KissMeData/319400/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211400	658629030	2870	2870	2870	2870	5812
3	20240624	211300	658629030	2870	2870	2870	2870	0
4	20240624	211200	658629030	2870	2870	2870	2870	0
5	20240624	211100	658629030	2870	2870	2870	2870	0
6	20240624	211000	658629030	2870	2870	2870	2870	0
7	20240624	210900	658629030	2870	2870	2870	2870	0
8	20240624	210800	658629030	2870	2870	2870	2870	0
9	20240624	210700	658629030	2870	2870	2870	2870	0
10	20240624	210600	658629030	2870	2870	2870	2870	0
11	20240624	210500	658629030	2870	2870	2870	2870	0
12	20240624	210400	658629030	2870	2870	2870	2870	0
13	20240624	210300	658629030	2870	2870	2870	2870	0
14	20240624	210200	658629030	2870	2870	2870	2870	0
15	20240624	210100	658629030	2870	2870	2870	2870	0
16	20240624	210000	658629030	2870	2870	2870	2870	0
17	20240624	205900	658629030	2870	2870	2870	2870	0
18	20240624	205800	658629030	2870	2870	2870	2870	0
19	20240624	205700	658629030	2870	2870	2870	2870	0
20	20240624	205600	658629030	2870	2870	2870	2870	0
21	20240624	205500	658629030	2870	2870	2870	2870	0
22	20240624	205400	658629030	2870	2870	2870	2870	0
23	20240624	205300	658629030	2870	2870	2870	2870	0
24	20240624	205200	658629030	2870	2870	2870	2870	0
25	20240624	205100	658629030	2870	2870	2870	2870	0
26	20240624	205000	658629030	2870	2870	2870	2870	0
27	20240624	204900	658629030	2870	2870	2870	2870	0
28	20240624	204800	658629030	2870	2870	2870	2870	0
29	20240624	204700	658629030	2870	2870	2870	2870	0
30	20240624	204600	658629030	2870	2870	2870	2870	0
31	20240624	204500	658629030	2870	2870	2870	2870	0
32	20240624	204400	658629030	2870	2870	2870	2870	5812
33	20240624	204300	658629030	2870	2870	2870	2870	0
34	20240624	204200	658629030	2870	2870	2870	2870	0
35	20240624	204100	658629030	2870	2870	2870	2870	0
36	20240624	204000	658629030	2870	2870	2870	2870	0
37	20240624	203900	658629030	2870	2870	2870	2870	0
38	20240624	203800	658629030	2870	2870	2870	2870	0
39	20240624	203700	658629030	2870	2870	2870	2870	0
40	20240624	203600	658629030	2870	2870	2870	2870	0
41	20240624	203500	658629030	2870	2870	2870	2870	0
42	20240624	203400	658629030	2870	2870	2870	2870	0
43	20240624	203300	658629030	2870	2870	2870	2870	0
44	20240624	203200	658629030	2870	2870	2870	2870	0
45	20240624	203100	658629030	2870	2870	2870	2870	0
46	20240624	203000	658629030	2870	2870	2870	2870	0
47	20240624	202900	658629030	2870	2870	2870	2870	0
48	20240624	202800	658629030	2870	2870	2870	2870	0
49	20240624	202700	658629030	2870	2870	2870	2870	0
50	20240624	202600	658629030	2870	2870	2870	2870	0
51	20240624	202500	658629030	2870	2870	2870	2870	0
52	20240624	202400	658629030	2870	2870	2870	2870	0
53	20240624	202300	658629030	2870	2870	2870	2870	0
54	20240624	202200	658629030	2870	2870	2870	2870	0
55	20240624	202100	658629030	2870	2870	2870	2870	0
56	20240624	202000	658629030	2870	2870	2870	2870	0
57	20240624	201900	658629030	2870	2870	2870	2870	0
58	20240624	201800	658629030	2870	2870	2870	2870	0
59	20240624	201700	658629030	2870	2870	2870	2870	0
60	20240624	201600	658629030	2870	2870	2870	2870	0
61	20240624	201500	658629030	2870	2870	2870	2870	0
62	20240624	201400	658629030	2870	2870	2870	2870	5812
63	20240624	201300	658629030	2870	2870	2870	2870	0
64	20240624	201200	658629030	2870	2870	2870	2870	0
65	20240624	201100	658629030	2870	2870	2870	2870	0
66	20240624	201000	658629030	2870	2870	2870	2870	0
67	20240624	200900	658629030	2870	2870	2870	2870	0
68	20240624	200800	658629030	2870	2870	2870	2870	0
69	20240624	200700	658629030	2870	2870	2870	2870	0
70	20240624	200600	658629030	2870	2870	2870	2870	0
71	20240624	200500	658629030	2870	2870	2870	2870	0
72	20240624	200400	658629030	2870	2870	2870	2870	0
73	20240624	200300	658629030	2870	2870	2870	2870	0
74	20240624	200200	658629030	2870	2870	2870	2870	0
75	20240624	200100	658629030	2870	2870	2870	2870	0
76	20240624	200000	658629030	2870	2870	2870	2870	0
77	20240624	195900	658629030	2870	2870	2870	2870	0
78	20240624	195800	658629030	2870	2870	2870	2870	0
79	20240624	195700	658629030	2870	2870	2870	2870	0
80	20240624	195600	658629030	2870	2870	2870	2870	0
81	20240624	195500	658629030	2870	2870	2870	2870	0
82	20240624	195400	658629030	2870	2870	2870	2870	0
83	20240624	195300	658629030	2870	2870	2870	2870	0
84	20240624	195200	658629030	2870	2870	2870	2870	0
85	20240624	195100	658629030	2870	2870	2870	2870	0
86	20240624	195000	658629030	2870	2870	2870	2870	0
87	20240624	194900	658629030	2870	2870	2870	2870	0
88	20240624	194800	658629030	2870	2870	2870	2870	0
89	20240624	194700	658629030	2870	2870	2870	2870	0
90	20240624	194600	658629030	2870	2870	2870	2870	0
91	20240624	194500	658629030	2870	2870	2870	2870	0
92	20240624	194400	658629030	2870	2870	2870	2870	5812
93	20240624	194300	658629030	2870	2870	2870	2870	0
94	20240624	194200	658629030	2870	2870	2870	2870	0
