404	20240624	131800	398168470	9030	9030	9030	9030	0
405	20240624	131700	398168470	9030	9030	9030	9030	0
406	20240624	131600	398168470	9030	9030	9030	9030	1
407	20240624	131500	398159440	8990	8990	8990	8990	0
408	20240624	131400	398159440	8990	8990	8990	8990	0
409	20240624	131300	398159440	8990	8990	8990	8990	0
410	20240624	131200	398159440	8990	8990	8990	8990	99
411	20240624	131100	397269430	9000	9000	9000	9000	0
412	20240624	131000	397269430	9000	9000	9000	9000	0
413	20240624	130900	397269430	9000	9010	9010	9000	324
414	20240624	130800	394352920	9000	9000	9000	9000	0
415	20240624	130700	394352920	9000	9000	9000	9000	0
416	20240624	130600	394352920	9000	9000	9000	9000	0
417	20240624	130500	394352920	9000	9080	9080	9000	402
418	20240624	130400	390734660	9000	9000	9000	9000	0
419	20240624	130300	390734660	9000	9000	9000	9000	0
420	20240624	130200	390734660	9000	9000	9000	9000	0
421	20240624	130100	390734660	9000	9000	9000	9000	0
422	20240624	130000	390734660	9000	9000	9000	9000	0
423	20240624	125900	390734660	9000	9000	9000	9000	0
424	20240624	125800	390734660	9000	9010	9010	9000	52
425	20240624	125700	390266520	9010	9010	9010	9010	0
426	20240624	125600	390266520	9010	9010	9010	9010	0
427	20240624	125500	390266520	9010	9010	9010	9010	0
428	20240624	125400	390266520	9010	9010	9010	9010	0
429	20240624	125300	390266520	9010	9010	9010	9010	1
430	20240624	125200	390257510	9050	9050	9050	9050	0
431	20240624	125100	390257510	9050	9050	9050	9050	0
432	20240624	125000	390257510	9050	9050	9050	9050	203
433	20240624	124900	388420360	9050	9050	9050	9050	0
434	20240624	124800	388420360	9050	9050	9050	9050	0
435	20240624	124700	388420360	9050	9050	9050	9050	0
436	20240624	124600	388420360	9050	9050	9050	9050	2
437	20240624	124500	388402260	9100	9100	9100	9100	3
438	20240624	124400	388374960	9050	9050	9050	9050	0
439	20240624	124300	388374960	9050	9050	9050	9050	0
440	20240624	124200	388374960	9050	9050	9050	9050	0
441	20240624	124100	388374960	9050	9050	9050	9050	0
442	20240624	124000	388374960	9050	9050	9050	9050	0
443	20240624	123900	388374960	9050	9060	9060	9050	437
444	20240624	123800	384417700	9100	9100	9100	9100	0
445	20240624	123700	384417700	9100	9100	9100	9100	0
446	20240624	123600	384417700	9100	9100	9100	9100	0
447	20240624	123500	384417700	9100	9100	9100	9100	0
448	20240624	123400	384417700	9100	9100	9100	9100	0
449	20240624	123300	384417700	9100	9100	9100	9100	0
450	20240624	123200	384417700	9100	9100	9100	9100	0
451	20240624	123100	384417700	9100	9100	9100	9100	0
452	20240624	123000	384417700	9100	9100	9100	9100	0
453	20240624	122900	384417700	9100	9100	9100	9100	0
454	20240624	122800	384417700	9100	9100	9100	9100	0
455	20240624	122700	384417700	9100	9100	9100	9100	0
456	20240624	122600	384417700	9100	9100	9100	9100	0
457	20240624	122500	384417700	9100	9100	9100	9100	0
458	20240624	122400	384417700	9100	9100	9100	9100	0
459	20240624	122300	384417700	9100	9100	9100	9100	0
460	20240624	122200	384417700	9100	9100	9100	9100	0
461	20240624	122100	384417700	9100	9100	9100	9100	0
462	20240624	122000	384417700	9100	9100	9100	9100	0
463	20240624	121900	384417700	9100	9100	9100	9100	0
464	20240624	121800	384417700	9100	9100	9100	9100	0
465	20240624	121700	384417700	9100	9100	9100	9100	0
466	20240624	121600	384417700	9100	9100	9100	9100	0
467	20240624	121500	384417700	9100	9100	9100	9100	0
468	20240624	121400	384417700	9100	9100	9100	9100	0
