KissMeData/088280/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200000	254156735	2940	2940	2940	2940	1911
3	20240624	195900	254156735	2940	2940	2940	2940	0
4	20240624	195800	254156735	2940	2940	2940	2940	0
5	20240624	195700	254156735	2940	2940	2940	2940	0
6	20240624	195600	254156735	2940	2940	2940	2940	0
7	20240624	195500	254156735	2940	2940	2940	2940	0
8	20240624	195400	254156735	2940	2940	2940	2940	0
9	20240624	195300	254156735	2940	2940	2940	2940	0
10	20240624	195200	254156735	2940	2940	2940	2940	0
11	20240624	195100	254156735	2940	2940	2940	2940	0
12	20240624	195000	254156735	2940	2940	2940	2940	0
13	20240624	194900	254156735	2940	2940	2940	2940	0
14	20240624	194800	254156735	2940	2940	2940	2940	0
15	20240624	194700	254156735	2940	2940	2940	2940	0
16	20240624	194600	254156735	2940	2940	2940	2940	0
17	20240624	194500	254156735	2940	2940	2940	2940	0
18	20240624	194400	254156735	2940	2940	2940	2940	0
19	20240624	194300	254156735	2940	2940	2940	2940	0
20	20240624	194200	254156735	2940	2940	2940	2940	0
21	20240624	194100	254156735	2940	2940	2940	2940	0
22	20240624	194000	254156735	2940	2940	2940	2940	0
23	20240624	193900	254156735	2940	2940	2940	2940	0
24	20240624	193800	254156735	2940	2940	2940	2940	0
25	20240624	193700	254156735	2940	2940	2940	2940	0
26	20240624	193600	254156735	2940	2940	2940	2940	0
27	20240624	193500	254156735	2940	2940	2940	2940	0
28	20240624	193400	254156735	2940	2940	2940	2940	0
29	20240624	193300	254156735	2940	2940	2940	2940	0
30	20240624	193200	254156735	2940	2940	2940	2940	0
31	20240624	193100	254156735	2940	2940	2940	2940	0
32	20240624	193000	254156735	2940	2940	2940	2940	1911
33	20240624	192900	254156735	2940	2940	2940	2940	0
34	20240624	192800	254156735	2940	2940	2940	2940	0
35	20240624	192700	254156735	2940	2940	2940	2940	0
36	20240624	192600	254156735	2940	2940	2940	2940	0
37	20240624	192500	254156735	2940	2940	2940	2940	0
38	20240624	192400	254156735	2940	2940	2940	2940	0
39	20240624	192300	254156735	2940	2940	2940	2940	0
40	20240624	192200	254156735	2940	2940	2940	2940	0
41	20240624	192100	254156735	2940	2940	2940	2940	0
42	20240624	192000	254156735	2940	2940	2940	2940	0
43	20240624	191900	254156735	2940	2940	2940	2940	0
44	20240624	191800	254156735	2940	2940	2940	2940	0
45	20240624	191700	254156735	2940	2940	2940	2940	0
46	20240624	191600	254156735	2940	2940	2940	2940	0
47	20240624	191500	254156735	2940	2940	2940	2940	0
48	20240624	191400	254156735	2940	2940	2940	2940	0
49	20240624	191300	254156735	2940	2940	2940	2940	0
50	20240624	191200	254156735	2940	2940	2940	2940	0
51	20240624	191100	254156735	2940	2940	2940	2940	0
52	20240624	191000	254156735	2940	2940	2940	2940	0
53	20240624	190900	254156735	2940	2940	2940	2940	0
54	20240624	190800	254156735	2940	2940	2940	2940	0
55	20240624	190700	254156735	2940	2940	2940	2940	0
56	20240624	190600	254156735	2940	2940	2940	2940	0
57	20240624	190500	254156735	2940	2940	2940	2940	0
58	20240624	190400	254156735	2940	2940	2940	2940	0
59	20240624	190300	254156735	2940	2940	2940	2940	0
60	20240624	190200	254156735	2940	2940	2940	2940	0
61	20240624	190100	254156735	2940	2940	2940	2940	0
62	20240624	190000	254156735	2940	2940	2940	2940	1911
63	20240624	185900	254156735	2940	2940	2940	2940	0
64	20240624	185800	254156735	2940	2940	2940	2940	0
65	20240624	185700	254156735	2940	2940	2940	2940	0
66	20240624	185600	254156735	2940	2940	2940	2940	0
67	20240624	185500	254156735	2940	2940	2940	2940	0
68	20240624	185400	254156735	2940	2940	2940	2940	0
69	20240624	185300	254156735	2940	2940	2940	2940	0
70	20240624	185200	254156735	2940	2940	2940	2940	0
71	20240624	185100	254156735	2940	2940	2940	2940	0
72	20240624	185000	254156735	2940	2940	2940	2940	0
73	20240624	184900	254156735	2940	2940	2940	2940	0
74	20240624	184800	254156735	2940	2940	2940	2940	0
75	20240624	184700	254156735	2940	2940	2940	2940	0
76	20240624	184600	254156735	2940	2940	2940	2940	0
77	20240624	184500	254156735	2940	2940	2940	2940	0
78	20240624	184400	254156735	2940	2940	2940	2940	0
79	20240624	184300	254156735	2940	2940	2940	2940	0
80	20240624	184200	254156735	2940	2940	2940	2940	0
81	20240624	184100	254156735	2940	2940	2940	2940	0
82	20240624	184000	254156735	2940	2940	2940	2940	0
83	20240624	183900	254156735	2940	2940	2940	2940	0
84	20240624	183800	254156735	2940	2940	2940	2940	0