95	20240624	194100	658629030	2870	2870	2870	2870	0
96	20240624	194000	658629030	2870	2870	2870	2870	0
97	20240624	193900	658629030	2870	2870	2870	2870	0
98	20240624	193800	658629030	2870	2870	2870	2870	0
99	20240624	193700	658629030	2870	2870	2870	2870	0
100	20240624	193600	658629030	2870	2870	2870	2870	0
101	20240624	193500	658629030	2870	2870	2870	2870	0
102	20240624	193400	658629030	2870	2870	2870	2870	0
103	20240624	193300	658629030	2870	2870	2870	2870	0
104	20240624	193200	658629030	2870	2870	2870	2870	0
105	20240624	193100	658629030	2870	2870	2870	2870	0
106	20240624	193000	658629030	2870	2870	2870	2870	0
107	20240624	192900	658629030	2870	2870	2870	2870	0
108	20240624	192800	658629030	2870	2870	2870	2870	0
109	20240624	192700	658629030	2870	2870	2870	2870	0
110	20240624	192600	658629030	2870	2870	2870	2870	0
111	20240624	192500	658629030	2870	2870	2870	2870	0
112	20240624	192400	658629030	2870	2870	2870	2870	0
113	20240624	192300	658629030	2870	2870	2870	2870	0
114	20240624	192200	658629030	2870	2870	2870	2870	0
115	20240624	192100	658629030	2870	2870	2870	2870	0
116	20240624	192000	658629030	2870	2870	2870	2870	0
117	20240624	191900	658629030	2870	2870	2870	2870	0
118	20240624	191800	658629030	2870	2870	2870	2870	0
119	20240624	191700	658629030	2870	2870	2870	2870	0
120	20240624	191600	658629030	2870	2870	2870	2870	0
121	20240624	191500	658629030	2870	2870	2870	2870	0
122	20240624	191400	658629030	2870	2870	2870	2870	5812
123	20240624	191300	658629030	2870	2870	2870	2870	0
124	20240624	191200	658629030	2870	2870	2870	2870	0
125	20240624	191100	658629030	2870	2870	2870	2870	0
126	20240624	191000	658629030	2870	2870	2870	2870	0
127	20240624	190900	658629030	2870	2870	2870	2870	0
128	20240624	190800	658629030	2870	2870	2870	2870	0
129	20240624	190700	658629030	2870	2870	2870	2870	0
130	20240624	190600	658629030	2870	2870	2870	2870	0
131	20240624	190500	658629030	2870	2870	2870	2870	0
132	20240624	190400	658629030	2870	2870	2870	2870	0
133	20240624	190300	658629030	2870	2870	2870	2870	0
134	20240624	190200	658629030	2870	2870	2870	2870	0
135	20240624	190100	658629030	2870	2870	2870	2870	0
136	20240624	190000	658629030	2870	2870	2870	2870	0
137	20240624	185900	658629030	2870	2870	2870	2870	0
138	20240624	185800	658629030	2870	2870	2870	2870	0
139	20240624	185700	658629030	2870	2870	2870	2870	0
140	20240624	185600	658629030	2870	2870	2870	2870	0
141	20240624	185500	658629030	2870	2870	2870	2870	0
142	20240624	185400	658629030	2870	2870	2870	2870	0
143	20240624	185300	658629030	2870	2870	2870	2870	0
144	20240624	185200	658629030	2870	2870	2870	2870	0
145	20240624	185100	658629030	2870	2870	2870	2870	0
146	20240624	185000	658629030	2870	2870	2870	2870	0
147	20240624	184900	658629030	2870	2870	2870	2870	0
148	20240624	184800	658629030	2870	2870	2870	2870	0
149	20240624	184700	658629030	2870	2870	2870	2870	0
150	20240624	184600	658629030	2870	2870	2870	2870	0
151	20240624	184500	658629030	2870	2870	2870	2870	0
152	20240624	184400	658629030	2870	2870	2870	2870	5812
153	20240624	184300	658629030	2870	2870	2870	2870	0
154	20240624	184200	658629030	2870	2870	2870	2870	0
155	20240624	184100	658629030	2870	2870	2870	2870	0
156	20240624	184000	658629030	2870	2870	2870	2870	0
157	20240624	183900	658629030	2870	2870	2870	2870	0
158	20240624	183800	658629030	2870	2870	2870	2870	0
159	20240624	183700	658629030	2870	2870	2870	2870	0
160	20240624	183600	658629030	2870	2870	2870	2870	0
161	20240624	183500	658629030	2870	2870	2870	2870	0
162	20240624	183400	658629030	2870	2870	2870	2870	0
163	20240624	183300	658629030	2870	2870	2870	2870	0
164	20240624	183200	658629030	2870	2870	2870	2870	0
165	20240624	183100	658629030	2870	2870	2870	2870	0
166	20240624	183000	658629030	2870	2870	2870	2870	0
167	20240624	182900	658629030	2870	2870	2870	2870	0
168	20240624	182800	658629030	2870	2870	2870	2870	0
169	20240624	182700	658629030	2870	2870	2870	2870	0
170	20240624	182600	658629030	2870	2870	2870	2870	0
171	20240624	182500	658629030	2870	2870	2870	2870	0
172	20240624	182400	658629030	2870	2870	2870	2870	0
173	20240624	182300	658629030	2870	2870	2870	2870	0
174	20240624	182200	658629030	2870	2870	2870	2870	0
175	20240624	182100	658629030	2870	2870	2870	2870	0
176	20240624	182000	658629030	2870	2870	2870	2870	0
177	20240624	181900	658629030	2870	2870	2870	2870	0
178	20240624	181800	658629030	2870	2870	2870	2870	0
179	20240624	181700	658629030	2870	2870	2870	2870	0
180	20240624	181600	658629030	2870	2870	2870	2870	0
181	20240624	181500	658629030	2870	2870	2870	2870	0
182	20240624	181400	658629030	2870	2870	2870	2870	5812
183	20240624	181300	658629030	2870	2870	2870	2870	0
184	20240624	181200	658629030	2870	2870	2870	2870	0
185	20240624	181100	658629030	2870	2870	2870	2870	0
186	20240624	181000	658629030	2870	2870	2870	2870	0
187	20240624	180900	658629030	2870	2870	2870	2870	0
