KissMeData/088260/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200000	276824380	4845	4845	4845	4845	700
3	20240624	195900	276824380	4845	4845	4845	4845	0
4	20240624	195800	276824380	4845	4845	4845	4845	0
5	20240624	195700	276824380	4845	4845	4845	4845	0
6	20240624	195600	276824380	4845	4845	4845	4845	0
7	20240624	195500	276824380	4845	4845	4845	4845	0
8	20240624	195400	276824380	4845	4845	4845	4845	0
9	20240624	195300	276824380	4845	4845	4845	4845	0
10	20240624	195200	276824380	4845	4845	4845	4845	0
11	20240624	195100	276824380	4845	4845	4845	4845	0
12	20240624	195000	276824380	4845	4845	4845	4845	0
13	20240624	194900	276824380	4845	4845	4845	4845	0
14	20240624	194800	276824380	4845	4845	4845	4845	0
15	20240624	194700	276824380	4845	4845	4845	4845	0
16	20240624	194600	276824380	4845	4845	4845	4845	0
17	20240624	194500	276824380	4845	4845	4845	4845	0
18	20240624	194400	276824380	4845	4845	4845	4845	0
19	20240624	194300	276824380	4845	4845	4845	4845	0
20	20240624	194200	276824380	4845	4845	4845	4845	0
21	20240624	194100	276824380	4845	4845	4845	4845	0
22	20240624	194000	276824380	4845	4845	4845	4845	0
23	20240624	193900	276824380	4845	4845	4845	4845	0
24	20240624	193800	276824380	4845	4845	4845	4845	0
25	20240624	193700	276824380	4845	4845	4845	4845	0
26	20240624	193600	276824380	4845	4845	4845	4845	0
27	20240624	193500	276824380	4845	4845	4845	4845	0
28	20240624	193400	276824380	4845	4845	4845	4845	0
29	20240624	193300	276824380	4845	4845	4845	4845	0
30	20240624	193200	276824380	4845	4845	4845	4845	0
31	20240624	193100	276824380	4845	4845	4845	4845	0
32	20240624	193000	276824380	4845	4845	4845	4845	700
33	20240624	192900	276824380	4845	4845	4845	4845	0
34	20240624	192800	276824380	4845	4845	4845	4845	0
35	20240624	192700	276824380	4845	4845	4845	4845	0
36	20240624	192600	276824380	4845	4845	4845	4845	0
37	20240624	192500	276824380	4845	4845	4845	4845	0
38	20240624	192400	276824380	4845	4845	4845	4845	0
39	20240624	192300	276824380	4845	4845	4845	4845	0
40	20240624	192200	276824380	4845	4845	4845	4845	0
41	20240624	192100	276824380	4845	4845	4845	4845	0
42	20240624	192000	276824380	4845	4845	4845	4845	0
43	20240624	191900	276824380	4845	4845	4845	4845	0
44	20240624	191800	276824380	4845	4845	4845	4845	0
45	20240624	191700	276824380	4845	4845	4845	4845	0
46	20240624	191600	276824380	4845	4845	4845	4845	0
47	20240624	191500	276824380	4845	4845	4845	4845	0
48	20240624	191400	276824380	4845	4845	4845	4845	0
49	20240624	191300	276824380	4845	4845	4845	4845	0
50	20240624	191200	276824380	4845	4845	4845	4845	0
51	20240624	191100	276824380	4845	4845	4845	4845	0
52	20240624	191000	276824380	4845	4845	4845	4845	0
53	20240624	190900	276824380	4845	4845	4845	4845	0
54	20240624	190800	276824380	4845	4845	4845	4845	0
55	20240624	190700	276824380	4845	4845	4845	4845	0
56	20240624	190600	276824380	4845	4845	4845	4845	0
57	20240624	190500	276824380	4845	4845	4845	4845	0
58	20240624	190400	276824380	4845	4845	4845	4845	0
59	20240624	190300	276824380	4845	4845	4845	4845	0
60	20240624	190200	276824380	4845	4845	4845	4845	0
61	20240624	190100	276824380	4845	4845	4845	4845	0
62	20240624	190000	276824380	4845	4845	4845	4845	700
63	20240624	185900	276824380	4845	4845	4845	4845	0
64	20240624	185800	276824380	4845	4845	4845	4845	0
65	20240624	185700	276824380	4845	4845	4845	4845	0
66	20240624	185600	276824380	4845	4845	4845	4845	0
67	20240624	185500	276824380	4845	4845	4845	4845	0
68	20240624	185400	276824380	4845	4845	4845	4845	0
69	20240624	185300	276824380	4845	4845	4845	4845	0
70	20240624	185200	276824380	4845	4845	4845	4845	0
71	20240624	185100	276824380	4845	4845	4845	4845	0
72	20240624	185000	276824380	4845	4845	4845	4845	0
73	20240624	184900	276824380	4845	4845	4845	4845	0
74	20240624	184800	276824380	4845	4845	4845	4845	0
75	20240624	184700	276824380	4845	4845	4845	4845	0
76	20240624	184600	276824380	4845	4845	4845	4845	0
77	20240624	184500	276824380	4845	4845	4845	4845	0
78	20240624	184400	276824380	4845	4845	4845	4845	0
79	20240624	184300	276824380	4845	4845	4845	4845	0
80	20240624	184200	276824380	4845	4845	4845	4845	0
81	20240624	184100	276824380	4845	4845	4845	4845	0
82	20240624	184000	276824380	4845	4845	4845	4845	0
83	20240624	183900	276824380	4845	4845	4845	4845	0
84	20240624	183800	276824380	4845	4845	4845	4845	0
85	20240624	183700	276824380	4845	4845	4845	4845	0