85	20240624	183700	254156735	2940	2940	2940	2940	0
86	20240624	183600	254156735	2940	2940	2940	2940	0
87	20240624	183500	254156735	2940	2940	2940	2940	0
88	20240624	183400	254156735	2940	2940	2940	2940	0
89	20240624	183300	254156735	2940	2940	2940	2940	0
90	20240624	183200	254156735	2940	2940	2940	2940	0
91	20240624	183100	254156735	2940	2940	2940	2940	0
92	20240624	183000	254156735	2940	2940	2940	2940	1911
93	20240624	182900	254156735	2940	2940	2940	2940	0
94	20240624	182800	254156735	2940	2940	2940	2940	0
95	20240624	182700	254156735	2940	2940	2940	2940	0
96	20240624	182600	254156735	2940	2940	2940	2940	0
97	20240624	182500	254156735	2940	2940	2940	2940	0
98	20240624	182400	254156735	2940	2940	2940	2940	0
99	20240624	182300	254156735	2940	2940	2940	2940	0
100	20240624	182200	254156735	2940	2940	2940	2940	0
101	20240624	182100	254156735	2940	2940	2940	2940	0
102	20240624	182000	254156735	2940	2940	2940	2940	0
103	20240624	181900	254156735	2940	2940	2940	2940	0
104	20240624	181800	254156735	2940	2940	2940	2940	0
105	20240624	181700	254156735	2940	2940	2940	2940	0
106	20240624	181600	254156735	2940	2940	2940	2940	0
107	20240624	181500	254156735	2940	2940	2940	2940	0
108	20240624	181400	254156735	2940	2940	2940	2940	0
109	20240624	181300	254156735	2940	2940	2940	2940	0
110	20240624	181200	254156735	2940	2940	2940	2940	0
111	20240624	181100	254156735	2940	2940	2940	2940	0
112	20240624	181000	254156735	2940	2940	2940	2940	0
113	20240624	180900	254156735	2940	2940	2940	2940	0
114	20240624	180800	254156735	2940	2940	2940	2940	0
115	20240624	180700	254156735	2940	2940	2940	2940	0
116	20240624	180600	254156735	2940	2940	2940	2940	0
117	20240624	180500	254156735	2940	2940	2940	2940	0
118	20240624	180400	254156735	2940	2940	2940	2940	0
119	20240624	180300	254156735	2940	2940	2940	2940	0
120	20240624	180200	254156735	2940	2940	2940	2940	0
121	20240624	180100	254156735	2940	2940	2940	2940	0
122	20240624	180000	254156735	2940	2940	2940	2940	1911
123	20240624	175900	254156735	2940	2940	2940	2940	0
124	20240624	175800	254156735	2940	2940	2940	2940	0
125	20240624	175700	254156735	2940	2940	2940	2940	0
126	20240624	175600	254156735	2940	2940	2940	2940	0
127	20240624	175500	254156735	2940	2940	2940	2940	0
128	20240624	175400	254156735	2940	2940	2940	2940	0
129	20240624	175300	254156735	2940	2940	2940	2940	0
130	20240624	175200	254156735	2940	2940	2940	2940	0
131	20240624	175100	254156735	2940	2940	2940	2940	0
132	20240624	175000	254156735	2940	2940	2940	2940	0
133	20240624	174900	254156735	2940	2940	2940	2940	0
134	20240624	174800	254156735	2940	2940	2940	2940	0
135	20240624	174700	254156735	2940	2940	2940	2940	0
136	20240624	174600	254156735	2940	2940	2940	2940	0
137	20240624	174500	254156735	2940	2940	2940	2940	0
138	20240624	174400	254156735	2940	2940	2940	2940	0
139	20240624	174300	254156735	2940	2940	2940	2940	0
140	20240624	174200	254156735	2940	2940	2940	2940	0
141	20240624	174100	254156735	2940	2940	2940	2940	0
142	20240624	174000	254156735	2940	2940	2940	2940	0
143	20240624	173900	254156735	2940	2940	2940	2940	0
144	20240624	173800	254156735	2940	2940	2940	2940	0
145	20240624	173700	254156735	2940	2940	2940	2940	0
146	20240624	173600	254156735	2940	2940	2940	2940	0
147	20240624	173500	254156735	2940	2940	2940	2940	0
148	20240624	173400	254156735	2940	2940	2940	2940	0
149	20240624	173300	254156735	2940	2940	2940	2940	0
150	20240624	173200	254156735	2940	2940	2940	2940	0
151	20240624	173100	254156735	2940	2940	2940	2940	0
152	20240624	173000	254156735	2940	2940	2940	2940	1911
153	20240624	172900	254156735	2940	2940	2940	2940	0
154	20240624	172800	254156735	2940	2940	2940	2940	0
155	20240624	172700	254156735	2940	2940	2940	2940	0
156	20240624	172600	254156735	2940	2940	2940	2940	0
157	20240624	172500	254156735	2940	2940	2940	2940	0
158	20240624	172400	254156735	2940	2940	2940	2940	0
159	20240624	172300	254156735	2940	2940	2940	2940	0
160	20240624	172200	254156735	2940	2940	2940	2940	0
161	20240624	172100	254156735	2940	2940	2940	2940	0
162	20240624	172000	254156735	2940	2940	2940	2940	0
163	20240624	171900	254156735	2940	2940	2940	2940	0
164	20240624	171800	254156735	2940	2940	2940	2940	0
165	20240624	171700	254156735	2940	2940	2940	2940	0
166	20240624	171600	254156735	2940	2940	2940	2940	0
167	20240624	171500	254156735	2940	2940	2940	2940	0