188	20240624	180800	658629030	2870	2870	2870	2870	0
189	20240624	180700	658629030	2870	2870	2870	2870	0
190	20240624	180600	658629030	2870	2870	2870	2870	0
191	20240624	180500	658629030	2870	2870	2870	2870	0
192	20240624	180400	658629030	2870	2870	2870	2870	0
193	20240624	180300	658629030	2870	2870	2870	2870	0
194	20240624	180200	658629030	2870	2870	2870	2870	0
195	20240624	180100	658629030	2870	2870	2870	2870	0
196	20240624	180000	658629030	2870	2870	2870	2870	0
197	20240624	175900	658629030	2870	2870	2870	2870	0
198	20240624	175800	658629030	2870	2870	2870	2870	0
199	20240624	175700	658629030	2870	2870	2870	2870	0
200	20240624	175600	658629030	2870	2870	2870	2870	0
201	20240624	175500	658629030	2870	2870	2870	2870	0
202	20240624	175400	658629030	2870	2870	2870	2870	0
203	20240624	175300	658629030	2870	2870	2870	2870	0
204	20240624	175200	658629030	2870	2870	2870	2870	0
205	20240624	175100	658629030	2870	2870	2870	2870	0
206	20240624	175000	658629030	2870	2870	2870	2870	0
207	20240624	174900	658629030	2870	2870	2870	2870	0
208	20240624	174800	658629030	2870	2870	2870	2870	0
209	20240624	174700	658629030	2870	2870	2870	2870	0
210	20240624	174600	658629030	2870	2870	2870	2870	0
211	20240624	174500	658629030	2870	2870	2870	2870	0
212	20240624	174400	658629030	2870	2870	2870	2870	5812
213	20240624	174300	658629030	2870	2870	2870	2870	0
214	20240624	174200	658629030	2870	2870	2870	2870	0
215	20240624	174100	658629030	2870	2870	2870	2870	0
216	20240624	174000	658629030	2870	2870	2870	2870	0
217	20240624	173900	658629030	2870	2870	2870	2870	0
218	20240624	173800	658629030	2870	2870	2870	2870	0
219	20240624	173700	658629030	2870	2870	2870	2870	0
220	20240624	173600	658629030	2870	2870	2870	2870	0
221	20240624	173500	658629030	2870	2870	2870	2870	0
222	20240624	173400	658629030	2870	2870	2870	2870	0
223	20240624	173300	658629030	2870	2870	2870	2870	0
224	20240624	173200	658629030	2870	2870	2870	2870	0
225	20240624	173100	658629030	2870	2870	2870	2870	0
226	20240624	173000	658629030	2870	2870	2870	2870	0
227	20240624	172900	658629030	2870	2870	2870	2870	0
228	20240624	172800	658629030	2870	2870	2870	2870	0
229	20240624	172700	658629030	2870	2870	2870	2870	0
230	20240624	172600	658629030	2870	2870	2870	2870	0
231	20240624	172500	658629030	2870	2870	2870	2870	0
232	20240624	172400	658629030	2870	2870	2870	2870	0
233	20240624	172300	658629030	2870	2870	2870	2870	0
234	20240624	172200	658629030	2870	2870	2870	2870	0
235	20240624	172100	658629030	2870	2870	2870	2870	0
236	20240624	172000	658629030	2870	2870	2870	2870	0
237	20240624	171900	658629030	2870	2870	2870	2870	0
238	20240624	171800	658629030	2870	2870	2870	2870	0
239	20240624	171700	658629030	2870	2870	2870	2870	0
240	20240624	171600	658629030	2870	2870	2870	2870	0
241	20240624	171500	658629030	2870	2870	2870	2870	0
242	20240624	171400	658629030	2870	2870	2870	2870	5812
243	20240624	171300	658629030	2870	2870	2870	2870	0
244	20240624	171200	658629030	2870	2870	2870	2870	0
245	20240624	171100	658629030	2870	2870	2870	2870	0
246	20240624	171000	658629030	2870	2870	2870	2870	0
247	20240624	170900	658629030	2870	2870	2870	2870	0
248	20240624	170800	658629030	2870	2870	2870	2870	0
249	20240624	170700	658629030	2870	2870	2870	2870	0
250	20240624	170600	658629030	2870	2870	2870	2870	0
251	20240624	170500	658629030	2870	2870	2870	2870	0
252	20240624	170400	658629030	2870	2870	2870	2870	0
253	20240624	170300	658629030	2870	2870	2870	2870	0
254	20240624	170200	658629030	2870	2870	2870	2870	0
255	20240624	170100	658629030	2870	2870	2870	2870	0
256	20240624	170000	658629030	2870	2870	2870	2870	0
257	20240624	165900	658629030	2870	2870	2870	2870	0
258	20240624	165800	658629030	2870	2870	2870	2870	0
259	20240624	165700	658629030	2870	2870	2870	2870	0
260	20240624	165600	658629030	2870	2870	2870	2870	0
261	20240624	165500	658629030	2870	2870	2870	2870	0
262	20240624	165400	658629030	2870	2870	2870	2870	0
263	20240624	165300	658629030	2870	2870	2870	2870	0
264	20240624	165200	658629030	2870	2870	2870	2870	0
265	20240624	165100	658629030	2870	2870	2870	2870	0
266	20240624	165000	658629030	2870	2870	2870	2870	0
267	20240624	164900	658629030	2870	2870	2870	2870	0
268	20240624	164800	658629030	2870	2870	2870	2870	0
269	20240624	164700	658629030	2870	2870	2870	2870	0
270	20240624	164600	658629030	2870	2870	2870	2870	0
271	20240624	164500	658629030	2870	2870	2870	2870	0
272	20240624	164400	658629030	2870	2870	2870	2870	5812
273	20240624	164300	658629030	2870	2870	2870	2870	0
274	20240624	164200	658629030	2870	2870	2870	2870	0
275	20240624	164100	658629030	2870	2870	2870	2870	0
276	20240624	164000	658629030	2870	2870	2870	2870	0
277	20240624	163900	658629030	2870	2870	2870	2870	0
278	20240624	163800	658629030	2870	2870	2870	2870	0
279	20240624	163700	658629030	2870	2870	2870	2870	0
280	20240624	163600	658629030	2870	2870	2870	2870	0