86	20240624	183600	276824380	4845	4845	4845	4845	0
87	20240624	183500	276824380	4845	4845	4845	4845	0
88	20240624	183400	276824380	4845	4845	4845	4845	0
89	20240624	183300	276824380	4845	4845	4845	4845	0
90	20240624	183200	276824380	4845	4845	4845	4845	0
91	20240624	183100	276824380	4845	4845	4845	4845	0
92	20240624	183000	276824380	4845	4845	4845	4845	700
93	20240624	182900	276824380	4845	4845	4845	4845	0
94	20240624	182800	276824380	4845	4845	4845	4845	0
95	20240624	182700	276824380	4845	4845	4845	4845	0
96	20240624	182600	276824380	4845	4845	4845	4845	0
97	20240624	182500	276824380	4845	4845	4845	4845	0
98	20240624	182400	276824380	4845	4845	4845	4845	0
99	20240624	182300	276824380	4845	4845	4845	4845	0
100	20240624	182200	276824380	4845	4845	4845	4845	0
101	20240624	182100	276824380	4845	4845	4845	4845	0
102	20240624	182000	276824380	4845	4845	4845	4845	0
103	20240624	181900	276824380	4845	4845	4845	4845	0
104	20240624	181800	276824380	4845	4845	4845	4845	0
105	20240624	181700	276824380	4845	4845	4845	4845	0
106	20240624	181600	276824380	4845	4845	4845	4845	0
107	20240624	181500	276824380	4845	4845	4845	4845	0
108	20240624	181400	276824380	4845	4845	4845	4845	0
109	20240624	181300	276824380	4845	4845	4845	4845	0
110	20240624	181200	276824380	4845	4845	4845	4845	0
111	20240624	181100	276824380	4845	4845	4845	4845	0
112	20240624	181000	276824380	4845	4845	4845	4845	0
113	20240624	180900	276824380	4845	4845	4845	4845	0
114	20240624	180800	276824380	4845	4845	4845	4845	0
115	20240624	180700	276824380	4845	4845	4845	4845	0
116	20240624	180600	276824380	4845	4845	4845	4845	0
117	20240624	180500	276824380	4845	4845	4845	4845	0
118	20240624	180400	276824380	4845	4845	4845	4845	0
119	20240624	180300	276824380	4845	4845	4845	4845	0
120	20240624	180200	276824380	4845	4845	4845	4845	0
121	20240624	180100	276824380	4845	4845	4845	4845	0
122	20240624	180000	276824380	4845	4845	4845	4845	700
123	20240624	175900	276824380	4845	4845	4845	4845	0
124	20240624	175800	276824380	4845	4845	4845	4845	0
125	20240624	175700	276824380	4845	4845	4845	4845	0
126	20240624	175600	276824380	4845	4845	4845	4845	0
127	20240624	175500	276824380	4845	4845	4845	4845	0
128	20240624	175400	276824380	4845	4845	4845	4845	0
129	20240624	175300	276824380	4845	4845	4845	4845	0
130	20240624	175200	276824380	4845	4845	4845	4845	0
131	20240624	175100	276824380	4845	4845	4845	4845	0
132	20240624	175000	276824380	4845	4845	4845	4845	0
133	20240624	174900	276824380	4845	4845	4845	4845	0
134	20240624	174800	276824380	4845	4845	4845	4845	0
135	20240624	174700	276824380	4845	4845	4845	4845	0
136	20240624	174600	276824380	4845	4845	4845	4845	0
137	20240624	174500	276824380	4845	4845	4845	4845	0
138	20240624	174400	276824380	4845	4845	4845	4845	0
139	20240624	174300	276824380	4845	4845	4845	4845	0
140	20240624	174200	276824380	4845	4845	4845	4845	0
141	20240624	174100	276824380	4845	4845	4845	4845	0
142	20240624	174000	276824380	4845	4845	4845	4845	0
143	20240624	173900	276824380	4845	4845	4845	4845	0
144	20240624	173800	276824380	4845	4845	4845	4845	0
145	20240624	173700	276824380	4845	4845	4845	4845	0
146	20240624	173600	276824380	4845	4845	4845	4845	0
147	20240624	173500	276824380	4845	4845	4845	4845	0
148	20240624	173400	276824380	4845	4845	4845	4845	0
149	20240624	173300	276824380	4845	4845	4845	4845	0
150	20240624	173200	276824380	4845	4845	4845	4845	0
151	20240624	173100	276824380	4845	4845	4845	4845	0
152	20240624	173000	276824380	4845	4845	4845	4845	700
153	20240624	172900	276824380	4845	4845	4845	4845	0
154	20240624	172800	276824380	4845	4845	4845	4845	0
155	20240624	172700	276824380	4845	4845	4845	4845	0
156	20240624	172600	276824380	4845	4845	4845	4845	0
157	20240624	172500	276824380	4845	4845	4845	4845	0
158	20240624	172400	276824380	4845	4845	4845	4845	0
159	20240624	172300	276824380	4845	4845	4845	4845	0
160	20240624	172200	276824380	4845	4845	4845	4845	0
161	20240624	172100	276824380	4845	4845	4845	4845	0
162	20240624	172000	276824380	4845	4845	4845	4845	0
163	20240624	171900	276824380	4845	4845	4845	4845	0
164	20240624	171800	276824380	4845	4845	4845	4845	0
165	20240624	171700	276824380	4845	4845	4845	4845	0
166	20240624	171600	276824380	4845	4845	4845	4845	0
167	20240624	171500	276824380	4845	4845	4845	4845	0
168	20240624	171400	276824380	4845	4845	4845	4845	0