168	20240624	171400	254156735	2940	2940	2940	2940	0
169	20240624	171300	254156735	2940	2940	2940	2940	0
170	20240624	171200	254156735	2940	2940	2940	2940	0
171	20240624	171100	254156735	2940	2940	2940	2940	0
172	20240624	171000	254156735	2940	2940	2940	2940	0
173	20240624	170900	254156735	2940	2940	2940	2940	0
174	20240624	170800	254156735	2940	2940	2940	2940	0
175	20240624	170700	254156735	2940	2940	2940	2940	0
176	20240624	170600	254156735	2940	2940	2940	2940	0
177	20240624	170500	254156735	2940	2940	2940	2940	0
178	20240624	170400	254156735	2940	2940	2940	2940	0
179	20240624	170300	254156735	2940	2940	2940	2940	0
180	20240624	170200	254156735	2940	2940	2940	2940	0
181	20240624	170100	254156735	2940	2940	2940	2940	0
182	20240624	170000	254156735	2940	2940	2940	2940	1911
183	20240624	165900	254156735	2940	2940	2940	2940	0
184	20240624	165800	254156735	2940	2940	2940	2940	0
185	20240624	165700	254156735	2940	2940	2940	2940	0
186	20240624	165600	254156735	2940	2940	2940	2940	0
187	20240624	165500	254156735	2940	2940	2940	2940	0
188	20240624	165400	254156735	2940	2940	2940	2940	0
189	20240624	165300	254156735	2940	2940	2940	2940	0
190	20240624	165200	254156735	2940	2940	2940	2940	0
191	20240624	165100	254156735	2940	2940	2940	2940	0
192	20240624	165000	254156735	2940	2940	2940	2940	0
193	20240624	164900	254156735	2940	2940	2940	2940	0
194	20240624	164800	254156735	2940	2940	2940	2940	0
195	20240624	164700	254156735	2940	2940	2940	2940	0
196	20240624	164600	254156735	2940	2940	2940	2940	0
197	20240624	164500	254156735	2940	2940	2940	2940	0
198	20240624	164400	254156735	2940	2940	2940	2940	0
199	20240624	164300	254156735	2940	2940	2940	2940	0
200	20240624	164200	254156735	2940	2940	2940	2940	0
201	20240624	164100	254156735	2940	2940	2940	2940	0
202	20240624	164000	254156735	2940	2940	2940	2940	0
203	20240624	163900	254156735	2940	2940	2940	2940	0
204	20240624	163800	254156735	2940	2940	2940	2940	0
205	20240624	163700	254156735	2940	2940	2940	2940	0
206	20240624	163600	254156735	2940	2940	2940	2940	0
207	20240624	163500	254156735	2940	2940	2940	2940	0
208	20240624	163400	254156735	2940	2940	2940	2940	0
209	20240624	163300	254156735	2940	2940	2940	2940	0
210	20240624	163200	254156735	2940	2940	2940	2940	0
211	20240624	163100	254156735	2940	2940	2940	2940	0
212	20240624	163000	254156735	2940	2940	2940	2940	1911
213	20240624	162900	254156735	2940	2940	2940	2940	0
214	20240624	162800	254156735	2940	2940	2940	2940	0
215	20240624	162700	254156735	2940	2940	2940	2940	0
216	20240624	162600	254156735	2940	2940	2940	2940	0
217	20240624	162500	254156735	2940	2940	2940	2940	0
218	20240624	162400	254156735	2940	2940	2940	2940	0
219	20240624	162300	254156735	2940	2940	2940	2940	0
220	20240624	162200	254156735	2940	2940	2940	2940	0
221	20240624	162100	254156735	2940	2940	2940	2940	0
222	20240624	162000	254156735	2940	2940	2940	2940	0
223	20240624	161900	254156735	2940	2940	2940	2940	0
224	20240624	161800	254156735	2940	2940	2940	2940	0
225	20240624	161700	254156735	2940	2940	2940	2940	0
226	20240624	161600	254156735	2940	2940	2940	2940	0
227	20240624	161500	254156735	2940	2940	2940	2940	0
228	20240624	161400	254156735	2940	2940	2940	2940	0
229	20240624	161300	254156735	2940	2940	2940	2940	0
230	20240624	161200	254156735	2940	2940	2940	2940	0
231	20240624	161100	254156735	2940	2940	2940	2940	0
232	20240624	161000	254156735	2940	2940	2940	2940	0
233	20240624	160900	254156735	2940	2940	2940	2940	0
234	20240624	160800	254156735	2940	2940	2940	2940	0
235	20240624	160700	254156735	2940	2940	2940	2940	0
236	20240624	160600	254156735	2940	2940	2940	2940	0
237	20240624	160500	254156735	2940	2940	2940	2940	0
238	20240624	160400	254156735	2940	2940	2940	2940	0
239	20240624	160300	254156735	2940	2940	2940	2940	0
240	20240624	160200	254156735	2940	2940	2940	2940	0
241	20240624	160100	254156735	2940	2940	2940	2940	0
242	20240624	160000	254156735	2940	2940	2940	2940	1911
243	20240624	155900	254156735	2940	2940	2940	2940	0
244	20240624	155800	254156735	2940	2940	2940	2940	0
245	20240624	155700	254156735	2940	2940	2940	2940	0
246	20240624	155600	254156735	2940	2940	2940	2940	0
247	20240624	155500	254156735	2940	2940	2940	2940	0
248	20240624	155400	254156735	2940	2940	2940	2940	0
249	20240624	155300	254156735	2940	2940	2940	2940	0
250	20240624	155200	254156735	2940	2940	2940	2940	0
