KissMeData/217270/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	204400	206385090	5600	5600	5600	5600	511
3	20240624	204300	206385090	5600	5600	5600	5600	0
4	20240624	204200	206385090	5600	5600	5600	5600	0
5	20240624	204100	206385090	5600	5600	5600	5600	0
6	20240624	204000	206385090	5600	5600	5600	5600	0
7	20240624	203900	206385090	5600	5600	5600	5600	0
8	20240624	203800	206385090	5600	5600	5600	5600	0
9	20240624	203700	206385090	5600	5600	5600	5600	0
10	20240624	203600	206385090	5600	5600	5600	5600	0
11	20240624	203500	206385090	5600	5600	5600	5600	0
12	20240624	203400	206385090	5600	5600	5600	5600	0
13	20240624	203300	206385090	5600	5600	5600	5600	0
14	20240624	203200	206385090	5600	5600	5600	5600	0
15	20240624	203100	206385090	5600	5600	5600	5600	0
16	20240624	203000	206385090	5600	5600	5600	5600	0
17	20240624	202900	206385090	5600	5600	5600	5600	0
18	20240624	202800	206385090	5600	5600	5600	5600	0
19	20240624	202700	206385090	5600	5600	5600	5600	0
20	20240624	202600	206385090	5600	5600	5600	5600	0
21	20240624	202500	206385090	5600	5600	5600	5600	0
22	20240624	202400	206385090	5600	5600	5600	5600	0
23	20240624	202300	206385090	5600	5600	5600	5600	0
24	20240624	202200	206385090	5600	5600	5600	5600	0
25	20240624	202100	206385090	5600	5600	5600	5600	0
26	20240624	202000	206385090	5600	5600	5600	5600	0
27	20240624	201900	206385090	5600	5600	5600	5600	0
28	20240624	201800	206385090	5600	5600	5600	5600	0
29	20240624	201700	206385090	5600	5600	5600	5600	0
30	20240624	201600	206385090	5600	5600	5600	5600	0
31	20240624	201500	206385090	5600	5600	5600	5600	0
32	20240624	201400	206385090	5600	5600	5600	5600	511
33	20240624	201300	206385090	5600	5600	5600	5600	0
34	20240624	201200	206385090	5600	5600	5600	5600	0
35	20240624	201100	206385090	5600	5600	5600	5600	0
36	20240624	201000	206385090	5600	5600	5600	5600	0
37	20240624	200900	206385090	5600	5600	5600	5600	0
38	20240624	200800	206385090	5600	5600	5600	5600	0
39	20240624	200700	206385090	5600	5600	5600	5600	0
40	20240624	200600	206385090	5600	5600	5600	5600	0
41	20240624	200500	206385090	5600	5600	5600	5600	0
42	20240624	200400	206385090	5600	5600	5600	5600	0
43	20240624	200300	206385090	5600	5600	5600	5600	0
44	20240624	200200	206385090	5600	5600	5600	5600	0
45	20240624	200100	206385090	5600	5600	5600	5600	0
46	20240624	200000	206385090	5600	5600	5600	5600	0
47	20240624	195900	206385090	5600	5600	5600	5600	0
48	20240624	195800	206385090	5600	5600	5600	5600	0
49	20240624	195700	206385090	5600	5600	5600	5600	0
50	20240624	195600	206385090	5600	5600	5600	5600	0
51	20240624	195500	206385090	5600	5600	5600	5600	0
52	20240624	195400	206385090	5600	5600	5600	5600	0
53	20240624	195300	206385090	5600	5600	5600	5600	0
54	20240624	195200	206385090	5600	5600	5600	5600	0
55	20240624	195100	206385090	5600	5600	5600	5600	0
56	20240624	195000	206385090	5600	5600	5600	5600	0
57	20240624	194900	206385090	5600	5600	5600	5600	0
58	20240624	194800	206385090	5600	5600	5600	5600	0
59	20240624	194700	206385090	5600	5600	5600	5600	0
60	20240624	194600	206385090	5600	5600	5600	5600	0
61	20240624	194500	206385090	5600	5600	5600	5600	0
62	20240624	194400	206385090	5600	5600	5600	5600	511
63	20240624	194300	206385090	5600	5600	5600	5600	0
64	20240624	194200	206385090	5600	5600	5600	5600	0