169	20240624	171300	276824380	4845	4845	4845	4845	0
170	20240624	171200	276824380	4845	4845	4845	4845	0
171	20240624	171100	276824380	4845	4845	4845	4845	0
172	20240624	171000	276824380	4845	4845	4845	4845	0
173	20240624	170900	276824380	4845	4845	4845	4845	0
174	20240624	170800	276824380	4845	4845	4845	4845	0
175	20240624	170700	276824380	4845	4845	4845	4845	0
176	20240624	170600	276824380	4845	4845	4845	4845	0
177	20240624	170500	276824380	4845	4845	4845	4845	0
178	20240624	170400	276824380	4845	4845	4845	4845	0
179	20240624	170300	276824380	4845	4845	4845	4845	0
180	20240624	170200	276824380	4845	4845	4845	4845	0
181	20240624	170100	276824380	4845	4845	4845	4845	0
182	20240624	170000	276824380	4845	4845	4845	4845	700
183	20240624	165900	276824380	4845	4845	4845	4845	0
184	20240624	165800	276824380	4845	4845	4845	4845	0
185	20240624	165700	276824380	4845	4845	4845	4845	0
186	20240624	165600	276824380	4845	4845	4845	4845	0
187	20240624	165500	276824380	4845	4845	4845	4845	0
188	20240624	165400	276824380	4845	4845	4845	4845	0
189	20240624	165300	276824380	4845	4845	4845	4845	0
190	20240624	165200	276824380	4845	4845	4845	4845	0
191	20240624	165100	276824380	4845	4845	4845	4845	0
192	20240624	165000	276824380	4845	4845	4845	4845	0
193	20240624	164900	276824380	4845	4845	4845	4845	0
194	20240624	164800	276824380	4845	4845	4845	4845	0
195	20240624	164700	276824380	4845	4845	4845	4845	0
196	20240624	164600	276824380	4845	4845	4845	4845	0
197	20240624	164500	276824380	4845	4845	4845	4845	0
198	20240624	164400	276824380	4845	4845	4845	4845	0
199	20240624	164300	276824380	4845	4845	4845	4845	0
200	20240624	164200	276824380	4845	4845	4845	4845	0
201	20240624	164100	276824380	4845	4845	4845	4845	0
202	20240624	164000	276824380	4845	4845	4845	4845	0
203	20240624	163900	276824380	4845	4845	4845	4845	0
204	20240624	163800	276824380	4845	4845	4845	4845	0
205	20240624	163700	276824380	4845	4845	4845	4845	0
206	20240624	163600	276824380	4845	4845	4845	4845	0
207	20240624	163500	276824380	4845	4845	4845	4845	0
208	20240624	163400	276824380	4845	4845	4845	4845	0
209	20240624	163300	276824380	4845	4845	4845	4845	0
210	20240624	163200	276824380	4845	4845	4845	4845	0
211	20240624	163100	276824380	4845	4845	4845	4845	0
212	20240624	163000	276824380	4845	4845	4845	4845	700
213	20240624	162900	276824380	4845	4845	4845	4845	0
214	20240624	162800	276824380	4845	4845	4845	4845	0
215	20240624	162700	276824380	4845	4845	4845	4845	0
216	20240624	162600	276824380	4845	4845	4845	4845	0
217	20240624	162500	276824380	4845	4845	4845	4845	0
218	20240624	162400	276824380	4845	4845	4845	4845	0
219	20240624	162300	276824380	4845	4845	4845	4845	0
220	20240624	162200	276824380	4845	4845	4845	4845	0
221	20240624	162100	276824380	4845	4845	4845	4845	0
222	20240624	162000	276824380	4845	4845	4845	4845	0
223	20240624	161900	276824380	4845	4845	4845	4845	0
224	20240624	161800	276824380	4845	4845	4845	4845	0
225	20240624	161700	276824380	4845	4845	4845	4845	0
226	20240624	161600	276824380	4845	4845	4845	4845	0
227	20240624	161500	276824380	4845	4845	4845	4845	0
228	20240624	161400	276824380	4845	4845	4845	4845	0
229	20240624	161300	276824380	4845	4845	4845	4845	0
230	20240624	161200	276824380	4845	4845	4845	4845	0
231	20240624	161100	276824380	4845	4845	4845	4845	0
232	20240624	161000	276824380	4845	4845	4845	4845	0
233	20240624	160900	276824380	4845	4845	4845	4845	0
234	20240624	160800	276824380	4845	4845	4845	4845	0
235	20240624	160700	276824380	4845	4845	4845	4845	0
236	20240624	160600	276824380	4845	4845	4845	4845	0
237	20240624	160500	276824380	4845	4845	4845	4845	0
238	20240624	160400	276824380	4845	4845	4845	4845	0
239	20240624	160300	276824380	4845	4845	4845	4845	0
240	20240624	160200	276824380	4845	4845	4845	4845	0
241	20240624	160100	276824380	4845	4845	4845	4845	0
242	20240624	160000	276824380	4845	4845	4845	4845	700
243	20240624	155900	276824380	4845	4845	4845	4845	0
244	20240624	155800	276824380	4845	4845	4845	4845	0
245	20240624	155700	276824380	4845	4845	4845	4845	0
246	20240624	155600	276824380	4845	4845	4845	4845	0
247	20240624	155500	276824380	4845	4845	4845	4845	0
248	20240624	155400	276824380	4845	4845	4845	4845	0
249	20240624	155300	276824380	4845	4845	4845	4845	0
250	20240624	155200	276824380	4845	4845	4845	4845	0
251	20240624	155100	276824380	4845	4845	4845	4845	0