251	20240624	155100	254156735	2940	2940	2940	2940	0
252	20240624	155000	254156735	2940	2940	2940	2940	0
253	20240624	154900	254156735	2940	2940	2940	2940	0
254	20240624	154800	254156735	2940	2940	2940	2940	0
255	20240624	154700	254156735	2940	2940	2940	2940	0
256	20240624	154600	254156735	2940	2940	2940	2940	0
257	20240624	154500	254156735	2940	2940	2940	2940	0
258	20240624	154400	254156735	2940	2940	2940	2940	0
259	20240624	154300	254156735	2940	2940	2940	2940	0
260	20240624	154200	254156735	2940	2940	2940	2940	0
261	20240624	154100	254156735	2940	2940	2940	2940	0
262	20240624	154000	254156735	2940	2940	2940	2940	0
263	20240624	153900	254156735	2940	2940	2940	2940	0
264	20240624	153800	254156735	2940	2940	2940	2940	0
265	20240624	153700	254156735	2940	2940	2940	2940	0
266	20240624	153600	254156735	2940	2940	2940	2940	0
267	20240624	153500	254156735	2940	2940	2940	2940	0
268	20240624	153400	254156735	2940	2940	2940	2940	0
269	20240624	153300	254156735	2940	2940	2940	2940	0
270	20240624	153200	254156735	2940	2940	2940	2940	0
271	20240624	153100	254156735	2940	2940	2940	2940	0
272	20240624	153000	254156735	2940	2940	2940	2940	3822
273	20240624	152900	248538395	2940	2940	2940	2940	0
274	20240624	152800	248538395	2940	2940	2940	2940	0
275	20240624	152700	248538395	2940	2940	2940	2940	0
276	20240624	152600	248538395	2940	2940	2940	2940	0
277	20240624	152500	248538395	2940	2940	2940	2940	0
278	20240624	152400	248538395	2940	2940	2940	2940	0
279	20240624	152300	248538395	2940	2940	2940	2940	0
280	20240624	152200	248538395	2940	2940	2940	2940	0
281	20240624	152100	248538395	2940	2940	2940	2940	0
282	20240624	152000	248538395	2940	2940	2940	2940	0
283	20240624	151900	248538395	2940	2930	2940	2925	533
284	20240624	151800	246979155	2935	2935	2935	2935	0
285	20240624	151700	246979155	2935	2935	2935	2935	23
286	20240624	151600	246911650	2940	2935	2940	2930	897
287	20240624	151500	244280840	2940	2940	2940	2940	4
288	20240624	151400	244269080	2940	2940	2940	2940	231
289	20240624	151300	243589940	2935	2935	2935	2935	44
290	20240624	151200	243460800	2940	2940	2940	2940	8
291	20240624	151100	243437280	2940	2940	2940	2940	10
292	20240624	151000	243407880	2940	2940	2940	2940	0
293	20240624	150900	243407880	2940	2935	2940	2930	216
294	20240624	150800	242773975	2940	2940	2940	2940	304
295	20240624	150700	241880215	2945	2945	2945	2945	104
296	20240624	150600	241573935	2955	2955	2955	2955	0
297	20240624	150500	241573935	2955	2955	2955	2955	0
298	20240624	150400	241573935	2955	2955	2955	2955	0
299	20240624	150300	241573935	2955	2955	2955	2950	91
300	20240624	150200	241305430	2955	2955	2955	2955	0
301	20240624	150100	241305430	2955	2955	2955	2955	1
302	20240624	150000	241302475	2935	2940	2955	2935	47
303	20240624	145900	241164280	2940	2940	2940	2940	506
304	20240624	145800	239676640	2940	2940	2940	2940	0
305	20240624	145700	239676640	2940	2940	2940	2940	5
306	20240624	145600	239661940	2940	2940	2940	2940	10
307	20240624	145500	239632540	2940	2940	2940	2940	8
308	20240624	145400	239609020	2940	2920	2940	2920	280
309	20240624	145300	238787590	2920	2930	2930	2920	21
310	20240624	145200	238726260	2925	2920	2925	2920	1104
311	20240624	145100	235502575	2920	2920	2920	2920	100
312	20240624	145000	235210575	2920	2920	2920	2920	2
313	20240624	144900	235204735	2920	2920	2920	2920	10
314	20240624	144800	235175535	2910	2910	2910	2910	9
315	20240624	144700	235149345	2905	2905	2905	2905	0
316	20240624	144600	235149345	2905	2905	2905	2905	0
317	20240624	144500	235149345	2905	2905	2905	2905	0
318	20240624	144400	235149345	2905	2920	2920	2905	1251
319	20240624	144300	231513100	2915	2915	2915	2915	2
320	20240624	144200	231507270	2920	2920	2920	2920	0
321	20240624	144100	231507270	2920	2920	2920	2920	10
322	20240624	144000	231478070	2920	2920	2920	2920	12
323	20240624	143900	231443030	2920	2930	2930	2920	483
324	20240624	143800	230032015	2930	2930	2930	2930	1
325	20240624	143700	230029085	2920	2920	2920	2920	0
326	20240624	143600	230029085	2920	2920	2920	2920	88
327	20240624	143500	229772125	2905	2905	2905	2905	0
328	20240624	143400	229772125	2905	2930	2930	2905	591
329	20240624	143300	228053620	2930	2930	2930	2930	2
330	20240624	143200	228047760	2930	2930	2930	2930	75
331	20240624	143100	227828010	2930	2930	2930	2930	7
332	20240624	143000	227807500	2930	2930	2930	2930	0