281	20240624	163500	658629030	2870	2870	2870	2870	0
282	20240624	163400	658629030	2870	2870	2870	2870	0
283	20240624	163300	658629030	2870	2870	2870	2870	0
284	20240624	163200	658629030	2870	2870	2870	2870	0
285	20240624	163100	658629030	2870	2870	2870	2870	0
286	20240624	163000	658629030	2870	2870	2870	2870	0
287	20240624	162900	658629030	2870	2870	2870	2870	0
288	20240624	162800	658629030	2870	2870	2870	2870	0
289	20240624	162700	658629030	2870	2870	2870	2870	0
290	20240624	162600	658629030	2870	2870	2870	2870	0
291	20240624	162500	658629030	2870	2870	2870	2870	0
292	20240624	162400	658629030	2870	2870	2870	2870	0
293	20240624	162300	658629030	2870	2870	2870	2870	0
294	20240624	162200	658629030	2870	2870	2870	2870	0
295	20240624	162100	658629030	2870	2870	2870	2870	0
296	20240624	162000	658629030	2870	2870	2870	2870	0
297	20240624	161900	658629030	2870	2870	2870	2870	0
298	20240624	161800	658629030	2870	2870	2870	2870	0
299	20240624	161700	658629030	2870	2870	2870	2870	0
300	20240624	161600	658629030	2870	2870	2870	2870	0
301	20240624	161500	658629030	2870	2870	2870	2870	0
302	20240624	161400	658629030	2870	2870	2870	2870	5812
303	20240624	161300	658629030	2870	2870	2870	2870	0
304	20240624	161200	658629030	2870	2870	2870	2870	0
305	20240624	161100	658629030	2870	2870	2870	2870	0
306	20240624	161000	658629030	2870	2870	2870	2870	0
307	20240624	160900	658629030	2870	2870	2870	2870	0
308	20240624	160800	658629030	2870	2870	2870	2870	0
309	20240624	160700	658629030	2870	2870	2870	2870	0
310	20240624	160600	658629030	2870	2870	2870	2870	0
311	20240624	160500	658629030	2870	2870	2870	2870	0
312	20240624	160400	658629030	2870	2870	2870	2870	0
313	20240624	160300	658629030	2870	2870	2870	2870	0
314	20240624	160200	658629030	2870	2870	2870	2870	0
315	20240624	160100	658629030	2870	2870	2870	2870	0
316	20240624	160000	658629030	2870	2870	2870	2870	0
317	20240624	155900	658629030	2870	2870	2870	2870	0
318	20240624	155800	658629030	2870	2870	2870	2870	0
319	20240624	155700	658629030	2870	2870	2870	2870	0
320	20240624	155600	658629030	2870	2870	2870	2870	0
321	20240624	155500	658629030	2870	2870	2870	2870	0
322	20240624	155400	658629030	2870	2870	2870	2870	0
323	20240624	155300	658629030	2870	2870	2870	2870	0
324	20240624	155200	658629030	2870	2870	2870	2870	0
325	20240624	155100	658629030	2870	2870	2870	2870	0
326	20240624	155000	658629030	2870	2870	2870	2870	0
327	20240624	154900	658629030	2870	2870	2870	2870	0
328	20240624	154800	658629030	2870	2870	2870	2870	0
329	20240624	154700	658629030	2870	2870	2870	2870	0
330	20240624	154600	658629030	2870	2870	2870	2870	0
331	20240624	154500	658629030	2870	2870	2870	2870	0
332	20240624	154400	658629030	2870	2870	2870	2870	5812
333	20240624	154300	658629030	2870	2870	2870	2870	0
334	20240624	154200	658629030	2870	2870	2870	2870	0
335	20240624	154100	658629030	2870	2870	2870	2870	0
336	20240624	154000	658629030	2870	2870	2870	2870	0
337	20240624	153900	658629030	2870	2870	2870	2870	0
338	20240624	153800	658629030	2870	2870	2870	2870	0
339	20240624	153700	658629030	2870	2870	2870	2870	0
340	20240624	153600	658629030	2870	2870	2870	2870	0
341	20240624	153500	658629030	2870	2870	2870	2870	0
342	20240624	153400	658629030	2870	2870	2870	2870	0
343	20240624	153300	658629030	2870	2870	2870	2870	0
344	20240624	153200	658629030	2870	2870	2870	2870	0
345	20240624	153100	658629030	2870	2870	2870	2870	0
346	20240624	153000	658629030	2870	2870	2870	2870	5812
347	20240624	152900	641948590	2865	2865	2865	2865	0
348	20240624	152800	641948590	2865	2865	2865	2865	0
349	20240624	152700	641948590	2865	2865	2865	2865	0
350	20240624	152600	641948590	2865	2865	2865	2865	0
351	20240624	152500	641948590	2865	2865	2865	2865	0
352	20240624	152400	641948590	2865	2865	2865	2865	0
353	20240624	152300	641948590	2865	2865	2865	2865	0
354	20240624	152200	641948590	2865	2865	2865	2865	0
355	20240624	152100	641948590	2865	2865	2865	2865	0
356	20240624	152000	641948590	2865	2865	2865	2865	0
357	20240624	151900	641948590	2865	2865	2865	2855	417
358	20240624	151800	640756435	2855	2855	2865	2850	934
359	20240624	151700	638091965	2855	2865	2865	2855	6193
360	20240624	151600	620392030	2865	2860	2865	2860	1024
361	20240624	151500	617463375	2865	2865	2865	2850	7935
362	20240624	151400	594815920	2860	2860	2860	2860	50
363	20240624	151300	594672920	2860	2860	2860	2860	0
364	20240624	151200	594672920	2860	2860	2860	2860	122
365	20240624	151100	594324000	2860	2860	2860	2860	706
366	20240624	151000	592304840	2860	2860	2860	2860	100
367	20240624	150900	592018840	2865	2860	2865	2860	1530
368	20240624	150800	587637225	2865	2865	2865	2865	10
369	20240624	150700	587608575	2865	2865	2865	2865	313
370	20240624	150600	586711830	2865	2865	2865	2865	0
371	20240624	150500	586711830	2865	2865	2865	2865	40
372	20240624	150400	586597230	2865	2865	2865	2855	8045
