KissMeData/101730/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201100	469244770	9210	9210	9210	9210	1365
3	20240624	201000	469244770	9210	9210	9210	9210	0
4	20240624	200900	469244770	9210	9210	9210	9210	0
5	20240624	200800	469244770	9210	9210	9210	9210	0
6	20240624	200700	469244770	9210	9210	9210	9210	0
7	20240624	200600	469244770	9210	9210	9210	9210	0
8	20240624	200500	469244770	9210	9210	9210	9210	0
9	20240624	200400	469244770	9210	9210	9210	9210	0
10	20240624	200300	469244770	9210	9210	9210	9210	0
11	20240624	200200	469244770	9210	9210	9210	9210	0
12	20240624	200100	469244770	9210	9210	9210	9210	0
13	20240624	200000	469244770	9210	9210	9210	9210	0
14	20240624	195900	469244770	9210	9210	9210	9210	0
15	20240624	195800	469244770	9210	9210	9210	9210	0
16	20240624	195700	469244770	9210	9210	9210	9210	0
17	20240624	195600	469244770	9210	9210	9210	9210	0
18	20240624	195500	469244770	9210	9210	9210	9210	0
19	20240624	195400	469244770	9210	9210	9210	9210	0
20	20240624	195300	469244770	9210	9210	9210	9210	0
21	20240624	195200	469244770	9210	9210	9210	9210	0
22	20240624	195100	469244770	9210	9210	9210	9210	0
23	20240624	195000	469244770	9210	9210	9210	9210	0
24	20240624	194900	469244770	9210	9210	9210	9210	0
25	20240624	194800	469244770	9210	9210	9210	9210	0
26	20240624	194700	469244770	9210	9210	9210	9210	0
27	20240624	194600	469244770	9210	9210	9210	9210	0
28	20240624	194500	469244770	9210	9210	9210	9210	0
29	20240624	194400	469244770	9210	9210	9210	9210	0
30	20240624	194300	469244770	9210	9210	9210	9210	0
31	20240624	194200	469244770	9210	9210	9210	9210	0
32	20240624	194100	469244770	9210	9210	9210	9210	1365
33	20240624	194000	469244770	9210	9210	9210	9210	0
34	20240624	193900	469244770	9210	9210	9210	9210	0
35	20240624	193800	469244770	9210	9210	9210	9210	0
36	20240624	193700	469244770	9210	9210	9210	9210	0
37	20240624	193600	469244770	9210	9210	9210	9210	0
38	20240624	193500	469244770	9210	9210	9210	9210	0
39	20240624	193400	469244770	9210	9210	9210	9210	0
40	20240624	193300	469244770	9210	9210	9210	9210	0
41	20240624	193200	469244770	9210	9210	9210	9210	0
42	20240624	193100	469244770	9210	9210	9210	9210	0
43	20240624	193000	469244770	9210	9210	9210	9210	0
44	20240624	192900	469244770	9210	9210	9210	9210	0
45	20240624	192800	469244770	9210	9210	9210	9210	0
46	20240624	192700	469244770	9210	9210	9210	9210	0
47	20240624	192600	469244770	9210	9210	9210	9210	0
48	20240624	192500	469244770	9210	9210	9210	9210	0
49	20240624	192400	469244770	9210	9210	9210	9210	0
50	20240624	192300	469244770	9210	9210	9210	9210	0
51	20240624	192200	469244770	9210	9210	9210	9210	0
52	20240624	192100	469244770	9210	9210	9210	9210	0
53	20240624	192000	469244770	9210	9210	9210	9210	0
54	20240624	191900	469244770	9210	9210	9210	9210	0
55	20240624	191800	469244770	9210	9210	9210	9210	0
56	20240624	191700	469244770	9210	9210	9210	9210	0
57	20240624	191600	469244770	9210	9210	9210	9210	0
58	20240624	191500	469244770	9210	9210	9210	9210	0
59	20240624	191400	469244770	9210	9210	9210	9210	0
60	20240624	191300	469244770	9210	9210	9210	9210	0
61	20240624	191200	469244770	9210	9210	9210	9210	0
62	20240624	191100	469244770	9210	9210	9210	9210	1365
63	20240624	191000	469244770	9210	9210	9210	9210	0
64	20240624	190900	469244770	9210	9210	9210	9210	0
65	20240624	190800	469244770	9210	9210	9210	9210	0
66	20240624	190700	469244770	9210	9210	9210	9210	0
67	20240624	190600	469244770	9210	9210	9210	9210	0
68	20240624	190500	469244770	9210	9210	9210	9210	0
69	20240624	190400	469244770	9210	9210	9210	9210	0
70	20240624	190300	469244770	9210	9210	9210	9210	0
71	20240624	190200	469244770	9210	9210	9210	9210	0
72	20240624	190100	469244770	9210	9210	9210	9210	0
73	20240624	190000	469244770	9210	9210	9210	9210	0
74	20240624	185900	469244770	9210	9210	9210	9210	0
75	20240624	185800	469244770	9210	9210	9210	9210	0
76	20240624	185700	469244770	9210	9210	9210	9210	0
77	20240624	185600	469244770	9210	9210	9210	9210	0
78	20240624	185500	469244770	9210	9210	9210	9210	0
79	20240624	185400	469244770	9210	9210	9210	9210	0
80	20240624	185300	469244770	9210	9210	9210	9210	0
81	20240624	185200	469244770	9210	9210	9210	9210	0
82	20240624	185100	469244770	9210	9210	9210	9210	0
83	20240624	185000	469244770	9210	9210	9210	9210	0
84	20240624	184900	469244770	9210	9210	9210	9210	0
85	20240624	184800	469244770	9210	9210	9210	9210	0
86	20240624	184700	469244770	9210	9210	9210	9210	0