65	20240624	194100	206385090	5600	5600	5600	5600	0
66	20240624	194000	206385090	5600	5600	5600	5600	0
67	20240624	193900	206385090	5600	5600	5600	5600	0
68	20240624	193800	206385090	5600	5600	5600	5600	0
69	20240624	193700	206385090	5600	5600	5600	5600	0
70	20240624	193600	206385090	5600	5600	5600	5600	0
71	20240624	193500	206385090	5600	5600	5600	5600	0
72	20240624	193400	206385090	5600	5600	5600	5600	0
73	20240624	193300	206385090	5600	5600	5600	5600	0
74	20240624	193200	206385090	5600	5600	5600	5600	0
75	20240624	193100	206385090	5600	5600	5600	5600	0
76	20240624	193000	206385090	5600	5600	5600	5600	0
77	20240624	192900	206385090	5600	5600	5600	5600	0
78	20240624	192800	206385090	5600	5600	5600	5600	0
79	20240624	192700	206385090	5600	5600	5600	5600	0
80	20240624	192600	206385090	5600	5600	5600	5600	0
81	20240624	192500	206385090	5600	5600	5600	5600	0
82	20240624	192400	206385090	5600	5600	5600	5600	0
83	20240624	192300	206385090	5600	5600	5600	5600	0
84	20240624	192200	206385090	5600	5600	5600	5600	0
85	20240624	192100	206385090	5600	5600	5600	5600	0
86	20240624	192000	206385090	5600	5600	5600	5600	0
87	20240624	191900	206385090	5600	5600	5600	5600	0
88	20240624	191800	206385090	5600	5600	5600	5600	0
89	20240624	191700	206385090	5600	5600	5600	5600	0
90	20240624	191600	206385090	5600	5600	5600	5600	0
91	20240624	191500	206385090	5600	5600	5600	5600	0
92	20240624	191400	206385090	5600	5600	5600	5600	511
93	20240624	191300	206385090	5600	5600	5600	5600	0
94	20240624	191200	206385090	5600	5600	5600	5600	0
95	20240624	191100	206385090	5600	5600	5600	5600	0
96	20240624	191000	206385090	5600	5600	5600	5600	0
97	20240624	190900	206385090	5600	5600	5600	5600	0
98	20240624	190800	206385090	5600	5600	5600	5600	0
99	20240624	190700	206385090	5600	5600	5600	5600	0
100	20240624	190600	206385090	5600	5600	5600	5600	0
101	20240624	190500	206385090	5600	5600	5600	5600	0
102	20240624	190400	206385090	5600	5600	5600	5600	0
103	20240624	190300	206385090	5600	5600	5600	5600	0
104	20240624	190200	206385090	5600	5600	5600	5600	0
105	20240624	190100	206385090	5600	5600	5600	5600	0
106	20240624	190000	206385090	5600	5600	5600	5600	0
107	20240624	185900	206385090	5600	5600	5600	5600	0
108	20240624	185800	206385090	5600	5600	5600	5600	0
109	20240624	185700	206385090	5600	5600	5600	5600	0
110	20240624	185600	206385090	5600	5600	5600	5600	0
111	20240624	185500	206385090	5600	5600	5600	5600	0
112	20240624	185400	206385090	5600	5600	5600	5600	0
113	20240624	185300	206385090	5600	5600	5600	5600	0
114	20240624	185200	206385090	5600	5600	5600	5600	0
115	20240624	185100	206385090	5600	5600	5600	5600	0
116	20240624	185000	206385090	5600	5600	5600	5600	0
117	20240624	184900	206385090	5600	5600	5600	5600	0
118	20240624	184800	206385090	5600	5600	5600	5600	0
119	20240624	184700	206385090	5600	5600	5600	5600	0
120	20240624	184600	206385090	5600	5600	5600	5600	0
121	20240624	184500	206385090	5600	5600	5600	5600	0
122	20240624	184400	206385090	5600	5600	5600	5600	511
123	20240624	184300	206385090	5600	5600	5600	5600	0
124	20240624	184200	206385090	5600	5600	5600	5600	0
125	20240624	184100	206385090	5600	5600	5600	5600	0
126	20240624	184000	206385090	5600	5600	5600	5600	0
127	20240624	183900	206385090	5600	5600	5600	5600	0
128	20240624	183800	206385090	5600	5600	5600	5600	0