333	20240624	142900	227807500	2930	2930	2930	2930	0
334	20240624	142800	227807500	2930	2930	2930	2930	300
335	20240624	142700	226928500	2930	2930	2930	2930	0
336	20240624	142600	226928500	2930	2905	2930	2905	363
337	20240624	142500	225869430	2900	2905	2905	2900	862
338	20240624	142400	223369595	2905	2905	2905	2905	1
339	20240624	142300	223366690	2920	2920	2920	2920	1
340	20240624	142200	223363770	2905	2905	2905	2905	33
341	20240624	142100	223267905	2905	2930	2930	2900	8640
342	20240624	142000	198121900	2930	2930	2930	2930	1
343	20240624	141900	198118970	2945	2945	2945	2945	0
344	20240624	141800	198118970	2945	2945	2945	2945	0
345	20240624	141700	198118970	2945	2945	2945	2945	0
346	20240624	141600	198118970	2945	2945	2945	2945	0
347	20240624	141500	198118970	2945	2945	2945	2945	0
348	20240624	141400	198118970	2945	2945	2945	2945	0
349	20240624	141300	198118970	2945	2945	2945	2945	0
350	20240624	141200	198118970	2945	2945	2945	2945	0
351	20240624	141100	198118970	2945	2945	2945	2945	1
352	20240624	141000	198116025	2930	2930	2930	2930	1608
353	20240624	140900	193404585	2930	2925	2930	2925	17
354	20240624	140800	193354855	2925	2925	2925	2925	1
355	20240624	140700	193351930	2925	2925	2925	2925	18
356	20240624	140600	193299280	2925	2925	2925	2925	5
357	20240624	140500	193284655	2935	2935	2935	2935	1
358	20240624	140400	193281720	2915	2930	2930	2915	765
359	20240624	140300	191046850	2930	2930	2930	2930	0
360	20240624	140200	191046850	2930	2960	2960	2925	1333
361	20240624	140100	187133555	2960	2960	2960	2960	33
362	20240624	140000	187035875	2965	2965	2965	2965	0
363	20240624	135900	187035875	2965	2980	2980	2960	164
364	20240624	135800	186550340	2960	2960	2960	2960	100
365	20240624	135700	186254340	2960	2960	2960	2960	24
366	20240624	135600	186183300	2960	2960	2960	2960	0
367	20240624	135500	186183300	2960	2960	2960	2960	104
368	20240624	135400	185875460	2960	2960	2960	2960	14
369	20240624	135300	185834020	2960	2940	2960	2940	64
370	20240624	135200	185645840	2960	2950	2960	2950	251
371	20240624	135100	184904145	2955	2955	2955	2955	3
372	20240624	135000	184895280	2945	2955	2955	2940	127
373	20240624	134900	184521800	2955	2955	2955	2955	0
374	20240624	134800	184521800	2955	2955	2955	2955	0
375	20240624	134700	184521800	2955	2950	2965	2945	152
376	20240624	134600	184072980	2940	2950	2950	2940	15
377	20240624	134500	184028760	2940	2950	2950	2940	268
378	20240624	134400	183238840	2950	2950	2950	2950	250
379	20240624	134300	182501340	2950	2950	2950	2950	100
380	20240624	134200	182206340	2935	2940	2940	2935	126
381	20240624	134100	181836450	2940	2940	2940	2940	34
382	20240624	134000	181736490	2940	2940	2940	2940	29
383	20240624	133900	181651230	2940	2940	2940	2940	89
384	20240624	133800	181389570	2940	2940	2940	2940	151
385	20240624	133700	180945630	2930	2930	2930	2925	402
386	20240624	133600	179768370	2930	2930	2930	2930	10
387	20240624	133500	179739070	2925	2915	2925	2905	496
388	20240624	133400	178295165	2925	2955	2955	2925	4915
389	20240624	133300	163813455	2955	2955	2955	2955	0
390	20240624	133200	163813455	2955	2950	2955	2950	557
391	20240624	133100	162169955	2950	2950	2950	2950	104
392	20240624	133000	161863155	2950	2950	2950	2950	0
393	20240624	132900	161863155	2950	2950	2950	2950	296
394	20240624	132800	160989955	2950	2960	2960	2950	505
395	20240624	132700	159497945	2970	2950	2970	2950	64
396	20240624	132600	159309125	2955	2955	2955	2955	0
397	20240624	132500	159309125	2955	2955	2955	2955	0
398	20240624	132400	159309125	2955	2965	2965	2955	393
399	20240624	132300	158144510	2965	2965	2965	2965	0
400	20240624	132200	158144510	2965	2960	2965	2950	1691
401	20240624	132100	153148820	2965	2965	2965	2965	13
402	20240624	132000	153110275	2965	2965	2965	2965	0
403	20240624	131900	153110275	2965	2970	2970	2965	136
404	20240624	131800	152707030	2970	2970	2970	2970	0
405	20240624	131700	152707030	2970	2970	2970	2970	163
406	20240624	131600	152222920	2960	2960	2960	2960	63
407	20240624	131500	152036440	2960	2960	2960	2960	0
408	20240624	131400	152036440	2960	2960	2960	2960	63
409	20240624	131300	151849960	2970	2970	2970	2970	0
410	20240624	131200	151849960	2970	2965	2970	2965	1212
411	20240624	131100	148256375	2970	2995	2995	2965	10393
412	20240624	131000	117316420	2995	2995	2995	2995	0
413	20240624	130900	117316420	2995	2995	2995	2995	1
414	20240624	130800	117313425	2995	2995	2995	2995	1