373	20240624	150300	563615415	2860	2860	2870	2855	1409
374	20240624	150200	559589200	2860	2860	2860	2860	0
375	20240624	150100	559589200	2860	2860	2860	2860	2
376	20240624	150000	559583480	2870	2870	2870	2870	1001
377	20240624	145900	556710610	2870	2870	2870	2870	0
378	20240624	145800	556710610	2870	2855	2870	2855	306
379	20240624	145700	555835450	2855	2870	2870	2855	14037
380	20240624	145600	515728130	2870	2875	2875	2870	110
381	20240624	145500	515411930	2870	2870	2870	2870	88
382	20240624	145400	515159370	2870	2870	2870	2870	92
383	20240624	145300	514895330	2870	2870	2870	2870	478
384	20240624	145200	513523470	2870	2870	2870	2870	1
385	20240624	145100	513520600	2865	2865	2865	2865	1
386	20240624	145000	513517735	2870	2870	2870	2870	501
387	20240624	144900	512079865	2870	2870	2870	2870	426
388	20240624	144800	510857245	2870	2870	2870	2870	155
389	20240624	144700	510412395	2875	2875	2875	2875	116
390	20240624	144600	510078895	2875	2875	2875	2875	0
391	20240624	144500	510078895	2875	2865	2875	2865	126
392	20240624	144400	509716905	2875	2875	2875	2875	0
393	20240624	144300	509716905	2875	2870	2875	2865	797
394	20240624	144200	507433175	2870	2870	2870	2870	33
395	20240624	144100	507338465	2870	2870	2870	2870	0
396	20240624	144000	507338465	2870	2875	2875	2870	50
397	20240624	143900	507194815	2880	2880	2880	2880	1
398	20240624	143800	507191935	2875	2880	2880	2875	1001
399	20240624	143700	504314055	2875	2875	2875	2875	510
400	20240624	143600	502847805	2880	2880	2880	2880	1
401	20240624	143500	502844925	2880	2875	2880	2875	203
402	20240624	143400	502261290	2875	2875	2875	2875	0
403	20240624	143300	502261290	2875	2875	2875	2875	5
404	20240624	143200	502246915	2875	2870	2875	2870	11
405	20240624	143100	502215340	2875	2870	2875	2870	161
406	20240624	143000	501753015	2870	2870	2870	2870	1
407	20240624	142900	501750145	2870	2870	2870	2870	124
408	20240624	142800	501394265	2870	2870	2870	2870	29
409	20240624	142700	501311035	2870	2870	2870	2870	341
410	20240624	142600	500332365	2870	2870	2870	2870	0
411	20240624	142500	500332365	2870	2870	2870	2870	1
412	20240624	142400	500329495	2860	2865	2865	2860	1118
413	20240624	142300	497130220	2865	2865	2865	2865	0
414	20240624	142200	497130220	2865	2865	2865	2865	0
415	20240624	142100	497130220	2865	2865	2865	2865	1
416	20240624	142000	497127355	2855	2855	2855	2855	3
417	20240624	141900	497118790	2855	2855	2855	2855	0
418	20240624	141800	497118790	2855	2855	2855	2855	0
419	20240624	141700	497118790	2855	2855	2855	2855	0
420	20240624	141600	497118790	2855	2870	2870	2855	1665
421	20240624	141500	492357925	2870	2870	2870	2870	0
422	20240624	141400	492357925	2870	2870	2870	2870	130
423	20240624	141300	491984825	2870	2870	2870	2870	89
424	20240624	141200	491729395	2870	2870	2870	2870	1
425	20240624	141100	491726525	2860	2865	2865	2860	7
426	20240624	141000	491706475	2870	2870	2870	2870	0
427	20240624	140900	491706475	2870	2870	2870	2855	233
428	20240624	140800	491039300	2855	2860	2860	2855	5786
429	20240624	140700	474519840	2865	2865	2870	2860	9168
430	20240624	140600	448297590	2865	2865	2865	2865	3990
431	20240624	140500	436866240	2865	2865	2865	2865	67
432	20240624	140400	436674285	2865	2865	2865	2865	0
433	20240624	140300	436674285	2865	2865	2865	2865	25
434	20240624	140200	436602660	2870	2870	2870	2870	0
435	20240624	140100	436602660	2870	2870	2870	2870	76
436	20240624	140000	436384540	2870	2870	2870	2870	259
437	20240624	135900	435641210	2870	2865	2870	2865	122
438	20240624	135800	435291120	2870	2870	2870	2870	0
439	20240624	135700	435291120	2870	2870	2870	2870	0
440	20240624	135600	435291120	2870	2870	2870	2870	34
441	20240624	135500	435193540	2870	2880	2880	2870	3125
442	20240624	135400	426224780	2870	2870	2870	2870	0
443	20240624	135300	426224780	2870	2875	2880	2870	529
444	20240624	135200	424706400	2875	2875	2875	2875	20
445	20240624	135100	424648900	2875	2870	2875	2870	353
446	20240624	135000	423635785	2870	2870	2870	2870	198
447	20240624	134900	423067525	2870	2870	2870	2870	0
448	20240624	134800	423067525	2870	2870	2870	2870	1590
449	20240624	134700	418504225	2875	2875	2875	2875	0
450	20240624	134600	418504225	2875	2875	2875	2875	0
451	20240624	134500	418504225	2875	2875	2875	2875	0
452	20240624	134400	418504225	2875	2875	2875	2875	100
453	20240624	134300	418216725	2880	2875	2880	2875	302
454	20240624	134200	417348470	2870	2875	2875	2870	1852
455	20240624	134100	412033220	2875	2875	2875	2875	0
456	20240624	134000	412033220	2875	2875	2875	2875	0
457	20240624	133900	412033220	2875	2875	2875	2875	4283
458	20240624	133800	399719595	2880	2880	2880	2880	0
459	20240624	133700	399719595	2880	2880	2880	2880	0
460	20240624	133600	399719595	2880	2880	2880	2880	100
461	20240624	133500	399431595	2880	2880	2880	2880	10
462	20240624	133400	399402795	2880	2880	2880	2880	1000