87	20240624	184600	469244770	9210	9210	9210	9210	0
88	20240624	184500	469244770	9210	9210	9210	9210	0
89	20240624	184400	469244770	9210	9210	9210	9210	0
90	20240624	184300	469244770	9210	9210	9210	9210	0
91	20240624	184200	469244770	9210	9210	9210	9210	0
92	20240624	184100	469244770	9210	9210	9210	9210	1365
93	20240624	184000	469244770	9210	9210	9210	9210	0
94	20240624	183900	469244770	9210	9210	9210	9210	0
95	20240624	183800	469244770	9210	9210	9210	9210	0
96	20240624	183700	469244770	9210	9210	9210	9210	0
97	20240624	183600	469244770	9210	9210	9210	9210	0
98	20240624	183500	469244770	9210	9210	9210	9210	0
99	20240624	183400	469244770	9210	9210	9210	9210	0
100	20240624	183300	469244770	9210	9210	9210	9210	0
101	20240624	183200	469244770	9210	9210	9210	9210	0
102	20240624	183100	469244770	9210	9210	9210	9210	0
103	20240624	183000	469244770	9210	9210	9210	9210	0
104	20240624	182900	469244770	9210	9210	9210	9210	0
105	20240624	182800	469244770	9210	9210	9210	9210	0
106	20240624	182700	469244770	9210	9210	9210	9210	0
107	20240624	182600	469244770	9210	9210	9210	9210	0
108	20240624	182500	469244770	9210	9210	9210	9210	0
109	20240624	182400	469244770	9210	9210	9210	9210	0
110	20240624	182300	469244770	9210	9210	9210	9210	0
111	20240624	182200	469244770	9210	9210	9210	9210	0
112	20240624	182100	469244770	9210	9210	9210	9210	0
113	20240624	182000	469244770	9210	9210	9210	9210	0
114	20240624	181900	469244770	9210	9210	9210	9210	0
115	20240624	181800	469244770	9210	9210	9210	9210	0
116	20240624	181700	469244770	9210	9210	9210	9210	0
117	20240624	181600	469244770	9210	9210	9210	9210	0
118	20240624	181500	469244770	9210	9210	9210	9210	0
119	20240624	181400	469244770	9210	9210	9210	9210	0
120	20240624	181300	469244770	9210	9210	9210	9210	0
121	20240624	181200	469244770	9210	9210	9210	9210	0
122	20240624	181100	469244770	9210	9210	9210	9210	1365
123	20240624	181000	469244770	9210	9210	9210	9210	0
124	20240624	180900	469244770	9210	9210	9210	9210	0
125	20240624	180800	469244770	9210	9210	9210	9210	0
126	20240624	180700	469244770	9210	9210	9210	9210	0
127	20240624	180600	469244770	9210	9210	9210	9210	0
128	20240624	180500	469244770	9210	9210	9210	9210	0
129	20240624	180400	469244770	9210	9210	9210	9210	0
130	20240624	180300	469244770	9210	9210	9210	9210	0
131	20240624	180200	469244770	9210	9210	9210	9210	0
132	20240624	180100	469244770	9210	9210	9210	9210	0
133	20240624	180000	469244770	9210	9210	9210	9210	0
134	20240624	175900	469244770	9210	9210	9210	9210	0
135	20240624	175800	469244770	9210	9210	9210	9210	0
136	20240624	175700	469244770	9210	9210	9210	9210	0
137	20240624	175600	469244770	9210	9210	9210	9210	0
138	20240624	175500	469244770	9210	9210	9210	9210	0
139	20240624	175400	469244770	9210	9210	9210	9210	0
140	20240624	175300	469244770	9210	9210	9210	9210	0
141	20240624	175200	469244770	9210	9210	9210	9210	0
142	20240624	175100	469244770	9210	9210	9210	9210	0
143	20240624	175000	469244770	9210	9210	9210	9210	0
144	20240624	174900	469244770	9210	9210	9210	9210	0
145	20240624	174800	469244770	9210	9210	9210	9210	0
146	20240624	174700	469244770	9210	9210	9210	9210	0
147	20240624	174600	469244770	9210	9210	9210	9210	0
148	20240624	174500	469244770	9210	9210	9210	9210	0
149	20240624	174400	469244770	9210	9210	9210	9210	0
150	20240624	174300	469244770	9210	9210	9210	9210	0
151	20240624	174200	469244770	9210	9210	9210	9210	0
152	20240624	174100	469244770	9210	9210	9210	9210	1365
153	20240624	174000	469244770	9210	9210	9210	9210	0
154	20240624	173900	469244770	9210	9210	9210	9210	0
155	20240624	173800	469244770	9210	9210	9210	9210	0
156	20240624	173700	469244770	9210	9210	9210	9210	0
157	20240624	173600	469244770	9210	9210	9210	9210	0
158	20240624	173500	469244770	9210	9210	9210	9210	0
159	20240624	173400	469244770	9210	9210	9210	9210	0
160	20240624	173300	469244770	9210	9210	9210	9210	0
161	20240624	173200	469244770	9210	9210	9210	9210	0
162	20240624	173100	469244770	9210	9210	9210	9210	0
163	20240624	173000	469244770	9210	9210	9210	9210	0
164	20240624	172900	469244770	9210	9210	9210	9210	0
165	20240624	172800	469244770	9210	9210	9210	9210	0
166	20240624	172700	469244770	9210	9210	9210	9210	0
167	20240624	172600	469244770	9210	9210	9210	9210	0
168	20240624	172500	469244770	9210	9210	9210	9210	0
169	20240624	172400	469244770	9210	9210	9210	9210	0
170	20240624	172300	469244770	9210	9210	9210	9210	0
171	20240624	172200	469244770	9210	9210	9210	9210	0