415	20240624	130700	117310430	2995	2995	2995	2995	0
416	20240624	130600	117310430	2995	2995	2995	2995	83
417	20240624	130500	117061845	2990	2990	2990	2990	0
418	20240624	130400	117061845	2990	2990	2990	2990	0
419	20240624	130300	117061845	2990	2990	2990	2990	128
420	20240624	130200	116679125	2995	2995	2995	2995	2
421	20240624	130100	116673135	2995	2995	2995	2995	25
422	20240624	130000	116598260	3000	3000	3000	3000	0
423	20240624	125900	116598260	3000	3000	3000	3000	0
424	20240624	125800	116598260	3000	3000	3000	3000	34
425	20240624	125700	116496260	3000	3000	3000	3000	0
426	20240624	125600	116496260	3000	3000	3000	3000	0
427	20240624	125500	116496260	3000	3000	3000	3000	63
428	20240624	125400	116307260	3020	3020	3020	3020	1
429	20240624	125300	116304240	3000	3000	3000	3000	62
430	20240624	125200	116118240	3020	3020	3020	3020	0
431	20240624	125100	116118240	3020	3020	3020	3020	46
432	20240624	125000	115979320	3000	3000	3000	3000	113
433	20240624	124900	115640320	3020	3020	3020	3020	9
434	20240624	124800	115613140	3000	3020	3020	3000	2
435	20240624	124700	115607120	3000	3020	3020	3000	68
436	20240624	124600	115403020	3020	3020	3020	3020	0
437	20240624	124500	115403020	3020	3000	3020	3000	64
438	20240624	124400	115211000	3025	3025	3025	3025	0
439	20240624	124300	115211000	3025	3005	3025	3005	11
440	20240624	124200	115177885	3000	3000	3005	3000	65
441	20240624	124100	114982880	3005	3000	3005	3000	28
442	20240624	124000	114898875	3000	3005	3005	3000	36
443	20240624	123900	114790870	3000	3000	3000	3000	17
444	20240624	123800	114739870	2995	2995	2995	2995	52
445	20240624	123700	114584130	2995	2990	2995	2985	410
446	20240624	123600	113360215	2995	2995	2995	2995	0
447	20240624	123500	113360215	2995	2995	2995	2990	4
448	20240624	123400	113348245	2985	2985	2985	2985	66
449	20240624	123300	113151235	2995	2995	2995	2990	22
450	20240624	123200	113085365	2995	2985	2995	2985	94
451	20240624	123100	112804465	2995	2995	2995	2995	51
452	20240624	123000	112651720	2985	2995	2995	2985	216
453	20240624	122900	112006625	2990	2990	2990	2990	763
454	20240624	122800	109725255	2995	2995	2995	2995	0
455	20240624	122700	109725255	2995	2990	2995	2990	72
456	20240624	122600	109509925	2995	2995	2995	2995	200
457	20240624	122500	108910925	2995	2995	2995	2995	1
458	20240624	122400	108907930	2990	2990	2990	2990	63
459	20240624	122300	108719560	2995	2995	2995	2995	3
460	20240624	122200	108710575	2995	2995	2995	2995	1
461	20240624	122100	108707580	2990	2995	2995	2990	163
462	20240624	122000	108219710	2995	2995	2995	2995	0
463	20240624	121900	108219710	2995	2995	2995	2990	133
464	20240624	121800	107821690	2995	2995	2995	2995	37
465	20240624	121700	107710875	2995	2995	2995	2995	0
466	20240624	121600	107710875	2995	2995	2995	2990	163
467	20240624	121500	107223000	2995	2995	2995	2995	0
468	20240624	121400	107223000	2995	2990	2995	2990	64
469	20240624	121300	107031635	2995	2995	2995	2995	10
470	20240624	121200	107001685	2995	2995	2995	2995	45
471	20240624	121100	106866910	2990	2990	2990	2990	63
472	20240624	121000	106678540	2995	2995	2995	2995	0
473	20240624	120900	106678540	2995	2995	2995	2995	15
474	20240624	120800	106633615	2990	2990	2990	2990	63
475	20240624	120700	106445245	2995	2995	2995	2995	475
476	20240624	120600	105022620	2995	2995	3000	2995	69
477	20240624	120500	104815950	3000	3000	3000	3000	5
478	20240624	120400	104800950	2995	2995	2995	2995	0
479	20240624	120300	104800950	2995	2995	2995	2995	69
480	20240624	120200	104594295	2995	2995	2995	2995	11
481	20240624	120100	104561350	2985	2985	2985	2985	63
482	20240624	120000	104373295	2985	2990	2995	2985	752
483	20240624	115900	102126960	2990	2990	2990	2990	0
484	20240624	115800	102126960	2990	2990	2990	2990	114
485	20240624	115700	101786100	2995	2995	2995	2995	443
486	20240624	115600	100459315	3000	3000	3000	3000	0
487	20240624	115500	100459315	3000	3000	3000	3000	65
488	20240624	115400	100264315	3000	3000	3000	3000	10
489	20240624	115300	100234315	2995	2995	2995	2995	63
490	20240624	115200	100045630	2995	2995	2995	2995	0
491	20240624	115100	100045630	2995	2995	2995	2995	0
492	20240624	115000	100045630	2995	2995	2995	2995	62
493	20240624	114900	99859940	3000	3000	3000	3000	0
494	20240624	114800	99859940	3000	2995	3000	2995	73
495	20240624	114700	99641255	3000	3000	3000	3000	129