463	20240624	133300	396522795	2880	2880	2880	2880	84
464	20240624	133200	396280875	2880	2880	2880	2880	1
465	20240624	133100	396277995	2875	2875	2875	2875	0
466	20240624	133000	396277995	2875	2875	2875	2875	0
467	20240624	132900	396277995	2875	2875	2875	2875	500
468	20240624	132800	394840495	2875	2875	2875	2875	70
469	20240624	132700	394639245	2880	2880	2880	2880	119
470	20240624	132600	394296525	2880	2880	2880	2880	0
471	20240624	132500	394296525	2880	2880	2880	2875	655
472	20240624	132400	392413385	2880	2880	2880	2880	1
473	20240624	132300	392410505	2875	2875	2875	2875	0
474	20240624	132200	392410505	2875	2875	2875	2875	0
475	20240624	132100	392410505	2875	2875	2875	2875	0
476	20240624	132000	392410505	2875	2875	2875	2875	0
477	20240624	131900	392410505	2875	2875	2875	2875	0
478	20240624	131800	392410505	2875	2875	2875	2875	0
479	20240624	131700	392410505	2875	2875	2875	2875	0
480	20240624	131600	392410505	2875	2875	2875	2875	0
481	20240624	131500	392410505	2875	2875	2875	2875	0
482	20240624	131400	392410505	2875	2875	2875	2875	0
483	20240624	131300	392410505	2875	2875	2875	2875	0
484	20240624	131200	392410505	2875	2875	2875	2875	8
485	20240624	131100	392387505	2870	2870	2870	2870	1090
486	20240624	131000	389259205	2870	2875	2875	2870	302
487	20240624	130900	388390960	2875	2875	2875	2875	0
488	20240624	130800	388390960	2875	2875	2875	2875	112
489	20240624	130700	388068960	2875	2875	2875	2870	117
490	20240624	130600	387733085	2875	2875	2875	2875	0
491	20240624	130500	387733085	2875	2880	2880	2875	105
492	20240624	130400	387431205	2880	2880	2880	2880	0
493	20240624	130300	387431205	2880	2880	2880	2880	0
494	20240624	130200	387431205	2880	2880	2880	2880	2
495	20240624	130100	387425445	2880	2880	2880	2880	10
496	20240624	130000	387396645	2880	2880	2880	2880	0
497	20240624	125900	387396645	2880	2880	2880	2880	497
498	20240624	125800	385965285	2880	2875	2880	2875	919
499	20240624	125700	383323155	2875	2875	2875	2875	20
500	20240624	125600	383265655	2875	2875	2875	2875	0
501	20240624	125500	383265655	2875	2875	2875	2875	357
502	20240624	125400	382239280	2875	2875	2875	2875	945
503	20240624	125300	379522405	2875	2875	2875	2875	0
504	20240624	125200	379522405	2875	2880	2880	2875	622
505	20240624	125100	377734150	2880	2880	2880	2880	0
506	20240624	125000	377734150	2880	2880	2880	2880	0
507	20240624	124900	377734150	2880	2880	2880	2880	0
508	20240624	124800	377734150	2880	2880	2880	2880	0
509	20240624	124700	377734150	2880	2880	2880	2880	0
510	20240624	124600	377734150	2880	2880	2880	2880	1
511	20240624	124500	377731270	2875	2875	2875	2875	0
512	20240624	124400	377731270	2875	2875	2875	2875	0
513	20240624	124300	377731270	2875	2875	2875	2875	104
514	20240624	124200	377432270	2870	2870	2870	2870	2554
515	20240624	124100	370102290	2875	2875	2875	2875	5
516	20240624	124000	370087915	2875	2875	2875	2875	50
517	20240624	123900	369944165	2875	2880	2880	2875	443
518	20240624	123800	368670535	2875	2875	2875	2875	0
519	20240624	123700	368670535	2875	2875	2875	2875	0
520	20240624	123600	368670535	2875	2875	2875	2875	10
521	20240624	123500	368641785	2875	2875	2875	2875	0
522	20240624	123400	368641785	2875	2875	2875	2875	0
523	20240624	123300	368641785	2875	2875	2875	2875	0
524	20240624	123200	368641785	2875	2875	2875	2875	0
525	20240624	123100	368641785	2875	2875	2875	2875	0
526	20240624	123000	368641785	2875	2875	2875	2875	0
527	20240624	122900	368641785	2875	2875	2875	2875	0
528	20240624	122800	368641785	2875	2875	2875	2875	0
529	20240624	122700	368641785	2875	2875	2875	2875	0
530	20240624	122600	368641785	2875	2875	2875	2875	0
531	20240624	122500	368641785	2875	2875	2875	2875	0
532	20240624	122400	368641785	2875	2875	2875	2875	0
533	20240624	122300	368641785	2875	2875	2875	2875	0
534	20240624	122200	368641785	2875	2875	2875	2875	0
535	20240624	122100	368641785	2875	2875	2875	2875	1962
536	20240624	122000	363001035	2875	2875	2875	2875	0
537	20240624	121900	363001035	2875	2875	2875	2875	100
538	20240624	121800	362713535	2875	2875	2875	2875	0
539	20240624	121700	362713535	2875	2875	2875	2875	7
540	20240624	121600	362693410	2875	2875	2875	2875	2
541	20240624	121500	362687660	2870	2870	2870	2870	3737
542	20240624	121400	351962470	2870	2870	2870	2870	176
543	20240624	121300	351457350	2870	2870	2870	2870	0
544	20240624	121200	351457350	2870	2870	2870	2870	1
545	20240624	121100	351454480	2865	2865	2865	2865	120
546	20240624	121000	351110680	2870	2870	2870	2870	898
547	20240624	120900	348533420	2875	2875	2875	2875	35
548	20240624	120800	348432795	2870	2870	2870	2870	1230
549	20240624	120700	344902695	2870	2870	2870	2870	500
550	20240624	120600	343467695	2875	2875	2875	2875	18
551	20240624	120500	343415945	2870	2870	2870	2870	82
552	20240624	120400	343180605	2870	2870	2870	2870	35
553	20240624	120300	343080155	2865	2870	2870	2865	35
554	20240624	120200	342979730	2870	2870	2870	2870	0