252	20240624	155000	276824380	4845	4845	4845	4845	0
253	20240624	154900	276824380	4845	4845	4845	4845	0
254	20240624	154800	276824380	4845	4845	4845	4845	0
255	20240624	154700	276824380	4845	4845	4845	4845	0
256	20240624	154600	276824380	4845	4845	4845	4845	0
257	20240624	154500	276824380	4845	4845	4845	4845	0
258	20240624	154400	276824380	4845	4845	4845	4845	0
259	20240624	154300	276824380	4845	4845	4845	4845	0
260	20240624	154200	276824380	4845	4845	4845	4845	0
261	20240624	154100	276824380	4845	4845	4845	4845	0
262	20240624	154000	276824380	4845	4845	4845	4845	0
263	20240624	153900	276824380	4845	4845	4845	4845	0
264	20240624	153800	276824380	4845	4845	4845	4845	0
265	20240624	153700	276824380	4845	4845	4845	4845	0
266	20240624	153600	276824380	4845	4845	4845	4845	0
267	20240624	153500	276824380	4845	4845	4845	4845	0
268	20240624	153400	276824380	4845	4845	4845	4845	0
269	20240624	153300	276824380	4845	4845	4845	4845	0
270	20240624	153200	276824380	4845	4845	4845	4845	0
271	20240624	153100	276824380	4845	4845	4845	4845	0
272	20240624	153000	276824380	4845	4845	4845	4845	1400
273	20240624	152900	273432880	4850	4850	4850	4850	0
274	20240624	152800	273432880	4850	4850	4850	4850	0
275	20240624	152700	273432880	4850	4850	4850	4850	0
276	20240624	152600	273432880	4850	4850	4850	4850	0
277	20240624	152500	273432880	4850	4850	4850	4850	0
278	20240624	152400	273432880	4850	4850	4850	4850	0
279	20240624	152300	273432880	4850	4850	4850	4850	0
280	20240624	152200	273432880	4850	4850	4850	4850	0
281	20240624	152100	273432880	4850	4850	4850	4850	0
282	20240624	152000	273432880	4850	4850	4850	4850	0
283	20240624	151900	273432880	4850	4850	4850	4850	1236
284	20240624	151800	267438280	4845	4850	4850	4845	406
285	20240624	151700	265470395	4850	4850	4850	4850	34
286	20240624	151600	265305495	4850	4850	4850	4850	2
287	20240624	151500	265295795	4850	4850	4850	4850	38
288	20240624	151400	265111495	4850	4850	4850	4850	28
289	20240624	151300	264975695	4850	4850	4850	4850	28
290	20240624	151200	264839895	4850	4850	4850	4850	28
291	20240624	151100	264704095	4850	4850	4850	4850	28
292	20240624	151000	264568295	4850	4850	4850	4850	129
293	20240624	150900	263942645	4850	4850	4850	4850	66
294	20240624	150800	263622545	4850	4850	4850	4845	280
295	20240624	150700	262265135	4845	4850	4850	4845	280
296	20240624	150600	260908330	4850	4850	4850	4850	103
297	20240624	150500	260408780	4850	4845	4850	4845	302
298	20240624	150400	258944555	4850	4845	4850	4845	2196
299	20240624	150300	248302220	4845	4845	4845	4845	4017
300	20240624	150200	228839855	4845	4845	4845	4845	40
301	20240624	150100	228646055	4845	4845	4845	4845	33
302	20240624	150000	228486170	4845	4845	4845	4845	76
303	20240624	145900	228117950	4845	4845	4845	4845	111
304	20240624	145800	227580155	4845	4840	4845	4840	1349
305	20240624	145700	221044550	4840	4840	4840	4840	555
306	20240624	145600	218358350	4840	4840	4840	4840	39
307	20240624	145500	218169590	4840	4840	4840	4840	87
308	20240624	145400	217748510	4840	4840	4840	4840	164
309	20240624	145300	216954750	4840	4840	4840	4840	39
310	20240624	145200	216765990	4840	4840	4840	4840	32
311	20240624	145100	216611110	4840	4840	4840	4840	47
312	20240624	145000	216383630	4840	4840	4840	4840	31
313	20240624	144900	216233590	4840	4840	4840	4840	47
314	20240624	144800	216006110	4840	4840	4840	4840	31
315	20240624	144700	215856070	4840	4840	4840	4840	48
316	20240624	144600	215623750	4840	4840	4840	4840	39
317	20240624	144500	215434990	4840	4840	4840	4840	31
318	20240624	144400	215284950	4840	4840	4840	4840	58
319	20240624	144300	215004230	4840	4840	4840	4840	62
320	20240624	144200	214704150	4840	4835	4840	4835	1139
321	20240624	144100	209194490	4840	4840	4840	4840	31
322	20240624	144000	209044450	4840	4840	4840	4840	54
323	20240624	143900	208783090	4840	4840	4840	4840	31
324	20240624	143800	208633050	4840	4840	4840	4840	48
325	20240624	143700	208400730	4840	4840	4840	4840	31
326	20240624	143600	208250690	4840	4840	4840	4840	50
327	20240624	143500	208008690	4840	4840	4840	4840	176
328	20240624	143400	207156850	4840	4840	4840	4840	301
329	20240624	143300	205700010	4840	4840	4840	4840	416
330	20240624	143200	203686570	4840	4840	4840	4840	2035
331	20240624	143100	193837170	4840	4840	4840	4840	46
332	20240624	143000	193614530	4840	4840	4840	4840	31
333	20240624	142900	193464490	4840	4840	4840	4840	53