496	20240624	114600	99254255	3000	3000	3000	3000	0
497	20240624	114500	99254255	3000	3000	3000	3000	63
498	20240624	114400	99065255	3000	3005	3005	3000	400
499	20240624	114300	97865205	3000	3000	3000	3000	121
500	20240624	114200	97502205	2995	2995	2995	2995	65
501	20240624	114100	97307530	3000	3000	3000	3000	2
502	20240624	114000	97301530	2995	3000	3000	2995	663
503	20240624	113900	95313345	3000	3000	3000	3000	0
504	20240624	113800	95313345	3000	3000	3005	3000	909
505	20240624	113700	92586295	3000	3005	3005	3000	1833
506	20240624	113600	87084940	3025	3025	3025	3025	0
507	20240624	113500	87084940	3025	3025	3025	3025	1
508	20240624	113400	87081915	3000	3000	3025	3000	67
509	20240624	113300	86880890	3020	3020	3020	3020	0
510	20240624	113200	86880890	3020	3000	3020	3000	282
511	20240624	113100	86032350	3000	3000	3000	3000	115
512	20240624	113000	85687350	2995	2995	2995	2995	0
513	20240624	112900	85687350	2995	3000	3020	2995	342
514	20240624	112800	84656285	3000	2995	3000	2995	52
515	20240624	112700	84500445	2995	2995	2995	2995	31
516	20240624	112600	84407600	3000	3000	3000	3000	160
517	20240624	112500	83927600	2990	2990	2990	2985	1052
518	20240624	112400	80782380	3000	3000	3000	2990	610
519	20240624	112300	78958105	3000	3005	3015	3000	2670
520	20240624	112200	70947565	3005	3010	3010	3005	530
521	20240624	112100	69354900	3005	3005	3005	3005	103
522	20240624	112000	69045385	3005	3005	3005	3005	0
523	20240624	111900	69045385	3005	3005	3005	3005	66
524	20240624	111800	68847055	3005	3005	3010	3005	610
525	20240624	111700	67013995	3005	3005	3010	3005	56
526	20240624	111600	66845710	3010	3010	3010	3010	63
527	20240624	111500	66656080	3010	3020	3020	3010	1074
528	20240624	111400	63422910	3015	3015	3015	3015	63
529	20240624	111300	63232965	3015	3015	3015	3015	0
530	20240624	111200	63232965	3015	3015	3015	3015	0
531	20240624	111100	63232965	3015	3015	3015	3015	69
532	20240624	111000	63024930	3030	3025	3030	3025	33
533	20240624	110900	62925085	3030	3030	3030	3030	0
534	20240624	110800	62925085	3030	3030	3030	3030	53
535	20240624	110700	62764495	3015	3015	3015	3015	0
536	20240624	110600	62764495	3015	3015	3015	3015	63
537	20240624	110500	62574550	3015	3015	3015	3015	0
538	20240624	110400	62574550	3015	3015	3015	3015	0
539	20240624	110300	62574550	3015	3015	3015	3015	63
540	20240624	110200	62384605	3020	3020	3020	3020	200
541	20240624	110100	61780605	3010	3015	3015	3010	313
542	20240624	110000	60838160	3020	3020	3020	3020	0
543	20240624	105900	60838160	3020	3015	3020	3015	104
544	20240624	105800	60524090	3010	3010	3010	3010	118
545	20240624	105700	60168910	3010	3045	3045	3010	6778
546	20240624	105600	39687030	3045	3045	3045	3045	0
547	20240624	105500	39687030	3045	3045	3045	3045	113
548	20240624	105400	39342945	3045	3050	3050	3045	4
549	20240624	105300	39330755	3045	3045	3045	3045	63
550	20240624	105200	39138920	3050	3050	3050	3050	0
551	20240624	105100	39138920	3050	3050	3050	3050	0
552	20240624	105000	39138920	3050	3055	3055	3050	1168
553	20240624	104900	35576515	3055	3055	3055	3055	923
554	20240624	104800	32756750	3055	3055	3055	3055	0
555	20240624	104700	32756750	3055	3055	3055	3055	0
556	20240624	104600	32756750	3055	3055	3055	3055	0
557	20240624	104500	32756750	3055	3055	3055	3055	0
558	20240624	104400	32756750	3055	3055	3055	3055	0
559	20240624	104300	32756750	3055	3055	3055	3055	0
560	20240624	104200	32756750	3055	3055	3055	3055	100
561	20240624	104100	32451250	3055	3060	3060	3055	380
562	20240624	104000	31288685	3080	3080	3080	3080	0
563	20240624	103900	31288685	3080	3080	3080	3080	0
564	20240624	103800	31288685	3080	3080	3080	3080	0
565	20240624	103700	31288685	3080	3080	3080	3080	32
566	20240624	103600	31190125	3055	3055	3055	3055	0
567	20240624	103500	31190125	3055	3055	3055	3055	0
568	20240624	103400	31190125	3055	3055	3055	3055	0
569	20240624	103300	31190125	3055	3055	3055	3055	0
570	20240624	103200	31190125	3055	3055	3055	3055	104
571	20240624	103100	30872405	3055	3055	3055	3055	100
572	20240624	103000	30566905	3055	3055	3055	3055	0
573	20240624	102900	30566905	3055	3055	3055	3055	0
574	20240624	102800	30566905	3055	3065	3065	3055	90
575	20240624	102700	30291935	3065	3065	3065	3065	0
576	20240624	102600	30291935	3065	3065	3065	3065	0
577	20240624	102500	30291935	3065	3065	3065	3065	124
578	20240624	102400	29911875	3055	3055	3055	3055	153