555	20240624	120100	342979730	2870	2870	2870	2870	0
556	20240624	120000	342979730	2870	2870	2870	2870	0
557	20240624	115900	342979730	2870	2870	2870	2870	0
558	20240624	115800	342979730	2870	2870	2870	2870	0
559	20240624	115700	342979730	2870	2870	2870	2870	1050
560	20240624	115600	339966230	2875	2875	2875	2875	1
561	20240624	115500	339963355	2870	2870	2870	2870	0
562	20240624	115400	339963355	2870	2870	2870	2870	4
563	20240624	115300	339951875	2870	2870	2870	2870	0
564	20240624	115200	339951875	2870	2870	2870	2870	1
565	20240624	115100	339949005	2875	2875	2875	2875	1
566	20240624	115000	339946130	2865	2865	2875	2865	401
567	20240624	114900	338797225	2865	2865	2865	2865	10
568	20240624	114800	338768575	2865	2865	2865	2865	2976
569	20240624	114700	330242335	2875	2865	2875	2865	4
570	20240624	114600	330230865	2865	2865	2865	2865	316
571	20240624	114500	329325525	2865	2865	2865	2865	0
572	20240624	114400	329325525	2865	2870	2870	2865	1121
573	20240624	114300	326111245	2870	2870	2870	2870	2463
574	20240624	114200	319042435	2875	2875	2875	2875	0
575	20240624	114100	319042435	2875	2875	2875	2875	0
576	20240624	114000	319042435	2875	2875	2875	2875	4
577	20240624	113900	319030935	2875	2875	2875	2875	53
578	20240624	113800	318878560	2875	2875	2875	2875	0
579	20240624	113700	318878560	2875	2875	2875	2875	20
580	20240624	113600	318821060	2880	2880	2880	2880	0
581	20240624	113500	318821060	2880	2880	2880	2880	0
582	20240624	113400	318821060	2880	2880	2880	2880	1
583	20240624	113300	318818180	2880	2880	2880	2880	0
584	20240624	113200	318818180	2880	2880	2880	2880	0
585	20240624	113100	318818180	2880	2880	2880	2875	666
586	20240624	113000	316900110	2875	2875	2875	2875	0
587	20240624	112900	316900110	2875	2875	2875	2875	16
588	20240624	112800	316854110	2875	2875	2875	2875	0
589	20240624	112700	316854110	2875	2875	2875	2875	0
590	20240624	112600	316854110	2875	2880	2880	2875	53
591	20240624	112500	316701475	2870	2880	2880	2870	224
592	20240624	112400	316058580	2880	2880	2880	2880	0
593	20240624	112300	316058580	2880	2880	2880	2880	0
594	20240624	112200	316058580	2880	2880	2880	2880	0
595	20240624	112100	316058580	2880	2880	2880	2880	10
596	20240624	112000	316029780	2870	2870	2870	2870	0
597	20240624	111900	316029780	2870	2875	2875	2870	8950
598	20240624	111800	290312400	2875	2875	2875	2875	0
599	20240624	111700	290312400	2875	2875	2875	2875	48
600	20240624	111600	290174400	2875	2875	2875	2875	0
601	20240624	111500	290174400	2875	2875	2875	2875	0
602	20240624	111400	290174400	2875	2875	2875	2875	0
603	20240624	111300	290174400	2875	2875	2875	2875	0
604	20240624	111200	290174400	2875	2875	2875	2875	0
605	20240624	111100	290174400	2875	2875	2875	2875	1586
606	20240624	111000	285614650	2880	2880	2880	2880	0
607	20240624	110900	285614650	2880	2880	2880	2880	311
608	20240624	110800	284718970	2880	2885	2885	2880	114
609	20240624	110700	284390640	2880	2880	2880	2880	60
610	20240624	110600	284217840	2880	2890	2890	2880	70
611	20240624	110500	284015550	2890	2890	2890	2890	2
612	20240624	110400	284009770	2890	2890	2890	2890	0
613	20240624	110300	284009770	2890	2890	2890	2890	0
614	20240624	110200	284009770	2890	2890	2890	2890	0
615	20240624	110100	284009770	2890	2890	2890	2890	0
616	20240624	110000	284009770	2890	2890	2890	2890	1
617	20240624	105900	284006880	2890	2890	2890	2890	0
618	20240624	105800	284006880	2890	2890	2890	2890	1
619	20240624	105700	284003990	2875	2880	2885	2875	109
620	20240624	105600	283690415	2875	2875	2875	2875	10
621	20240624	105500	283661665	2880	2880	2880	2880	100
622	20240624	105400	283373665	2880	2880	2880	2880	152
623	20240624	105300	282935905	2880	2880	2880	2880	48
624	20240624	105200	282797665	2880	2880	2880	2880	2
625	20240624	105100	282791905	2880	2880	2880	2880	308
626	20240624	105000	281904865	2890	2890	2890	2890	0
627	20240624	104900	281904865	2890	2880	2890	2880	591
628	20240624	104800	280202465	2880	2880	2880	2880	0
629	20240624	104700	280202465	2880	2880	2880	2880	0
630	20240624	104600	280202465	2880	2880	2880	2880	0
631	20240624	104500	280202465	2880	2890	2890	2880	563
632	20240624	104400	278580395	2890	2895	2895	2890	6
633	20240624	104300	278563040	2890	2890	2890	2890	0
634	20240624	104200	278563040	2890	2890	2890	2890	3000
635	20240624	104100	269893040	2880	2875	2880	2875	317
636	20240624	104000	268981335	2880	2880	2880	2880	2
637	20240624	103900	268975575	2875	2875	2875	2875	1956
638	20240624	103800	263352075	2880	2880	2880	2880	1039
639	20240624	103700	260359755	2885	2885	2885	2885	2621
640	20240624	103600	252798170	2885	2885	2885	2885	332
641	20240624	103500	251840350	2885	2885	2885	2885	604
642	20240624	103400	250097810	2885	2885	2885	2885	0
643	20240624	103300	250097810	2885	2890	2890	2885	38
644	20240624	103200	249988090	2900	2900	2900	2900	0
645	20240624	103100	249988090	2900	2900	2900	2900	0