334	20240624	142800	193207970	4840	4840	4840	4840	30
335	20240624	142700	193062770	4840	4840	4840	4840	43
336	20240624	142600	192854650	4840	4840	4840	4840	46
337	20240624	142500	192632010	4840	4840	4840	4840	169
338	20240624	142400	191814050	4840	4840	4840	4840	400
339	20240624	142300	189878050	4840	4840	4840	4840	228
340	20240624	142200	188774530	4840	4840	4840	4840	385
341	20240624	142100	186911130	4840	4835	4840	4835	879
342	20240624	142000	182661025	4835	4835	4835	4835	2361
343	20240624	141900	171245590	4835	4835	4835	4835	41
344	20240624	141800	171047355	4835	4835	4835	4835	28
345	20240624	141700	170911975	4830	4830	4835	4830	41
346	20240624	141600	170713760	4830	4835	4835	4830	29
347	20240624	141500	170573550	4835	4835	4835	4835	44
348	20240624	141400	170360810	4835	4835	4835	4835	28
349	20240624	141300	170225430	4835	4835	4835	4835	43
350	20240624	141200	170017525	4830	4835	4835	4830	30
351	20240624	141100	169872485	4830	4835	4835	4830	49
352	20240624	141000	169635575	4835	4835	4835	4835	28
353	20240624	140900	169500195	4835	4835	4835	4835	156
354	20240624	140800	168745935	4835	4835	4835	4835	43
355	20240624	140700	168538030	4830	4830	4835	4830	32
356	20240624	140600	168383330	4830	4835	4835	4830	40
357	20240624	140500	168189950	4835	4835	4835	4835	0
358	20240624	140400	168189950	4835	4835	4835	4835	37
359	20240624	140300	168011055	4835	4835	4835	4835	28
360	20240624	140200	167875675	4830	4830	4835	4830	46
361	20240624	140100	167653280	4835	4835	4835	4835	28
362	20240624	140000	167517900	4835	4835	4835	4835	42
363	20240624	135900	167314830	4835	4835	4835	4835	42
364	20240624	135800	167111760	4830	4830	4835	4830	33
365	20240624	135700	166952230	4830	4835	4835	4830	62
366	20240624	135600	166652470	4830	4835	4835	4830	40
367	20240624	135500	166459130	4835	4835	4835	4835	115
368	20240624	135400	165903105	4835	4835	4835	4835	0
369	20240624	135300	165903105	4835	4835	4835	4835	1169
370	20240624	135200	160250990	4830	4830	4835	4830	34
371	20240624	135100	160086625	4830	4835	4835	4830	110
372	20240624	135000	159554780	4830	4835	4835	4830	388
373	20240624	134900	157680500	4835	4830	4835	4830	49
374	20240624	134800	157443610	4830	4830	4835	4830	50
375	20240624	134700	157201885	4830	4830	4835	4830	30
376	20240624	134600	157056845	4835	4835	4835	4835	46
377	20240624	134500	156834435	4830	4830	4835	4830	31
378	20240624	134400	156684565	4830	4830	4835	4830	150
379	20240624	134300	155959345	4830	4830	4835	4830	124
380	20240624	134200	155360080	4835	4835	4835	4835	102
381	20240624	134100	154866910	4835	4835	4835	4835	28
382	20240624	134000	154731530	4835	4830	4835	4830	51
383	20240624	133900	154484970	4830	4835	4835	4830	57
384	20240624	133800	154209400	4835	4835	4835	4835	28
385	20240624	133700	154074020	4835	4835	4835	4835	112
386	20240624	133600	153532500	4835	4835	4835	4835	0
387	20240624	133500	153532500	4835	4835	4835	4835	392
388	20240624	133400	151637180	4835	4830	4835	4830	40
389	20240624	133300	151443785	4835	4835	4835	4835	281
390	20240624	133200	150085150	4835	4835	4835	4835	1028
391	20240624	133100	145114770	4835	4835	4835	4835	1237
392	20240624	133000	139133875	4835	4835	4835	4835	29
393	20240624	132900	138993660	4835	4835	4835	4835	46
394	20240624	132800	138771250	4835	4835	4835	4835	62
395	20240624	132700	138471480	4835	4835	4835	4835	28
396	20240624	132600	138336100	4835	4835	4835	4835	660
397	20240624	132500	135145000	4835	4835	4835	4835	29
398	20240624	132400	135004785	4835	4835	4835	4835	46
399	20240624	132300	134782375	4835	4835	4835	4835	38
400	20240624	132200	134598645	4835	4835	4835	4835	54
401	20240624	132100	134337555	4835	4835	4835	4835	29
402	20240624	132000	134197340	4835	4835	4835	4835	75
403	20240624	131900	133834715	4830	4835	4835	4830	204
404	20240624	131800	132849025	4830	4835	4835	4830	210
405	20240624	131700	131834335	4835	4835	4835	4835	21
406	20240624	131600	131732800	4835	4835	4835	4835	29
407	20240624	131500	131592585	4835	4835	4835	4835	77
408	20240624	131400	131220290	4835	4835	4835	4835	28
409	20240624	131300	131084910	4835	4835	4835	4835	216
410	20240624	131200	130040550	4835	4835	4835	4835	926
411	20240624	131100	125563340	4835	4835	4835	4835	43
412	20240624	131000	125355435	4835	4835	4835	4835	28
413	20240624	130900	125220055	4835	4835	4835	4835	42
414	20240624	130800	125016985	4835	4835	4835	4835	41