579	20240624	102300	29444460	3055	3055	3055	3055	10
580	20240624	102200	29413910	3050	3055	3055	3050	508
581	20240624	102100	27862490	3055	3055	3055	3055	20
582	20240624	102000	27801390	3055	3055	3055	3055	21
583	20240624	101900	27737235	3055	3055	3055	3055	0
584	20240624	101800	27737235	3055	3055	3055	3055	0
585	20240624	101700	27737235	3055	3065	3065	3055	639
586	20240624	101600	25782025	3065	3065	3065	3065	0
587	20240624	101500	25782025	3065	3065	3065	3065	100
588	20240624	101400	25475525	3080	3080	3080	3080	0
589	20240624	101300	25475525	3080	3080	3080	3080	0
590	20240624	101200	25475525	3080	3080	3080	3080	1
591	20240624	101100	25472445	3080	3080	3080	3080	0
592	20240624	101000	25472445	3080	3080	3080	3080	11
593	20240624	100900	25438565	3075	3075	3075	3075	5
594	20240624	100800	25423190	3080	3080	3080	3080	22
595	20240624	100700	25355430	3080	3080	3080	3080	1
596	20240624	100600	25352350	3080	3080	3080	3080	10
597	20240624	100500	25321550	3080	3065	3080	3065	201
598	20240624	100400	24705470	3090	3090	3090	3090	0
599	20240624	100300	24705470	3090	3090	3090	3090	6
600	20240624	100200	24686930	3090	3090	3090	3090	0
601	20240624	100100	24686930	3090	3065	3090	3065	8
602	20240624	100000	24662360	3065	3065	3065	3065	100
603	20240624	095900	24355860	3065	3090	3090	3065	2470
604	20240624	095800	16777215	3075	3080	3080	3075	60
605	20240624	095700	16592710	3090	3090	3090	3090	0
606	20240624	095600	16592710	3090	3090	3090	3090	0
607	20240624	095500	16592710	3090	3090	3090	3090	10
608	20240624	095400	16561810	3090	3090	3090	3090	0
609	20240624	095300	16561810	3090	3090	3090	3090	1
610	20240624	095200	16558720	3080	3080	3080	3080	0
611	20240624	095100	16558720	3080	3080	3080	3080	90
612	20240624	095000	16281520	3085	3085	3085	3085	0
613	20240624	094900	16281520	3085	3085	3085	3085	0
614	20240624	094800	16281520	3085	3085	3085	3085	0
615	20240624	094700	16281520	3085	3090	3090	3085	6
616	20240624	094600	16262985	3090	3090	3090	3090	0
617	20240624	094500	16262985	3090	3090	3090	3090	1
618	20240624	094400	16259895	3090	3090	3090	3090	48
619	20240624	094300	16111575	3090	3090	3090	3090	0
620	20240624	094200	16111575	3090	3090	3090	3090	0
621	20240624	094100	16111575	3090	3090	3090	3090	78
622	20240624	094000	15870555	3095	3095	3095	3095	0
623	20240624	093900	15870555	3095	3095	3095	3095	14
624	20240624	093800	15827225	3095	3095	3095	3095	0
625	20240624	093700	15827225	3095	3095	3095	3095	0
626	20240624	093600	15827225	3095	3095	3095	3095	0
627	20240624	093500	15827225	3095	3095	3095	3095	100
628	20240624	093400	15517725	3080	3080	3080	3080	0
629	20240624	093300	15517725	3080	3080	3080	3080	62
630	20240624	093200	15326765	3070	3070	3070	3070	0
631	20240624	093100	15326765	3070	3070	3070	3070	0
632	20240624	093000	15326765	3070	3070	3070	3070	36
633	20240624	092900	15216245	3075	3080	3080	3075	484
634	20240624	092800	13727720	3080	3080	3080	3080	55
635	20240624	092700	13558320	3080	3090	3090	3080	180
636	20240624	092600	13003305	3090	3090	3090	3090	5
637	20240624	092500	12987855	3090	3090	3090	3090	66
638	20240624	092400	12783915	3100	3100	3100	3100	12
639	20240624	092300	12746715	3100	3100	3100	3100	5
640	20240624	092200	12731215	3100	3100	3100	3100	0
641	20240624	092100	12731215	3100	3100	3100	3100	205
642	20240624	092000	12095715	3110	3110	3110	3110	5
643	20240624	091900	12080165	3110	3110	3110	3110	1
644	20240624	091800	12077055	3120	3120	3120	3120	10
645	20240624	091700	12045855	3120	3125	3125	3120	130
646	20240624	091600	11640105	3125	3125	3125	3125	0
647	20240624	091500	11640105	3125	3125	3125	3125	0
648	20240624	091400	11640105	3125	3105	3125	3105	65
649	20240624	091300	11437255	3100	3120	3120	3100	20
650	20240624	091200	11375235	3115	3115	3115	3115	0
651	20240624	091100	11375235	3115	3115	3115	3115	0
652	20240624	091000	11375235	3115	3115	3115	3110	74
653	20240624	090900	11145075	3120	3120	3120	3120	0
654	20240624	090800	11145075	3120	3120	3120	3120	30
655	20240624	090700	11051475	3120	3120	3120	3120	1
656	20240624	090600	11048355	3080	3075	3080	3075	2
657	20240624	090500	11042200	3070	3105	3105	3065	1197
658	20240624	090400	7336755	3100	3110	3110	3100	293
659	20240624	090300	6426960	3115	3115	3115	3110	119
660	20240624	090200	6056415	3140	3130	3140	3120	992
661	20240624	090100	2959145	3140	3140	3140	3140	1
662	20240624	090000	2956005	3130	3135	3135	3130	933