469	20240624	121300	384417700	9100	9100	9100	9100	0
470	20240624	121200	384417700	9100	9100	9100	9100	1
471	20240624	121100	384408600	9060	9060	9060	9060	0
472	20240624	121000	384408600	9060	9080	9080	9060	470
473	20240624	120900	380149010	9100	9100	9100	9100	0
474	20240624	120800	380149010	9100	9110	9110	9100	2
475	20240624	120700	380130800	9110	9110	9110	9110	0
476	20240624	120600	380130800	9110	9110	9110	9110	0
477	20240624	120500	380130800	9110	9110	9110	9110	0
478	20240624	120400	380130800	9110	9110	9110	9110	1
479	20240624	120300	380121690	9070	9070	9070	9070	0
480	20240624	120200	380121690	9070	9070	9070	9070	0
481	20240624	120100	380121690	9070	9070	9070	9070	0
482	20240624	120000	380121690	9070	9070	9070	9070	1
483	20240624	115900	380112620	9080	9080	9080	9080	0
484	20240624	115800	380112620	9080	9080	9080	9080	0
485	20240624	115700	380112620	9080	9080	9080	9080	0
486	20240624	115600	380112620	9080	9080	9080	9080	0
487	20240624	115500	380112620	9080	9080	9080	9080	0
488	20240624	115400	380112620	9080	9080	9080	9080	0
489	20240624	115300	380112620	9080	9080	9080	9080	0
490	20240624	115200	380112620	9080	9080	9080	9080	0
491	20240624	115100	380112620	9080	9080	9080	9080	0
492	20240624	115000	380112620	9080	9080	9080	9080	0
493	20240624	114900	380112620	9080	9080	9080	9080	0
494	20240624	114800	380112620	9080	9080	9080	9080	0
495	20240624	114700	380112620	9080	9080	9080	9080	0
496	20240624	114600	380112620	9080	9080	9080	9080	0
497	20240624	114500	380112620	9080	9080	9080	9080	0
498	20240624	114400	380112620	9080	9080	9080	9080	10
499	20240624	114300	380021820	9080	9080	9080	9080	0
500	20240624	114200	380021820	9080	9080	9080	9080	0
501	20240624	114100	380021820	9080	9080	9080	9080	0
502	20240624	114000	380021820	9080	9080	9080	9080	1
503	20240624	113900	380012740	9110	9110	9110	9110	0
504	20240624	113800	380012740	9110	9110	9110	9110	0
505	20240624	113700	380012740	9110	9110	9110	9110	0
506	20240624	113600	380012740	9110	9110	9110	9110	0
507	20240624	113500	380012740	9110	9110	9110	9110	0
508	20240624	113400	380012740	9110	9110	9110	9110	0
509	20240624	113300	380012740	9110	9110	9110	9110	0
510	20240624	113200	380012740	9110	9110	9110	9110	0
511	20240624	113100	380012740	9110	9110	9110	9110	0
512	20240624	113000	380012740	9110	9110	9110	9110	0
513	20240624	112900	380012740	9110	9110	9110	9110	0
514	20240624	112800	380012740	9110	9050	9110	9050	14
515	20240624	112700	379885980	9110	9110	9110	9110	1
516	20240624	112600	379876870	9060	9060	9060	9060	75
517	20240624	112500	379197370	9060	9060	9060	9060	0
518	20240624	112400	379197370	9060	9060	9060	9060	0
519	20240624	112300	379197370	9060	9060	9060	9060	0
520	20240624	112200	379197370	9060	9060	9060	9060	165
521	20240624	112100	377702470	9110	9110	9110	9110	0
522	20240624	112000	377702470	9110	9110	9110	9110	0
523	20240624	111900	377702470	9110	9110	9110	9110	0
524	20240624	111800	377702470	9110	9110	9110	9110	0
525	20240624	111700	377702470	9110	9110	9110	9110	0
526	20240624	111600	377702470	9110	9110	9110	9110	0
527	20240624	111500	377702470	9110	9110	9110	9110	0
528	20240624	111400	377702470	9110	9110	9110	9110	0
529	20240624	111300	377702470	9110	9110	9110	9110	0
530	20240624	111200	377702470	9110	9110	9110	9110	1010
531	20240624	111100	368501370	9100	9100	9100	9100	1000
532	20240624	111000	359401370	9100	9100	9100	9100	1
533	20240624	110900	359392270	9000	9000	9000	9000	10