172	20240624	172100	469244770	9210	9210	9210	9210	0
173	20240624	172000	469244770	9210	9210	9210	9210	0
174	20240624	171900	469244770	9210	9210	9210	9210	0
175	20240624	171800	469244770	9210	9210	9210	9210	0
176	20240624	171700	469244770	9210	9210	9210	9210	0
177	20240624	171600	469244770	9210	9210	9210	9210	0
178	20240624	171500	469244770	9210	9210	9210	9210	0
179	20240624	171400	469244770	9210	9210	9210	9210	0
180	20240624	171300	469244770	9210	9210	9210	9210	0
181	20240624	171200	469244770	9210	9210	9210	9210	0
182	20240624	171100	469244770	9210	9210	9210	9210	1365
183	20240624	171000	469244770	9210	9210	9210	9210	0
184	20240624	170900	469244770	9210	9210	9210	9210	0
185	20240624	170800	469244770	9210	9210	9210	9210	0
186	20240624	170700	469244770	9210	9210	9210	9210	0
187	20240624	170600	469244770	9210	9210	9210	9210	0
188	20240624	170500	469244770	9210	9210	9210	9210	0
189	20240624	170400	469244770	9210	9210	9210	9210	0
190	20240624	170300	469244770	9210	9210	9210	9210	0
191	20240624	170200	469244770	9210	9210	9210	9210	0
192	20240624	170100	469244770	9210	9210	9210	9210	0
193	20240624	170000	469244770	9210	9210	9210	9210	0
194	20240624	165900	469244770	9210	9210	9210	9210	0
195	20240624	165800	469244770	9210	9210	9210	9210	0
196	20240624	165700	469244770	9210	9210	9210	9210	0
197	20240624	165600	469244770	9210	9210	9210	9210	0
198	20240624	165500	469244770	9210	9210	9210	9210	0
199	20240624	165400	469244770	9210	9210	9210	9210	0
200	20240624	165300	469244770	9210	9210	9210	9210	0
201	20240624	165200	469244770	9210	9210	9210	9210	0
202	20240624	165100	469244770	9210	9210	9210	9210	0
203	20240624	165000	469244770	9210	9210	9210	9210	0
204	20240624	164900	469244770	9210	9210	9210	9210	0
205	20240624	164800	469244770	9210	9210	9210	9210	0
206	20240624	164700	469244770	9210	9210	9210	9210	0
207	20240624	164600	469244770	9210	9210	9210	9210	0
208	20240624	164500	469244770	9210	9210	9210	9210	0
209	20240624	164400	469244770	9210	9210	9210	9210	0
210	20240624	164300	469244770	9210	9210	9210	9210	0
211	20240624	164200	469244770	9210	9210	9210	9210	0
212	20240624	164100	469244770	9210	9210	9210	9210	1365
213	20240624	164000	469244770	9210	9210	9210	9210	0
214	20240624	163900	469244770	9210	9210	9210	9210	0
215	20240624	163800	469244770	9210	9210	9210	9210	0
216	20240624	163700	469244770	9210	9210	9210	9210	0
217	20240624	163600	469244770	9210	9210	9210	9210	0
218	20240624	163500	469244770	9210	9210	9210	9210	0
219	20240624	163400	469244770	9210	9210	9210	9210	0
220	20240624	163300	469244770	9210	9210	9210	9210	0
221	20240624	163200	469244770	9210	9210	9210	9210	0
222	20240624	163100	469244770	9210	9210	9210	9210	0
223	20240624	163000	469244770	9210	9210	9210	9210	0
224	20240624	162900	469244770	9210	9210	9210	9210	0
225	20240624	162800	469244770	9210	9210	9210	9210	0
226	20240624	162700	469244770	9210	9210	9210	9210	0
227	20240624	162600	469244770	9210	9210	9210	9210	0
228	20240624	162500	469244770	9210	9210	9210	9210	0
229	20240624	162400	469244770	9210	9210	9210	9210	0
230	20240624	162300	469244770	9210	9210	9210	9210	0
231	20240624	162200	469244770	9210	9210	9210	9210	0
232	20240624	162100	469244770	9210	9210	9210	9210	0
233	20240624	162000	469244770	9210	9210	9210	9210	0
234	20240624	161900	469244770	9210	9210	9210	9210	0
235	20240624	161800	469244770	9210	9210	9210	9210	0
236	20240624	161700	469244770	9210	9210	9210	9210	0
237	20240624	161600	469244770	9210	9210	9210	9210	0
238	20240624	161500	469244770	9210	9210	9210	9210	0
239	20240624	161400	469244770	9210	9210	9210	9210	0
240	20240624	161300	469244770	9210	9210	9210	9210	0
241	20240624	161200	469244770	9210	9210	9210	9210	0
242	20240624	161100	469244770	9210	9210	9210	9210	1365
243	20240624	161000	469244770	9210	9210	9210	9210	0
244	20240624	160900	469244770	9210	9210	9210	9210	0
245	20240624	160800	469244770	9210	9210	9210	9210	0
246	20240624	160700	469244770	9210	9210	9210	9210	0
247	20240624	160600	469244770	9210	9210	9210	9210	0
248	20240624	160500	469244770	9210	9210	9210	9210	0
249	20240624	160400	469244770	9210	9210	9210	9210	0
250	20240624	160300	469244770	9210	9210	9210	9210	0
251	20240624	160200	469244770	9210	9210	9210	9210	0
252	20240624	160100	469244770	9210	9210	9210	9210	0
253	20240624	160000	469244770	9210	9210	9210	9210	0
254	20240624	155900	469244770	9210	9210	9210	9210	0
255	20240624	155800	469244770	9210	9210	9210	9210	0