415	20240624	130700	124818750	4835	4835	4835	4835	29
416	20240624	130600	124678535	4835	4835	4835	4835	37
417	20240624	130500	124499640	4835	4835	4835	4835	28
418	20240624	130400	124364260	4835	4835	4835	4835	44
419	20240624	130300	124151520	4835	4835	4835	4835	29
420	20240624	130200	124011305	4835	4835	4835	4835	45
421	20240624	130100	123793730	4835	4835	4835	4835	38
422	20240624	130000	123610000	4835	4835	4835	4835	50
423	20240624	125900	123368250	4835	4835	4835	4835	28
424	20240624	125800	123232870	4835	4835	4835	4835	51
425	20240624	125700	122986285	4835	4835	4835	4835	252
426	20240624	125600	121767865	4835	4835	4835	4835	1063
427	20240624	125500	116628260	4835	4835	4835	4835	45
428	20240624	125400	116410685	4835	4835	4835	4835	28
429	20240624	125300	116275305	4835	4835	4835	4835	58
430	20240624	125200	115994875	4835	4835	4835	4835	38
431	20240624	125100	115811145	4835	4835	4835	4835	134
432	20240624	125000	115163255	4835	4835	4835	4835	445
433	20240624	124900	113011680	4835	4835	4835	4835	86
434	20240624	124800	112595870	4835	4835	4835	4835	258
435	20240624	124700	111348440	4835	4835	4835	4835	28
436	20240624	124600	111213060	4835	4835	4835	4835	39
437	20240624	124500	111024495	4835	4835	4835	4835	28
438	20240624	124400	110889115	4835	4835	4835	4835	57
439	20240624	124300	110613520	4835	4835	4835	4835	78
440	20240624	124200	110236390	4835	4835	4835	4835	62
441	20240624	124100	109936620	4835	4835	4835	4835	128
442	20240624	124000	109317740	4835	4835	4835	4835	41
443	20240624	123900	109119505	4835	4835	4835	4835	0
444	20240624	123800	109119505	4835	4835	4835	4835	144
445	20240624	123700	108423265	4835	4835	4835	4835	42
446	20240624	123600	108220195	4835	4835	4835	4835	28
447	20240624	123500	108084815	4835	4835	4835	4835	46
448	20240624	123400	107862405	4835	4835	4835	4835	28
449	20240624	123300	107727025	4835	4835	4835	4835	37
450	20240624	123200	107548130	4835	4835	4835	4835	28
451	20240624	123100	107412750	4835	4835	4835	4835	42
452	20240624	123000	107209680	4835	4835	4835	4835	29
453	20240624	122900	107069465	4835	4835	4835	4835	44
454	20240624	122800	106856725	4835	4835	4835	4835	41
455	20240624	122700	106658490	4835	4835	4835	4835	28
456	20240624	122600	106523110	4835	4835	4835	4835	38
457	20240624	122500	106339380	4830	4835	4835	4830	30
458	20240624	122400	106194340	4835	4835	4835	4835	42
459	20240624	122300	105991270	4835	4835	4835	4835	28
460	20240624	122200	105855890	4835	4835	4835	4835	42
461	20240624	122100	105652820	4835	4835	4835	4835	0
462	20240624	122000	105652820	4835	4835	4835	4835	37
463	20240624	121900	105473925	4835	4835	4835	4835	28
464	20240624	121800	105338545	4835	4835	4835	4835	42
465	20240624	121700	105135475	4835	4835	4835	4835	42
466	20240624	121600	104932405	4835	4835	4835	4835	28
467	20240624	121500	104797025	4835	4835	4835	4835	41
468	20240624	121400	104598790	4835	4835	4835	4835	28
469	20240624	121300	104463410	4835	4835	4835	4835	37
470	20240624	121200	104284515	4835	4835	4835	4835	29
471	20240624	121100	104144300	4835	4835	4835	4835	42
472	20240624	121000	103941230	4835	4835	4835	4835	28
473	20240624	120900	103805850	4835	4835	4835	4835	41
474	20240624	120800	103607615	4835	4835	4835	4835	37
475	20240624	120700	103428720	4835	4835	4835	4835	28
476	20240624	120600	103293340	4835	4835	4835	4835	43
477	20240624	120500	103085435	4835	4835	4835	4835	28
478	20240624	120400	102950055	4835	4835	4835	4835	44
479	20240624	120300	102737315	4835	4835	4835	4835	29
480	20240624	120200	102597100	4835	4835	4835	4835	19
481	20240624	120100	102505235	4835	4835	4835	4835	53
482	20240624	120000	102248980	4835	4835	4835	4835	40
483	20240624	115900	102055580	4835	4835	4835	4835	28
484	20240624	115800	101920200	4835	4835	4835	4835	164
485	20240624	115700	101127260	4835	4835	4835	4835	44
486	20240624	115600	100914520	4835	4835	4835	4835	38
487	20240624	115500	100730790	4835	4835	4835	4835	45
488	20240624	115400	100513215	4835	4835	4835	4835	29
489	20240624	115300	100373000	4835	4835	4835	4835	53
490	20240624	115200	100116745	4835	4835	4835	4835	28
491	20240624	115100	99981365	4835	4835	4835	4835	126
492	20240624	115000	99372155	4830	4835	4835	4830	429
493	20240624	114900	97299940	4835	4835	4835	4835	62
494	20240624	114800	97000170	4835	4835	4835	4835	137
495	20240624	114700	96337775	4835	4835	4835	4835	28
496	20240624	114600	96202395	4835	4835	4835	4835	42