534	20240624	110800	359302270	9020	8990	9020	8990	1207
535	20240624	110700	348441540	8990	8990	8990	8990	0
536	20240624	110600	348441540	8990	8970	8990	8960	203
537	20240624	110500	346622410	8990	8990	8990	8990	0
538	20240624	110400	346622410	8990	8990	8990	8990	1
539	20240624	110300	346613420	8960	8960	8960	8960	0
540	20240624	110200	346613420	8960	8960	8960	8960	0
541	20240624	110100	346613420	8960	8970	8970	8960	81
542	20240624	110000	345887600	8970	8970	8970	8970	0
543	20240624	105900	345887600	8970	8970	8970	8970	50
544	20240624	105800	345439100	8970	8970	8970	8970	1000
545	20240624	105700	336469100	8960	8960	8960	8960	0
546	20240624	105600	336469100	8960	8960	8960	8960	0
547	20240624	105500	336469100	8960	8970	8970	8960	18
548	20240624	105400	336307810	8960	8960	8960	8960	10
549	20240624	105300	336218210	8960	8960	8960	8960	0
550	20240624	105200	336218210	8960	8960	8960	8960	250
551	20240624	105100	333978210	8990	8990	8990	8990	0
552	20240624	105000	333978210	8990	8990	8990	8990	0
553	20240624	104900	333978210	8990	8990	8990	8990	0
554	20240624	104800	333978210	8990	8990	8990	8990	32
555	20240624	104700	333690530	8990	8990	8990	8990	368
556	20240624	104600	330382210	8960	8960	8960	8960	0
557	20240624	104500	330382210	8960	8960	8960	8960	0
558	20240624	104400	330382210	8960	8960	8960	8960	0
559	20240624	104300	330382210	8960	8960	8960	8960	2
560	20240624	104200	330364290	8960	8960	8960	8960	0
561	20240624	104100	330364290	8960	8960	8960	8960	181
562	20240624	104000	328742530	8990	8990	8990	8990	0
563	20240624	103900	328742530	8990	8990	8990	8990	1
564	20240624	103800	328733540	8990	8990	8990	8990	0
565	20240624	103700	328733540	8990	8950	8990	8950	203
566	20240624	103600	326916570	8950	8950	8950	8950	0
567	20240624	103500	326916570	8950	8980	8980	8950	386
568	20240624	103400	323460800	8950	8950	8950	8950	0
569	20240624	103300	323460800	8950	8950	8950	8950	0
570	20240624	103200	323460800	8950	8950	8950	8950	0
571	20240624	103100	323460800	8950	8950	8950	8950	0
572	20240624	103000	323460800	8950	8950	8950	8950	0
573	20240624	102900	323460800	8950	8950	8950	8950	0
574	20240624	102800	323460800	8950	8950	8950	8950	0
575	20240624	102700	323460800	8950	8990	8990	8950	602
576	20240624	102600	318067180	9000	8980	9000	8980	4
577	20240624	102500	318031200	8990	8990	8990	8990	59
578	20240624	102400	317500790	8980	8980	8980	8980	215
579	20240624	102300	315570090	8940	8970	8970	8940	684
580	20240624	102200	309446590	8940	8940	8940	8940	0
581	20240624	102100	309446590	8940	8940	8940	8940	0
582	20240624	102000	309446590	8940	8960	8960	8940	2000
583	20240624	101900	291566470	8950	8950	8950	8940	2518
584	20240624	101800	269030870	8960	8990	8990	8960	640
585	20240624	101700	263289850	9000	9000	9000	9000	1025
586	20240624	101600	254064850	9010	9030	9030	9000	1847
587	20240624	101500	237425320	9030	9070	9070	9030	1259
588	20240624	101400	226035970	9070	9070	9070	9070	59
589	20240624	101300	225500840	9050	9050	9050	9050	0
590	20240624	101200	225500840	9050	9060	9060	9050	133
591	20240624	101100	224296560	9060	9070	9070	9060	500
592	20240624	101000	219765440	9100	9100	9100	9100	0
593	20240624	100900	219765440	9100	9100	9100	9100	1
594	20240624	100800	219756340	9060	9060	9060	9060	0
595	20240624	100700	219756340	9060	9060	9060	9060	0
596	20240624	100600	219756340	9060	9060	9060	9060	0
597	20240624	100500	219756340	9060	9060	9060	9060	100