256	20240624	155700	469244770	9210	9210	9210	9210	0
257	20240624	155600	469244770	9210	9210	9210	9210	0
258	20240624	155500	469244770	9210	9210	9210	9210	0
259	20240624	155400	469244770	9210	9210	9210	9210	0
260	20240624	155300	469244770	9210	9210	9210	9210	0
261	20240624	155200	469244770	9210	9210	9210	9210	0
262	20240624	155100	469244770	9210	9210	9210	9210	0
263	20240624	155000	469244770	9210	9210	9210	9210	0
264	20240624	154900	469244770	9210	9210	9210	9210	0
265	20240624	154800	469244770	9210	9210	9210	9210	0
266	20240624	154700	469244770	9210	9210	9210	9210	0
267	20240624	154600	469244770	9210	9210	9210	9210	0
268	20240624	154500	469244770	9210	9210	9210	9210	0
269	20240624	154400	469244770	9210	9210	9210	9210	0
270	20240624	154300	469244770	9210	9210	9210	9210	0
271	20240624	154200	469244770	9210	9210	9210	9210	0
272	20240624	154100	469244770	9210	9210	9210	9210	1365
273	20240624	154000	469244770	9210	9210	9210	9210	0
274	20240624	153900	469244770	9210	9210	9210	9210	0
275	20240624	153800	469244770	9210	9210	9210	9210	0
276	20240624	153700	469244770	9210	9210	9210	9210	0
277	20240624	153600	469244770	9210	9210	9210	9210	0
278	20240624	153500	469244770	9210	9210	9210	9210	0
279	20240624	153400	469244770	9210	9210	9210	9210	0
280	20240624	153300	469244770	9210	9210	9210	9210	0
281	20240624	153200	469244770	9210	9210	9210	9210	0
282	20240624	153100	469244770	9210	9210	9210	9210	0
283	20240624	153000	469244770	9210	9210	9210	9210	1365
284	20240624	152900	456673120	9210	9210	9210	9210	0
285	20240624	152800	456673120	9210	9210	9210	9210	0
286	20240624	152700	456673120	9210	9210	9210	9210	0
287	20240624	152600	456673120	9210	9210	9210	9210	0
288	20240624	152500	456673120	9210	9210	9210	9210	0
289	20240624	152400	456673120	9210	9210	9210	9210	0
290	20240624	152300	456673120	9210	9210	9210	9210	0
291	20240624	152200	456673120	9210	9210	9210	9210	0
292	20240624	152100	456673120	9210	9210	9210	9210	0
293	20240624	152000	456673120	9210	9210	9210	9210	0
294	20240624	151900	456673120	9210	9200	9210	9200	456
295	20240624	151800	452477380	9210	9210	9210	9210	1
296	20240624	151700	452468170	9200	9200	9210	9200	163
297	20240624	151600	450967800	9210	9210	9210	9210	1
298	20240624	151500	450958590	9210	9210	9210	9200	131
299	20240624	151400	449752970	9210	9200	9210	9200	63
300	20240624	151300	449173250	9210	9210	9210	9210	41
301	20240624	151200	448795640	9200	9200	9200	9200	50
302	20240624	151100	448335640	9200	9210	9210	9200	64
303	20240624	151000	447746250	9200	9210	9210	9200	2
304	20240624	150900	447727840	9210	9210	9210	9210	3
305	20240624	150800	447700210	9200	9200	9200	9200	29
306	20240624	150700	447433410	9210	9250	9250	9210	89
307	20240624	150600	446611000	9210	9210	9210	9210	1
308	20240624	150500	446601790	9250	9250	9250	9250	56
309	20240624	150400	446083790	9240	9240	9240	9240	0
310	20240624	150300	446083790	9240	9210	9240	9210	265
311	20240624	150200	443637220	9210	9190	9210	9190	402
312	20240624	150100	439938760	9200	9200	9200	9200	1364
313	20240624	150000	427389960	9200	9200	9200	9200	45
314	20240624	145900	426975960	9200	9190	9200	9190	104
315	20240624	145800	426019170	9190	9190	9190	9190	3
316	20240624	145700	425991600	9200	9190	9200	9190	379
317	20240624	145600	422507750	9190	9190	9190	9190	10
318	20240624	145500	422415850	9190	9190	9200	9190	92
319	20240624	145400	421569530	9180	9180	9180	9180	265
320	20240624	145300	419136830	9190	9200	9200	9190	144
321	20240624	145200	417812780	9200	9200	9200	9200	0
322	20240624	145100	417812780	9200	9200	9200	9200	102
323	20240624	145000	416874380	9200	9200	9200	9200	131
324	20240624	144900	415669180	9200	9200	9200	9200	63
325	20240624	144800	415089580	9180	9190	9200	9180	101
326	20240624	144700	414160560	9190	9190	9190	9180	29
327	20240624	144600	413894200	9190	9190	9190	9190	88
328	20240624	144500	413085480	9180	9180	9180	9180	155
329	20240624	144400	411662580	9190	9190	9190	9190	0
330	20240624	144300	411662580	9190	9190	9190	9190	3
331	20240624	144200	411635010	9210	9210	9210	9210	0
332	20240624	144100	411635010	9210	9200	9210	9200	3
333	20240624	144000	411607400	9170	9170	9180	9170	170
334	20240624	143900	410048400	9210	9210	9210	9210	20
335	20240624	143800	409864200	9210	9210	9210	9210	1
336	20240624	143700	409854990	9160	9210	9210	9160	214
337	20240624	143600	407891160	9170	9210	9210	9170	162
338	20240624	143500	406402580	9210	9200	9210	9200	86