129	20240624	183700	206385090	5600	5600	5600	5600	0
130	20240624	183600	206385090	5600	5600	5600	5600	0
131	20240624	183500	206385090	5600	5600	5600	5600	0
132	20240624	183400	206385090	5600	5600	5600	5600	0
133	20240624	183300	206385090	5600	5600	5600	5600	0
134	20240624	183200	206385090	5600	5600	5600	5600	0
135	20240624	183100	206385090	5600	5600	5600	5600	0
136	20240624	183000	206385090	5600	5600	5600	5600	0
137	20240624	182900	206385090	5600	5600	5600	5600	0
138	20240624	182800	206385090	5600	5600	5600	5600	0
139	20240624	182700	206385090	5600	5600	5600	5600	0
140	20240624	182600	206385090	5600	5600	5600	5600	0
141	20240624	182500	206385090	5600	5600	5600	5600	0
142	20240624	182400	206385090	5600	5600	5600	5600	0
143	20240624	182300	206385090	5600	5600	5600	5600	0
144	20240624	182200	206385090	5600	5600	5600	5600	0
145	20240624	182100	206385090	5600	5600	5600	5600	0
146	20240624	182000	206385090	5600	5600	5600	5600	0
147	20240624	181900	206385090	5600	5600	5600	5600	0
148	20240624	181800	206385090	5600	5600	5600	5600	0
149	20240624	181700	206385090	5600	5600	5600	5600	0
150	20240624	181600	206385090	5600	5600	5600	5600	0
151	20240624	181500	206385090	5600	5600	5600	5600	0
152	20240624	181400	206385090	5600	5600	5600	5600	511
153	20240624	181300	206385090	5600	5600	5600	5600	0
154	20240624	181200	206385090	5600	5600	5600	5600	0
155	20240624	181100	206385090	5600	5600	5600	5600	0
156	20240624	181000	206385090	5600	5600	5600	5600	0
157	20240624	180900	206385090	5600	5600	5600	5600	0
158	20240624	180800	206385090	5600	5600	5600	5600	0
159	20240624	180700	206385090	5600	5600	5600	5600	0
160	20240624	180600	206385090	5600	5600	5600	5600	0
161	20240624	180500	206385090	5600	5600	5600	5600	0
162	20240624	180400	206385090	5600	5600	5600	5600	0
163	20240624	180300	206385090	5600	5600	5600	5600	0
164	20240624	180200	206385090	5600	5600	5600	5600	0
165	20240624	180100	206385090	5600	5600	5600	5600	0
166	20240624	180000	206385090	5600	5600	5600	5600	0
167	20240624	175900	206385090	5600	5600	5600	5600	0
168	20240624	175800	206385090	5600	5600	5600	5600	0
169	20240624	175700	206385090	5600	5600	5600	5600	0
170	20240624	175600	206385090	5600	5600	5600	5600	0
171	20240624	175500	206385090	5600	5600	5600	5600	0
172	20240624	175400	206385090	5600	5600	5600	5600	0
173	20240624	175300	206385090	5600	5600	5600	5600	0
174	20240624	175200	206385090	5600	5600	5600	5600	0
175	20240624	175100	206385090	5600	5600	5600	5600	0
176	20240624	175000	206385090	5600	5600	5600	5600	0
177	20240624	174900	206385090	5600	5600	5600	5600	0
178	20240624	174800	206385090	5600	5600	5600	5600	0
179	20240624	174700	206385090	5600	5600	5600	5600	0
180	20240624	174600	206385090	5600	5600	5600	5600	0
181	20240624	174500	206385090	5600	5600	5600	5600	0
182	20240624	174400	206385090	5600	5600	5600	5600	511
183	20240624	174300	206385090	5600	5600	5600	5600	0
184	20240624	174200	206385090	5600	5600	5600	5600	0
185	20240624	174100	206385090	5600	5600	5600	5600	0
186	20240624	174000	206385090	5600	5600	5600	5600	0
187	20240624	173900	206385090	5600	5600	5600	5600	0
188	20240624	173800	206385090	5600	5600	5600	5600	0
189	20240624	173700	206385090	5600	5600	5600	5600	0
190	20240624	173600	206385090	5600	5600	5600	5600	0
191	20240624	173500	206385090	5600	5600	5600	5600	0
192	20240624	173400	206385090	5600	5600	5600	5600	0