497	20240624	114500	95999325	4830	4835	4835	4830	31
498	20240624	114400	95849450	4835	4835	4835	4835	43
499	20240624	114300	95641545	4835	4835	4835	4835	0
500	20240624	114200	95641545	4835	4835	4835	4835	53
501	20240624	114100	95385290	4835	4835	4835	4835	28
502	20240624	114000	95249910	4835	4835	4835	4835	40
503	20240624	113900	95056510	4835	4835	4835	4835	39
504	20240624	113800	94867945	4835	4835	4835	4835	42
505	20240624	113700	94664875	4835	4835	4835	4835	41
506	20240624	113600	94466640	4835	4835	4835	4835	29
507	20240624	113500	94326425	4835	4835	4835	4835	36
508	20240624	113400	94152365	4835	4835	4835	4835	29
509	20240624	113300	94012150	4835	4835	4835	4835	43
510	20240624	113200	93804245	4835	4835	4835	4835	28
511	20240624	113100	93668865	4835	4835	4835	4835	45
512	20240624	113000	93451290	4835	4835	4835	4835	28
513	20240624	112900	93315910	4835	4835	4835	4835	50
514	20240624	112800	93074160	4835	4835	4835	4835	86
515	20240624	112700	92658350	4835	4835	4835	4835	29
516	20240624	112600	92518135	4835	4835	4835	4835	286
517	20240624	112500	91135325	4835	4835	4835	4835	28
518	20240624	112400	90999945	4835	4835	4835	4835	17
519	20240624	112300	90917750	4835	4835	4835	4835	28
520	20240624	112200	90782370	4835	4835	4835	4835	54
521	20240624	112100	90521280	4835	4835	4835	4835	28
522	20240624	112000	90385900	4835	4835	4835	4835	96
523	20240624	111900	89921740	4835	4835	4835	4835	328
524	20240624	111800	88335860	4835	4835	4835	4835	42
525	20240624	111700	88132790	4835	4835	4835	4835	42
526	20240624	111600	87929720	4835	4835	4835	4835	28
527	20240624	111500	87794340	4835	4835	4835	4835	36
528	20240624	111400	87620280	4835	4835	4835	4835	28
529	20240624	111300	87484900	4835	4835	4835	4835	44
530	20240624	111200	87272160	4835	4835	4835	4835	28
531	20240624	111100	87136780	4835	4835	4835	4835	42
532	20240624	111000	86933710	4835	4835	4835	4835	28
533	20240624	110900	86798330	4835	4835	4835	4835	46
534	20240624	110800	86575920	4835	4835	4835	4835	54
535	20240624	110700	86314830	4835	4835	4835	4835	28
536	20240624	110600	86179450	4835	4835	4835	4835	105
537	20240624	110500	85671775	4835	4835	4835	4835	315
538	20240624	110400	84148750	4835	4840	4840	4835	188
539	20240624	110300	83239675	4840	4840	4840	4840	38
540	20240624	110200	83055755	4840	4840	4840	4840	53
541	20240624	110100	82799235	4840	4840	4840	4840	38
542	20240624	110000	82615315	4835	4840	4840	4835	550
543	20240624	105900	79955815	4840	4840	4840	4840	29
544	20240624	105800	79815455	4840	4840	4840	4840	42
545	20240624	105700	79612175	4840	4840	4840	4840	41
546	20240624	105600	79413735	4840	4840	4840	4840	28
547	20240624	105500	79278215	4840	4840	4840	4840	38
548	20240624	105400	79094295	4840	4840	4840	4840	28
549	20240624	105300	78958775	4840	4840	4840	4840	45
550	20240624	105200	78740975	4840	4840	4840	4840	28
551	20240624	105100	78605455	4840	4840	4840	4840	53
552	20240624	105000	78348935	4840	4840	4840	4840	28
553	20240624	104900	78213415	4840	4840	4840	4840	335
554	20240624	104800	76592015	4840	4840	4840	4840	28
555	20240624	104700	76456495	4840	4840	4840	4840	9
556	20240624	104600	76412935	4840	4840	4840	4840	45
557	20240624	104500	76195135	4840	4840	4840	4840	29
558	20240624	104400	76054775	4840	4840	4840	4840	45
559	20240624	104300	75836975	4840	4840	4840	4840	28
560	20240624	104200	75701455	4840	4840	4840	4840	55
561	20240624	104100	75435255	4840	4840	4840	4840	44
562	20240624	104000	75222295	4840	4840	4840	4840	123
563	20240624	103900	74626975	4840	4835	4840	4835	428
564	20240624	103800	72557455	4840	4840	4840	4840	47
565	20240624	103700	72329975	4840	4840	4840	4835	63
566	20240624	103600	72025160	4840	4840	4840	4840	28
567	20240624	103500	71889640	4840	4840	4840	4840	37
568	20240624	103400	71710560	4840	4840	4840	4840	28
569	20240624	103300	71575040	4840	4840	4840	4840	46
570	20240624	103200	71352400	4840	4840	4840	4840	29
571	20240624	103100	71212040	4840	4840	4840	4840	63
572	20240624	103000	70907120	4840	4840	4840	4840	131
573	20240624	102900	70273080	4840	4840	4840	4840	41
574	20240624	102800	70074640	4840	4840	4840	4840	0
575	20240624	102700	70074640	4840	4840	4840	4840	39
576	20240624	102600	69885880	4840	4840	4840	4840	47
577	20240624	102500	69658400	4840	4840	4840	4840	28
578	20240624	102400	69522880	4840	4840	4840	4840	64
579	20240624	102300	69213120	4840	4840	4840	4840	29