339	20240624	143400	405610620	9220	9210	9220	9210	4
340	20240624	143300	405573770	9200	9190	9200	9190	101
341	20240624	143200	404644660	9200	9200	9200	9200	120
342	20240624	143100	403540660	9210	9210	9210	9210	1
343	20240624	143000	403531450	9150	9170	9220	9150	567
344	20240624	142900	398336470	9240	9240	9240	9240	0
345	20240624	142800	398336470	9240	9240	9240	9240	4
346	20240624	142700	398299510	9160	9210	9250	9160	1682
347	20240624	142600	382838160	9210	9170	9210	9170	1901
348	20240624	142500	365387590	9180	9180	9180	9180	72
349	20240624	142400	364726630	9180	9180	9180	9180	35
350	20240624	142300	364405330	9180	9180	9180	9180	0
351	20240624	142200	364405330	9180	9210	9210	9180	12
352	20240624	142100	364294870	9210	9210	9210	9160	1310
353	20240624	142000	352258960	9210	9210	9210	9210	30
354	20240624	141900	351982660	9210	9200	9210	9200	25
355	20240624	141800	351752460	9210	9230	9230	9210	875
356	20240624	141700	343690620	9250	9250	9250	9250	0
357	20240624	141600	343690620	9250	9250	9250	9250	2
358	20240624	141500	343672120	9250	9230	9250	9220	72
359	20240624	141400	343008180	9230	9220	9230	9220	203
360	20240624	141300	341136490	9230	9230	9230	9220	163
361	20240624	141200	339632050	9230	9230	9230	9230	342
362	20240624	141100	336475390	9220	9220	9220	9220	12
363	20240624	141000	336364750	9220	9240	9240	9220	2006
364	20240624	140900	317853820	9240	9240	9240	9240	100
365	20240624	140800	316929820	9250	9250	9250	9250	60
366	20240624	140700	316374820	9260	9260	9260	9260	5
367	20240624	140600	316328520	9260	9250	9260	9250	53
368	20240624	140500	315837770	9240	9240	9240	9240	805
369	20240624	140400	308399570	9240	9270	9270	9240	1615
370	20240624	140300	293459070	9270	9270	9270	9270	446
371	20240624	140200	289324650	9270	9270	9270	9270	0
372	20240624	140100	289324650	9270	9270	9270	9270	0
373	20240624	140000	289324650	9270	9270	9270	9270	0
374	20240624	135900	289324650	9270	9270	9270	9270	5
375	20240624	135800	289278300	9280	9280	9280	9280	0
376	20240624	135700	289278300	9280	9280	9280	9280	0
377	20240624	135600	289278300	9280	9280	9280	9280	0
378	20240624	135500	289278300	9280	9280	9280	9280	0
379	20240624	135400	289278300	9280	9280	9280	9280	0
380	20240624	135300	289278300	9280	9280	9280	9280	5
381	20240624	135200	289231900	9280	9280	9280	9280	0
382	20240624	135100	289231900	9280	9280	9280	9280	0
383	20240624	135000	289231900	9280	9280	9280	9280	2
384	20240624	134900	289213340	9290	9290	9290	9290	4
385	20240624	134800	289176180	9280	9280	9280	9280	0
386	20240624	134700	289176180	9280	9280	9280	9280	105
387	20240624	134600	288201780	9280	9280	9280	9280	68
388	20240624	134500	287570740	9290	9290	9290	9290	0
389	20240624	134400	287570740	9290	9290	9290	9290	1
390	20240624	134300	287561450	9280	9280	9280	9280	0
391	20240624	134200	287561450	9280	9280	9280	9280	5
392	20240624	134100	287515050	9290	9290	9290	9290	0
393	20240624	134000	287515050	9290	9290	9290	9290	0
394	20240624	133900	287515050	9290	9290	9290	9290	0
395	20240624	133800	287515050	9290	9290	9290	9290	0
396	20240624	133700	287515050	9290	9290	9290	9290	50
397	20240624	133600	287050550	9280	9280	9280	9280	0
398	20240624	133500	287050550	9280	9280	9280	9280	0
399	20240624	133400	287050550	9280	9280	9280	9280	5
400	20240624	133300	287004150	9280	9280	9280	9280	0
401	20240624	133200	287004150	9280	9280	9280	9280	0
402	20240624	133100	287004150	9280	9280	9280	9280	0
403	20240624	133000	287004150	9280	9290	9290	9280	23
404	20240624	132900	286790660	9290	9290	9290	9290	1
405	20240624	132800	286781370	9300	9300	9300	9300	4
406	20240624	132700	286744170	9300	9300	9300	9300	0
407	20240624	132600	286744170	9300	9300	9300	9300	0
408	20240624	132500	286744170	9300	9300	9300	9300	0
409	20240624	132400	286744170	9300	9300	9300	9300	87
410	20240624	132300	285935070	9280	9280	9280	9280	0
411	20240624	132200	285935070	9280	9270	9280	9270	104
412	20240624	132100	284970950	9270	9270	9270	9270	0
413	20240624	132000	284970950	9270	9270	9270	9270	0
414	20240624	131900	284970950	9270	9280	9280	9270	50
415	20240624	131800	284507150	9270	9270	9270	9270	0
416	20240624	131700	284507150	9270	9280	9280	9270	970
417	20240624	131600	275512740	9300	9300	9300	9300	0
418	20240624	131500	275512740	9300	9290	9300	9290	3
419	20240624	131400	275484860	9290	9290	9290	9290	0
420	20240624	131300	275484860	9290	9290	9290	9290	0
421	20240624	131200	275484860	9290	9290	9290	9290	0
422	20240624	131100	275484860	9290	9290	9290	9290	1