193	20240624	173300	206385090	5600	5600	5600	5600	0
194	20240624	173200	206385090	5600	5600	5600	5600	0
195	20240624	173100	206385090	5600	5600	5600	5600	0
196	20240624	173000	206385090	5600	5600	5600	5600	0
197	20240624	172900	206385090	5600	5600	5600	5600	0
198	20240624	172800	206385090	5600	5600	5600	5600	0
199	20240624	172700	206385090	5600	5600	5600	5600	0
200	20240624	172600	206385090	5600	5600	5600	5600	0
201	20240624	172500	206385090	5600	5600	5600	5600	0
202	20240624	172400	206385090	5600	5600	5600	5600	0
203	20240624	172300	206385090	5600	5600	5600	5600	0
204	20240624	172200	206385090	5600	5600	5600	5600	0
205	20240624	172100	206385090	5600	5600	5600	5600	0
206	20240624	172000	206385090	5600	5600	5600	5600	0
207	20240624	171900	206385090	5600	5600	5600	5600	0
208	20240624	171800	206385090	5600	5600	5600	5600	0
209	20240624	171700	206385090	5600	5600	5600	5600	0
210	20240624	171600	206385090	5600	5600	5600	5600	0
211	20240624	171500	206385090	5600	5600	5600	5600	0
212	20240624	171400	206385090	5600	5600	5600	5600	511
213	20240624	171300	206385090	5600	5600	5600	5600	0
214	20240624	171200	206385090	5600	5600	5600	5600	0
215	20240624	171100	206385090	5600	5600	5600	5600	0
216	20240624	171000	206385090	5600	5600	5600	5600	0
217	20240624	170900	206385090	5600	5600	5600	5600	0
218	20240624	170800	206385090	5600	5600	5600	5600	0
219	20240624	170700	206385090	5600	5600	5600	5600	0
220	20240624	170600	206385090	5600	5600	5600	5600	0
221	20240624	170500	206385090	5600	5600	5600	5600	0
222	20240624	170400	206385090	5600	5600	5600	5600	0
223	20240624	170300	206385090	5600	5600	5600	5600	0
224	20240624	170200	206385090	5600	5600	5600	5600	0
225	20240624	170100	206385090	5600	5600	5600	5600	0
226	20240624	170000	206385090	5600	5600	5600	5600	0
227	20240624	165900	206385090	5600	5600	5600	5600	0
228	20240624	165800	206385090	5600	5600	5600	5600	0
229	20240624	165700	206385090	5600	5600	5600	5600	0
230	20240624	165600	206385090	5600	5600	5600	5600	0
231	20240624	165500	206385090	5600	5600	5600	5600	0
232	20240624	165400	206385090	5600	5600	5600	5600	0
233	20240624	165300	206385090	5600	5600	5600	5600	0
234	20240624	165200	206385090	5600	5600	5600	5600	0
235	20240624	165100	206385090	5600	5600	5600	5600	0
236	20240624	165000	206385090	5600	5600	5600	5600	0
237	20240624	164900	206385090	5600	5600	5600	5600	0
238	20240624	164800	206385090	5600	5600	5600	5600	0
239	20240624	164700	206385090	5600	5600	5600	5600	0
240	20240624	164600	206385090	5600	5600	5600	5600	0
241	20240624	164500	206385090	5600	5600	5600	5600	0
242	20240624	164400	206385090	5600	5600	5600	5600	511
243	20240624	164300	206385090	5600	5600	5600	5600	0
244	20240624	164200	206385090	5600	5600	5600	5600	0
245	20240624	164100	206385090	5600	5600	5600	5600	0
246	20240624	164000	206385090	5600	5600	5600	5600	0
247	20240624	163900	206385090	5600	5600	5600	5600	0
248	20240624	163800	206385090	5600	5600	5600	5600	0
249	20240624	163700	206385090	5600	5600	5600	5600	0
250	20240624	163600	206385090	5600	5600	5600	5600	0
251	20240624	163500	206385090	5600	5600	5600	5600	0
252	20240624	163400	206385090	5600	5600	5600	5600	0
253	20240624	163300	206385090	5600	5600	5600	5600	0
254	20240624	163200	206385090	5600	5600	5600	5600	0
255	20240624	163100	206385090	5600	5600	5600	5600	0