580	20240624	102200	69072760	4840	4840	4840	4840	204
581	20240624	102100	68085400	4840	4840	4840	4840	28
582	20240624	102000	67949880	4840	4840	4840	4840	140
583	20240624	101900	67272280	4840	4840	4840	4840	28
584	20240624	101800	67136760	4840	4840	4840	4840	162
585	20240624	101700	66352680	4835	4840	4840	4835	1445
586	20240624	101600	59365900	4840	4840	4840	4840	28
587	20240624	101500	59230380	4840	4840	4840	4840	37
588	20240624	101400	59051300	4840	4840	4840	4840	29
589	20240624	101300	58910940	4840	4840	4840	4840	42
590	20240624	101200	58707660	4840	4840	4840	4840	29
591	20240624	101100	58567300	4840	4840	4840	4840	42
592	20240624	101000	58364020	4840	4840	4840	4840	30
593	20240624	100900	58218820	4840	4840	4840	4840	10
594	20240624	100800	58170420	4840	4840	4840	4840	32
595	20240624	100700	58015540	4840	4840	4840	4840	50
596	20240624	100600	57773540	4840	4840	4840	4840	54
597	20240624	100500	57512180	4840	4840	4840	4840	29
598	20240624	100400	57371820	4840	4840	4840	4840	43
599	20240624	100300	57163700	4840	4835	4840	4835	29
600	20240624	100200	57023345	4835	4840	4840	4835	43
601	20240624	100100	56815235	4835	4840	4840	4835	40
602	20240624	100000	56621645	4840	4840	4840	4835	64
603	20240624	095900	56311935	4840	4840	4840	4840	29
604	20240624	095800	56171575	4840	4840	4840	4840	246
605	20240624	095700	54980935	4840	4840	4840	4840	42
606	20240624	095600	54777655	4840	4840	4840	4840	29
607	20240624	095500	54637295	4840	4835	4840	4835	43
608	20240624	095400	54429180	4840	4840	4840	4840	29
609	20240624	095300	54288820	4840	4840	4840	4840	42
610	20240624	095200	54085540	4840	4840	4840	4840	29
611	20240624	095100	53945180	4840	4840	4840	4840	13
612	20240624	095000	53882260	4840	4840	4840	4840	29
613	20240624	094900	53741900	4840	4840	4840	4840	37
614	20240624	094800	53562820	4840	4840	4840	4840	28
615	20240624	094700	53427300	4840	4840	4840	4840	44
616	20240624	094600	53214340	4840	4840	4840	4840	54
617	20240624	094500	52952980	4840	4840	4840	4840	31
618	20240624	094400	52802940	4840	4840	4840	4840	97
619	20240624	094300	52333460	4840	4840	4840	4840	43
620	20240624	094200	52125340	4840	4835	4840	4835	180
621	20240624	094100	51254855	4835	4835	4835	4835	45
622	20240624	094000	51037280	4840	4840	4840	4840	154
623	20240624	093900	50291920	4840	4840	4840	4840	45
624	20240624	093800	50074120	4840	4840	4840	4835	350
625	20240624	093700	48380145	4835	4840	4840	4835	163
626	20240624	093600	47591390	4840	4840	4840	4840	28
627	20240624	093500	47455870	4840	4840	4840	4840	177
628	20240624	093400	46599190	4835	4840	4840	4835	125
629	20240624	093300	45994675	4840	4840	4840	4840	123
630	20240624	093200	45399355	4840	4840	4840	4840	0
631	20240624	093100	45399355	4840	4840	4840	4840	175
632	20240624	093000	44552355	4840	4840	4840	4835	59
633	20240624	092900	44266800	4840	4835	4840	4835	418
634	20240624	092800	42244525	4835	4835	4835	4835	29
635	20240624	092700	42104310	4835	4835	4835	4835	158
636	20240624	092600	41340380	4835	4835	4835	4835	165
637	20240624	092500	40542605	4830	4835	4835	4830	99
638	20240624	092400	40064200	4835	4835	4835	4835	192
639	20240624	092300	39135880	4835	4835	4835	4835	48
640	20240624	092200	38903800	4835	4835	4835	4835	1692
641	20240624	092100	30722980	4840	4840	4840	4840	49
642	20240624	092000	30485820	4840	4840	4840	4840	285
643	20240624	091900	29106420	4840	4835	4840	4835	3285
644	20240624	091800	13220440	4835	4835	4835	4835	129
645	20240624	091700	12596725	4835	4840	4840	4835	363
646	20240624	091600	10841035	4840	4840	4840	4840	28
647	20240624	091500	10705515	4840	4845	4845	4840	207
648	20240624	091400	9703490	4845	4845	4845	4840	87
649	20240624	091300	9282125	4845	4840	4845	4840	1222
650	20240624	091200	3366935	4840	4840	4840	4840	46
651	20240624	091100	3144295	4840	4840	4840	4840	81
652	20240624	091000	2752255	4840	4840	4840	4840	58
653	20240624	090900	2471535	4840	4840	4840	4840	94
654	20240624	090800	2016575	4840	4835	4840	4830	29
655	20240624	090700	1876285	4830	4835	4840	4830	117
656	20240624	090600	1310525	4830	4830	4840	4830	55
657	20240624	090500	1044575	4840	4835	4840	4830	112
658	20240624	090400	503030	4835	4835	4835	4830	17
659	20240624	090300	420840	4835	4835	4835	4830	20
660	20240624	090200	324145	4835	4840	4840	4830	19
661	20240624	090100	232270	4840	4840	4840	4840	20
662	20240624	090000	135470	4840	4840	4840	4835	28