646	20240624	103000	249988090	2900	2900	2900	2900	122
647	20240624	102900	249634290	2900	2900	2900	2900	0
648	20240624	102800	249634290	2900	2900	2900	2900	0
649	20240624	102700	249634290	2900	2895	2900	2895	2000
650	20240624	102600	243836290	2900	2900	2900	2900	0
651	20240624	102500	243836290	2900	2900	2900	2900	1
652	20240624	102400	243833390	2895	2885	2895	2885	8583
653	20240624	102300	218995885	2885	2885	2885	2885	93
654	20240624	102200	218727580	2885	2885	2885	2885	7
655	20240624	102100	218707385	2885	2885	2885	2885	600
656	20240624	102000	216976385	2885	2885	2885	2885	0
657	20240624	101900	216976385	2885	2885	2885	2885	400
658	20240624	101800	215822385	2890	2895	2895	2890	409
659	20240624	101700	214640350	2895	2895	2895	2895	30
660	20240624	101600	214553500	2900	2890	2900	2890	443
661	20240624	101500	213273220	2895	2895	2895	2895	1000
662	20240624	101400	210378220	2890	2895	2895	2890	1232
663	20240624	101300	206812080	2900	2900	2900	2900	0
664	20240624	101200	206812080	2900	2900	2900	2900	10
665	20240624	101100	206783080	2900	2900	2900	2900	156
666	20240624	101000	206330680	2900	2895	2900	2895	855
667	20240624	100900	203851230	2900	2900	2900	2900	115
668	20240624	100800	203517730	2900	2900	2900	2900	0
669	20240624	100700	203517730	2900	2900	2900	2895	50
670	20240624	100600	203372780	2905	2905	2905	2905	1
671	20240624	100500	203369875	2900	2905	2905	2900	539
672	20240624	100400	201806580	2905	2895	2905	2890	1521
673	20240624	100300	197398190	2895	2895	2895	2895	71
674	20240624	100200	197192645	2895	2895	2895	2895	16
675	20240624	100100	197146325	2895	2890	2895	2890	101
676	20240624	100000	196854430	2895	2895	2895	2895	3
677	20240624	095900	196845745	2895	2895	2895	2895	2
678	20240624	095800	196839955	2895	2895	2895	2895	200
679	20240624	095700	196260955	2895	2895	2895	2895	0
680	20240624	095600	196260955	2895	2895	2895	2895	4
681	20240624	095500	196249375	2885	2885	2885	2885	2246
682	20240624	095400	189769665	2885	2885	2885	2885	0
683	20240624	095300	189769665	2885	2885	2885	2885	0
684	20240624	095200	189769665	2885	2890	2890	2885	390
685	20240624	095100	188643080	2885	2885	2885	2885	0
686	20240624	095000	188643080	2885	2885	2885	2885	0
687	20240624	094900	188643080	2885	2885	2885	2885	50
688	20240624	094800	188498830	2890	2890	2890	2890	0
689	20240624	094700	188498830	2890	2890	2890	2890	0
690	20240624	094600	188498830	2890	2890	2890	2890	3
691	20240624	094500	188490160	2885	2890	2890	2885	140
692	20240624	094400	188086225	2890	2890	2890	2890	0
693	20240624	094300	188086225	2890	2890	2890	2890	725
694	20240624	094200	185990975	2895	2895	2895	2895	100
695	20240624	094100	185701475	2895	2890	2895	2890	434
696	20240624	094000	184447045	2890	2890	2890	2890	328
697	20240624	093900	183499125	2895	2895	2895	2895	0
698	20240624	093800	183499125	2895	2895	2895	2895	0
699	20240624	093700	183499125	2895	2895	2895	2895	0
700	20240624	093600	183499125	2895	2895	2895	2895	0
701	20240624	093500	183499125	2895	2895	2895	2895	51
702	20240624	093400	183351480	2895	2895	2895	2895	1
703	20240624	093300	183348585	2900	2895	2900	2895	293
704	20240624	093200	182499135	2900	2895	2900	2895	1003
705	20240624	093100	179595435	2895	2885	2895	2885	3904
706	20240624	093000	168310925	2885	2885	2885	2885	420
707	20240624	092900	167099225	2880	2880	2880	2880	4
708	20240624	092800	167087705	2880	2880	2885	2880	434
709	20240624	092700	165837780	2885	2885	2885	2885	2
710	20240624	092600	165832010	2885	2885	2885	2885	1
711	20240624	092500	165829125	2885	2880	2885	2880	50
712	20240624	092400	165684995	2885	2885	2885	2885	1
713	20240624	092300	165682110	2875	2880	2880	2875	780
714	20240624	092200	163437100	2875	2870	2875	2865	6679
715	20240624	092100	144272950	2875	2880	2880	2870	3498
716	20240624	092000	134216320	2875	2875	2875	2875	0
717	20240624	091900	134216320	2875	2875	2875	2875	0
718	20240624	091800	134216320	2875	2880	2880	2875	1792
719	20240624	091700	129062345	2880	2880	2880	2880	5
720	20240624	091600	129047945	2885	2885	2885	2885	8
721	20240624	091500	129024865	2885	2885	2885	2880	1903
722	20240624	091400	123543210	2885	2885	2885	2880	247
723	20240624	091300	122831615	2885	2885	2885	2885	411
724	20240624	091200	121645880	2885	2885	2885	2880	993
725	20240624	091100	118781360	2885	2885	2885	2880	79
726	20240624	091000	118553810	2890	2890	2890	2885	18
727	20240624	090900	118501795	2890	2895	2895	2855	17902
728	20240624	090800	67174955	2890	2890	2890	2890	100
729	20240624	090700	66885955	2900	2900	2900	2900	0
730	20240624	090600	66885955	2900	2900	2900	2900	1
731	20240624	090500	66883055	2890	2900	2900	2890	452
732	20240624	090400	65576365	2900	2900	2900	2900	1143
733	20240624	090300	62261665	2900	2890	2900	2890	1420
734	20240624	090200	58152855	2890	2885	2890	2880	2694
735	20240624	090100	50374390	2880	2885	2885	2875	858
736	20240624	090000	47903025	2885	2875	2895	2870	16646