423	20240624	131000	275475570	9300	9300	9300	9300	25
424	20240624	130900	275243070	9280	9280	9280	9280	0
425	20240624	130800	275243070	9280	9280	9280	9280	10
426	20240624	130700	275150270	9280	9280	9280	9280	0
427	20240624	130600	275150270	9280	9280	9280	9280	92
428	20240624	130500	274296510	9270	9270	9270	9270	0
429	20240624	130400	274296510	9270	9270	9270	9270	73
430	20240624	130300	273619800	9270	9270	9270	9270	0
431	20240624	130200	273619800	9270	9270	9270	9270	536
432	20240624	130100	268651080	9270	9270	9270	9270	5
433	20240624	130000	268604730	9280	9280	9280	9280	40
434	20240624	125900	268233530	9280	9280	9280	9280	306
435	20240624	125800	265393850	9280	9280	9280	9280	0
436	20240624	125700	265393850	9280	9280	9280	9280	220
437	20240624	125600	263352250	9290	9290	9290	9290	3
438	20240624	125500	263324380	9280	9280	9280	9280	0
439	20240624	125400	263324380	9280	9280	9280	9280	0
440	20240624	125300	263324380	9280	9280	9280	9280	0
441	20240624	125200	263324380	9280	9280	9280	9280	0
442	20240624	125100	263324380	9280	9290	9290	9280	100
443	20240624	125000	262395460	9300	9300	9300	9300	0
444	20240624	124900	262395460	9300	9300	9300	9300	1
445	20240624	124800	262386160	9300	9300	9300	9300	0
446	20240624	124700	262386160	9300	9300	9300	9300	69
447	20240624	124600	261744460	9290	9290	9290	9290	8
448	20240624	124500	261670140	9300	9300	9300	9300	0
449	20240624	124400	261670140	9300	9300	9300	9300	1
450	20240624	124300	261660840	9290	9290	9290	9290	0
451	20240624	124200	261660840	9290	9300	9300	9290	130
452	20240624	124100	260452840	9300	9290	9300	9290	398
453	20240624	124000	256752650	9280	9280	9280	9280	42
454	20240624	123900	256362890	9280	9280	9280	9280	19
455	20240624	123800	256186570	9290	9290	9290	9290	89
456	20240624	123700	255359760	9280	9280	9280	9280	5
457	20240624	123600	255313360	9280	9280	9280	9280	0
458	20240624	123500	255313360	9280	9280	9280	9280	0
459	20240624	123400	255313360	9280	9290	9290	9280	1063
460	20240624	123300	245443090	9300	9300	9300	9300	3
461	20240624	123200	245415190	9290	9290	9290	9290	0
462	20240624	123100	245415190	9290	9290	9290	9290	100
463	20240624	123000	244486190	9300	9290	9310	9290	5
464	20240624	122900	244439710	9280	9280	9280	9280	0
465	20240624	122800	244439710	9280	9280	9280	9280	10
466	20240624	122700	244346910	9280	9280	9280	9280	0
467	20240624	122600	244346910	9280	9280	9280	9280	0
468	20240624	122500	244346910	9280	9280	9280	9280	1
469	20240624	122400	244337630	9290	9290	9290	9290	1
470	20240624	122300	244328340	9280	9280	9280	9280	5
471	20240624	122200	244281940	9280	9280	9280	9280	0
472	20240624	122100	244281940	9280	9280	9280	9280	10
473	20240624	122000	244189140	9290	9290	9290	9290	0
474	20240624	121900	244189140	9290	9290	9290	9290	0
475	20240624	121800	244189140	9290	9290	9290	9290	0
476	20240624	121700	244189140	9290	9290	9290	9290	0
477	20240624	121600	244189140	9290	9290	9290	9290	53
478	20240624	121500	243696770	9290	9290	9290	9290	0
479	20240624	121400	243696770	9290	9290	9290	9290	0
480	20240624	121300	243696770	9290	9290	9290	9290	0
481	20240624	121200	243696770	9290	9290	9290	9290	0
482	20240624	121100	243696770	9290	9290	9290	9290	0
483	20240624	121000	243696770	9290	9270	9290	9270	6
484	20240624	120900	243641130	9270	9270	9270	9270	2
485	20240624	120800	243622590	9300	9260	9300	9260	126
486	20240624	120700	242452030	9260	9260	9260	9260	53
487	20240624	120600	241961250	9270	9270	9270	9270	6
488	20240624	120500	241905630	9270	9270	9270	9270	100
489	20240624	120400	240978630	9270	9270	9270	9270	1
490	20240624	120300	240969360	9270	9260	9270	9260	160
491	20240624	120200	239487220	9260	9310	9310	9260	812
492	20240624	120100	231957710	9310	9310	9310	9310	0
493	20240624	120000	231957710	9310	9330	9330	9310	3
494	20240624	115900	231929760	9330	9330	9330	9330	1
495	20240624	115800	231920430	9330	9330	9330	9330	1
496	20240624	115700	231911100	9300	9300	9300	9300	0
497	20240624	115600	231911100	9300	9300	9300	9300	0
498	20240624	115500	231911100	9300	9300	9300	9300	5
499	20240624	115400	231864600	9330	9330	9330	9330	0
500	20240624	115300	231864600	9330	9330	9330	9330	5
501	20240624	115200	231817950	9330	9330	9330	9330	30
502	20240624	115100	231538050	9330	9330	9330	9330	0
503	20240624	115000	231538050	9330	9330	9330	9330	0
504	20240624	114900	231538050	9330	9330	9330	9330	31
505	20240624	114800	231248820	9290	9290	9290	9290	0