598	20240624	100400	218850340	9070	9090	9090	9070	628
599	20240624	100300	213148550	9140	9140	9140	9140	0
600	20240624	100200	213148550	9140	9140	9140	9140	1
601	20240624	100100	213139410	9060	9060	9060	9060	0
602	20240624	100000	213139410	9060	9070	9070	9060	292
603	20240624	095900	210493880	9150	9240	9260	9100	3615
604	20240624	095800	177279090	9220	9160	9260	9160	921
605	20240624	095700	168788800	9120	9130	9130	9120	208
606	20240624	095600	166890290	9160	9180	9180	9160	281
607	20240624	095500	164311870	9190	9240	9250	9190	2085
608	20240624	095400	145108040	9230	9280	9280	9190	2657
609	20240624	095300	120547610	9300	9360	9360	9300	1812
610	20240624	095200	103657760	9390	9380	9400	9360	1892
611	20240624	095100	85906600	9380	9340	9380	9340	728
612	20240624	095000	79082290	9340	9340	9340	9340	93
613	20240624	094900	78213670	9370	9370	9370	9370	0
614	20240624	094800	78213670	9370	9370	9370	9370	0
615	20240624	094700	78213670	9370	9320	9370	9320	2
616	20240624	094600	78194980	9320	9320	9320	9320	0
617	20240624	094500	78194980	9320	9320	9320	9320	11
618	20240624	094400	78092460	9280	9280	9280	9280	277
619	20240624	094300	75521900	9270	9270	9270	9270	413
620	20240624	094200	71693390	9270	9270	9270	9260	4
621	20240624	094100	71656320	9280	9280	9280	9280	0
622	20240624	094000	71656320	9280	9280	9280	9280	0
623	20240624	093900	71656320	9280	9280	9280	9280	0
624	20240624	093800	71656320	9280	9260	9280	9260	451
625	20240624	093700	67480000	9250	9250	9250	9250	1001
626	20240624	093600	58220750	9260	9260	9260	9260	50
627	20240624	093500	57757750	9270	9270	9270	9270	24
628	20240624	093400	57535270	9250	9250	9250	9250	0
629	20240624	093300	57535270	9250	9250	9250	9250	98
630	20240624	093200	56628770	9250	9250	9250	9250	89
631	20240624	093100	55805520	9270	9270	9270	9270	0
632	20240624	093000	55805520	9270	9270	9270	9270	0
633	20240624	092900	55805520	9270	9270	9270	9270	0
634	20240624	092800	55805520	9270	9270	9270	9270	0
635	20240624	092700	55805520	9270	9270	9270	9270	1
636	20240624	092600	55796250	9260	9260	9260	9260	0
637	20240624	092500	55796250	9260	9260	9260	9260	0
638	20240624	092400	55796250	9260	9260	9260	9260	0
639	20240624	092300	55796250	9260	9260	9260	9260	0
640	20240624	092200	55796250	9260	9260	9260	9260	650
641	20240624	092100	49777250	9260	9270	9270	9260	1000
642	20240624	092000	40513310	9270	9270	9270	9270	42
643	20240624	091900	40123970	9290	9290	9290	9290	0
644	20240624	091800	40123970	9290	9290	9290	9290	1
645	20240624	091700	40114680	9270	9270	9270	9270	0
646	20240624	091600	40114680	9270	9290	9290	9270	147
647	20240624	091500	38750970	9300	9300	9300	9300	0
648	20240624	091400	38750970	9300	9300	9300	9300	2
649	20240624	091300	38732370	9300	9330	9330	9300	981
650	20240624	091200	29589550	9330	9330	9330	9330	0
651	20240624	091100	29589550	9330	9350	9350	9330	87
652	20240624	091000	28776120	9350	9350	9350	9350	351
653	20240624	090900	25494270	9350	9380	9380	9350	87
654	20240624	090800	24680790	9380	9380	9380	9380	1
655	20240624	090700	24671410	9350	9350	9350	9350	0
656	20240624	090600	24671410	9350	9350	9350	9350	0
657	20240624	090500	24671410	9350	9350	9350	9350	1050
658	20240624	090400	14853910	9310	9310	9310	9310	0
659	20240624	090300	14853910	9310	9310	9310	9310	0
660	20240624	090200	14853910	9310	9310	9310	9310	217
661	20240624	090100	12833640	9320	9320	9320	9320	0
662	20240624	090000	12833640	9320	9320	9320	9320	1377