256	20240624	163000	206385090	5600	5600	5600	5600	0
257	20240624	162900	206385090	5600	5600	5600	5600	0
258	20240624	162800	206385090	5600	5600	5600	5600	0
259	20240624	162700	206385090	5600	5600	5600	5600	0
260	20240624	162600	206385090	5600	5600	5600	5600	0
261	20240624	162500	206385090	5600	5600	5600	5600	0
262	20240624	162400	206385090	5600	5600	5600	5600	0
263	20240624	162300	206385090	5600	5600	5600	5600	0
264	20240624	162200	206385090	5600	5600	5600	5600	0
265	20240624	162100	206385090	5600	5600	5600	5600	0
266	20240624	162000	206385090	5600	5600	5600	5600	0
267	20240624	161900	206385090	5600	5600	5600	5600	0
268	20240624	161800	206385090	5600	5600	5600	5600	0
269	20240624	161700	206385090	5600	5600	5600	5600	0
270	20240624	161600	206385090	5600	5600	5600	5600	0
271	20240624	161500	206385090	5600	5600	5600	5600	0
272	20240624	161400	206385090	5600	5600	5600	5600	511
273	20240624	161300	206385090	5600	5600	5600	5600	0
274	20240624	161200	206385090	5600	5600	5600	5600	0
275	20240624	161100	206385090	5600	5600	5600	5600	0
276	20240624	161000	206385090	5600	5600	5600	5600	0
277	20240624	160900	206385090	5600	5600	5600	5600	0
278	20240624	160800	206385090	5600	5600	5600	5600	0
279	20240624	160700	206385090	5600	5600	5600	5600	0
280	20240624	160600	206385090	5600	5600	5600	5600	0
281	20240624	160500	206385090	5600	5600	5600	5600	0
282	20240624	160400	206385090	5600	5600	5600	5600	0
283	20240624	160300	206385090	5600	5600	5600	5600	0
284	20240624	160200	206385090	5600	5600	5600	5600	0
285	20240624	160100	206385090	5600	5600	5600	5600	0
286	20240624	160000	206385090	5600	5600	5600	5600	0
287	20240624	155900	206385090	5600	5600	5600	5600	0
288	20240624	155800	206385090	5600	5600	5600	5600	0
289	20240624	155700	206385090	5600	5600	5600	5600	0
290	20240624	155600	206385090	5600	5600	5600	5600	0
291	20240624	155500	206385090	5600	5600	5600	5600	0
292	20240624	155400	206385090	5600	5600	5600	5600	0
293	20240624	155300	206385090	5600	5600	5600	5600	0
294	20240624	155200	206385090	5600	5600	5600	5600	0
295	20240624	155100	206385090	5600	5600	5600	5600	0
296	20240624	155000	206385090	5600	5600	5600	5600	0
297	20240624	154900	206385090	5600	5600	5600	5600	0
298	20240624	154800	206385090	5600	5600	5600	5600	0
299	20240624	154700	206385090	5600	5600	5600	5600	0
300	20240624	154600	206385090	5600	5600	5600	5600	0
301	20240624	154500	206385090	5600	5600	5600	5600	0
302	20240624	154400	206385090	5600	5600	5600	5600	511
303	20240624	154300	206385090	5600	5600	5600	5600	0
304	20240624	154200	206385090	5600	5600	5600	5600	0
305	20240624	154100	206385090	5600	5600	5600	5600	0
306	20240624	154000	206385090	5600	5600	5600	5600	0
307	20240624	153900	206385090	5600	5600	5600	5600	0
308	20240624	153800	206385090	5600	5600	5600	5600	0
309	20240624	153700	206385090	5600	5600	5600	5600	0
310	20240624	153600	206385090	5600	5600	5600	5600	0
311	20240624	153500	206385090	5600	5600	5600	5600	0
312	20240624	153400	206385090	5600	5600	5600	5600	0
313	20240624	153300	206385090	5600	5600	5600	5600	0
314	20240624	153200	206385090	5600	5600	5600	5600	0
315	20240624	153100	206385090	5600	5600	5600	5600	0
316	20240624	153000	206385090	5600	5600	5600	5600	511
317	20240624	152900	203523490	5600	5600	5600	5600	0
318	20240624	152800	203523490	5600	5600	5600	5600	0