506	20240624	114700	231248820	9290	9290	9290	9290	10
507	20240624	114600	231155920	9330	9290	9330	9290	201
508	20240624	114500	229288590	9300	9300	9300	9300	1
509	20240624	114400	229279290	9330	9330	9330	9330	1
510	20240624	114300	229269960	9330	9330	9330	9330	0
511	20240624	114200	229269960	9330	9330	9330	9330	10
512	20240624	114100	229176660	9340	9340	9340	9340	100
513	20240624	114000	228242660	9340	9340	9340	9340	0
514	20240624	113900	228242660	9340	9340	9340	9340	0
515	20240624	113800	228242660	9340	9340	9340	9340	50
516	20240624	113700	227775660	9340	9290	9340	9290	67
517	20240624	113600	227150380	9340	9340	9340	9340	0
518	20240624	113500	227150380	9340	9350	9350	9340	51
519	20240624	113400	226673540	9350	9350	9350	9350	1
520	20240624	113300	226664190	9350	9350	9350	9350	0
521	20240624	113200	226664190	9350	9350	9350	9350	0
522	20240624	113100	226664190	9350	9350	9350	9350	0
523	20240624	113000	226664190	9350	9350	9350	9350	3
524	20240624	112900	226636140	9350	9280	9350	9280	197
525	20240624	112800	224804980	9280	9280	9280	9280	5
526	20240624	112700	224758580	9280	9280	9280	9280	0
527	20240624	112600	224758580	9280	9280	9280	9280	0
528	20240624	112500	224758580	9280	9290	9290	9280	201
529	20240624	112400	222893290	9290	9290	9290	9290	17
530	20240624	112300	222735360	9290	9290	9290	9290	5
531	20240624	112200	222688910	9280	9280	9280	9280	0
532	20240624	112100	222688910	9280	9280	9280	9280	0
533	20240624	112000	222688910	9280	9280	9280	9280	10
534	20240624	111900	222596110	9320	9320	9320	9320	10
535	20240624	111800	222502910	9320	9320	9320	9320	0
536	20240624	111700	222502910	9320	9320	9320	9320	21
537	20240624	111600	222307190	9290	9290	9290	9290	0
538	20240624	111500	222307190	9290	9290	9290	9290	1
539	20240624	111400	222297900	9320	9320	9320	9320	89
540	20240624	111300	221468420	9320	9320	9320	9320	2
541	20240624	111200	221449780	9320	9320	9320	9320	0
542	20240624	111100	221449780	9320	9320	9320	9320	75
543	20240624	111000	220750780	9320	9320	9320	9320	1
544	20240624	110900	220741460	9320	9320	9320	9320	54
545	20240624	110800	220238180	9280	9280	9280	9280	0
546	20240624	110700	220238180	9280	9280	9280	9280	0
547	20240624	110600	220238180	9280	9290	9290	9280	7
548	20240624	110500	220173210	9310	9310	9310	9310	0
549	20240624	110400	220173210	9310	9310	9310	9310	0
550	20240624	110300	220173210	9310	9310	9310	9310	40
551	20240624	110200	219800810	9310	9310	9310	9310	0
552	20240624	110100	219800810	9310	9310	9310	9310	90
553	20240624	110000	218962910	9310	9260	9310	9260	9
554	20240624	105900	218879520	9310	9290	9310	9260	2125
555	20240624	105800	199174260	9300	9290	9300	9280	514
556	20240624	105700	194399240	9300	9300	9300	9300	617
557	20240624	105600	188661140	9300	9300	9300	9300	6
558	20240624	105500	188605340	9310	9310	9310	9300	479
559	20240624	105400	184150610	9310	9310	9310	9300	14
560	20240624	105300	184020320	9310	9310	9310	9310	5
561	20240624	105200	183973770	9350	9350	9350	9350	1
562	20240624	105100	183964420	9300	9300	9300	9300	0
563	20240624	105000	183964420	9300	9300	9300	9300	0
564	20240624	104900	183964420	9300	9300	9300	9300	0
565	20240624	104800	183964420	9300	9300	9300	9300	91
566	20240624	104700	183118120	9300	9300	9300	9300	5
567	20240624	104600	183071620	9290	9300	9300	9290	418
568	20240624	104500	179184320	9350	9350	9350	9350	0
569	20240624	104400	179184320	9350	9350	9350	9350	0
570	20240624	104300	179184320	9350	9350	9350	9350	27
571	20240624	104200	178931870	9350	9350	9350	9350	10
572	20240624	104100	178838370	9350	9350	9350	9350	1
573	20240624	104000	178829020	9350	9300	9350	9300	21
574	20240624	103900	178633670	9300	9300	9300	9300	150
575	20240624	103800	177238670	9350	9350	9350	9350	1
576	20240624	103700	177229320	9300	9340	9340	9300	601
577	20240624	103600	171634960	9350	9350	9350	9350	64
578	20240624	103500	171036560	9350	9350	9350	9350	0
579	20240624	103400	171036560	9350	9340	9350	9300	1010
580	20240624	103300	161637090	9310	9310	9310	9310	7
581	20240624	103200	161571920	9350	9350	9350	9350	0
582	20240624	103100	161571920	9350	9350	9350	9350	0
583	20240624	103000	161571920	9350	9350	9350	9350	1
584	20240624	102900	161562570	9350	9350	9350	9350	0
585	20240624	102800	161562570	9350	9320	9350	9320	3
586	20240624	102700	161534580	9320	9320	9320	9320	10
587	20240624	102600	161441380	9310	9320	9350	9310	106
588	20240624	102500	160453500	9350	9350	9350	9350	0
589	20240624	102400	160453500	9350	9330	9350	9330	11
590	20240624	102300	160350830	9320	9320	9320	9320	54
591	20240624	102200	159847550	9350	9350	9350	9350	0
592	20240624	102100	159847550	9350	9350	9350	9350	0
593	20240624	102000	159847550	9350	9350	9350	9350	1
594	20240624	101900	159838200	9310	9300	9310	9300	30
595	20240624	101800	159559100	9300	9330	9330	9300	1500
596	20240624	101700	145603600	9320	9320	9320	9320	0
597	20240624	101600	145603600	9320	9320	9320	9320	280
598	20240624	101500	142994000	9330	9340	9340	9320	104
599	20240624	101400	142024010	9350	9350	9350	9350	9
600	20240624	101300	141939860	9340	9340	9340	9340	0
601	20240624	101200	141939860	9340	9350	9350	9340	19
602	20240624	101100	141762360	9350	9350	9350	9350	5
603	20240624	101000	141715610	9350	9340	9350	9340	23
604	20240624	100900	141500600	9340	9340	9340	9340	0
605	20240624	100800	141500600	9340	9330	9340	9330	2
606	20240624	100700	141481930	9320	9320	9320	9320	0
607	20240624	100600	141481930	9320	9320	9320	9320	0
608	20240624	100500	141481930	9320	9350	9350	9320	46
609	20240624	100400	141051980	9350	9350	9350	9320	18
610	20240624	100300	140883740	9350	9350	9350	9350	1
611	20240624	100200	140874390	9350	9350	9350	9320	26
612	20240624	100100	140631440	9350	9350	9350	9350	19
613	20240624	100000	140453790	9360	9360	9360	9360	1
614	20240624	095900	140444430	9320	9320	9360	9320	1017
615	20240624	095800	130965790	9330	9330	9330	9330	1
616	20240624	095700	130956460	9370	9370	9370	9370	11
617	20240624	095600	130853390	9320	9370	9370	9320	23
618	20240624	095500	130638130	9370	9370	9370	9370	51
619	20240624	095400	130160260	9370	9330	9370	9320	1910
620	20240624	095300	112357500	9330	9330	9330	9330	2
621	20240624	095200	112338840	9320	9360	9360	9320	772
622	20240624	095100	105127370	9350	9360	9360	9350	261
623	20240624	095000	102687010	9360	9360	9360	9360	3
624	20240624	094900	102658930	9360	9360	9360	9360	42
625	20240624	094800	102265810	9360	9360	9360	9360	594
626	20240624	094700	96705970	9360	9360	9360	9360	5
627	20240624	094600	96659170	9370	9370	9370	9370	88
628	20240624	094500	95834610	9370	9370	9370	9370	13
629	20240624	094400	95712800	9360	9370	9370	9360	58
630	20240624	094300	95169390	9400	9400	9400	9400	100
631	20240624	094200	94229390	9400	9400	9400	9400	1
632	20240624	094100	94219990	9360	9360	9360	9360	10
633	20240624	094000	94126390	9400	9400	9400	9400	0
634	20240624	093900	94126390	9400	9360	9400	9360	126
635	20240624	093800	92946990	9400	9400	9400	9400	7
636	20240624	093700	92881190	9400	9400	9400	9400	73
637	20240624	093600	92194990	9360	9390	9390	9360	20
638	20240624	093500	92007490	9400	9400	9400	9400	0
639	20240624	093400	92007490	9400	9400	9400	9400	2
640	20240624	093300	91988690	9360	9380	9380	9360	190
641	20240624	093200	90208820	9390	9380	9390	9380	15
642	20240624	093100	90068020	9400	9400	9400	9400	100
643	20240624	093000	89128020	9400	9390	9400	9390	434
644	20240624	092900	85051740	9390	9390	9390	9390	1
645	20240624	092800	85042350	9390	9390	9390	9390	9
646	20240624	092700	84957840	9390	9390	9390	9390	2949
647	20240624	092600	57266730	9390	9390	9390	9390	1194
648	20240624	092500	46055070	9360	9390	9390	9360	367
649	20240624	092400	42609390	9390	9390	9390	9390	594
650	20240624	092300	37031730	9400	9400	9400	9400	0
651	20240624	092200	37031730	9400	9400	9400	9400	1
652	20240624	092100	37022330	9390	9390	9390	9390	0
653	20240624	092000	37022330	9390	9370	9390	9370	215
654	20240624	091900	35004600	9380	9380	9380	9380	48
655	20240624	091800	34554360	9400	9400	9400	9400	1
656	20240624	091700	34544960	9370	9370	9370	9370	0
657	20240624	091600	34544960	9370	9370	9370	9370	40
658	20240624	091500	34170160	9310	9340	9340	9310	320
659	20240624	091400	31188880	9390	9390	9390	9390	0
660	20240624	091300	31188880	9390	9390	9390	9390	3
661	20240624	091200	31160710	9400	9400	9400	9400	21
662	20240624	091100	30963310	9400	9390	9400	9310	987
663	20240624	091000	21750440	9400	9400	9400	9400	0
664	20240624	090900	21750440	9400	9400	9400	9400	38
665	20240624	090800	21393240	9360	9420	9420	9360	11
666	20240624	090700	21290220	9320	9390	9390	9320	940
667	20240624	090600	12505480	9430	9430	9430	9430	1
668	20240624	090500	12496050	9440	9440	9440	9440	0
669	20240624	090400	12496050	9440	9370	9440	9370	225
670	20240624	090300	10387730	9360	9440	9440	9360	425
671	20240624	090200	6403970	9440	9390	9440	9370	160
672	20240624	090100	4904110	9440	9440	9440	9400	268
673	20240624	090000	2380190	9440	9450	9450	9440	252