319	20240624	152700	203523490	5600	5600	5600	5600	0
320	20240624	152600	203523490	5600	5600	5600	5600	0
321	20240624	152500	203523490	5600	5600	5600	5600	0
322	20240624	152400	203523490	5600	5600	5600	5600	0
323	20240624	152300	203523490	5600	5600	5600	5600	0
324	20240624	152200	203523490	5600	5600	5600	5600	0
325	20240624	152100	203523490	5600	5600	5600	5600	0
326	20240624	152000	203523490	5600	5600	5600	5600	0
327	20240624	151900	203523490	5600	5590	5600	5570	5
328	20240624	151800	203495540	5580	5530	5600	5530	51
329	20240624	151700	203213390	5530	5540	5540	5530	38
330	20240624	151600	203003230	5530	5520	5530	5520	476
331	20240624	151500	200373590	5520	5520	5520	5520	63
332	20240624	151400	200025830	5530	5530	5530	5530	0
333	20240624	151300	200025830	5530	5540	5540	5530	531
334	20240624	151200	197089010	5540	5540	5540	5540	92
335	20240624	151100	196579330	5540	5540	5540	5540	1
336	20240624	151000	196573790	5540	5540	5540	5540	0
337	20240624	150900	196573790	5540	5540	5540	5540	119
338	20240624	150800	195914530	5550	5550	5550	5550	5
339	20240624	150700	195886780	5550	5550	5550	5550	0
340	20240624	150600	195886780	5550	5550	5550	5550	75
341	20240624	150500	195470530	5550	5550	5550	5550	0
342	20240624	150400	195470530	5550	5550	5550	5550	0
343	20240624	150300	195470530	5550	5550	5550	5550	349
344	20240624	150200	193533580	5550	5550	5550	5550	3
345	20240624	150100	193516930	5550	5550	5550	5550	410
346	20240624	150000	191241430	5550	5550	5550	5550	0
347	20240624	145900	191241430	5550	5550	5550	5550	0
348	20240624	145800	191241430	5550	5550	5550	5550	0
349	20240624	145700	191241430	5550	5550	5550	5550	0
350	20240624	145600	191241430	5550	5550	5550	5550	62
351	20240624	145500	190897330	5560	5560	5560	5560	0
352	20240624	145400	190897330	5560	5560	5560	5560	130
353	20240624	145300	190174530	5560	5560	5560	5560	0
354	20240624	145200	190174530	5560	5560	5560	5560	101
355	20240624	145100	189612970	5560	5560	5560	5560	0
356	20240624	145000	189612970	5560	5560	5560	5560	0
357	20240624	144900	189612970	5560	5560	5560	5560	0
358	20240624	144800	189612970	5560	5570	5570	5560	105
359	20240624	144700	189029120	5540	5540	5540	5540	0
360	20240624	144600	189029120	5540	5540	5540	5540	0
361	20240624	144500	189029120	5540	5540	5540	5540	907
362	20240624	144400	184004340	5540	5570	5570	5540	72
363	20240624	144300	183605310	5570	5540	5570	5540	27
364	20240624	144200	183455700	5550	5560	5560	5550	312
365	20240624	144100	181723030	5570	5570	5570	5570	0
366	20240624	144000	181723030	5570	5570	5570	5570	1
367	20240624	143900	181717460	5570	5570	5570	5570	3
368	20240624	143800	181700750	5570	5560	5570	5560	561
369	20240624	143700	178579590	5550	5550	5550	5550	12
370	20240624	143600	178512990	5530	5530	5530	5530	0
371	20240624	143500	178512990	5530	5530	5530	5530	62
372	20240624	143400	178170130	5560	5550	5560	5550	467
373	20240624	143300	175574180	5550	5550	5550	5550	0
374	20240624	143200	175574180	5550	5550	5550	5550	0
375	20240624	143100	175574180	5550	5550	5550	5550	0
376	20240624	143000	175574180	5550	5550	5550	5550	0
377	20240624	142900	175574180	5550	5550	5550	5550	0
378	20240624	142800	175574180	5550	5550	5550	5550	1
379	20240624	142700	175568630	5560	5560	5560	5560	44
380	20240624	142600	175323990	5560	5560	5560	5560	0
381	20240624	142500	175323990	5560	5530	5560	5530	11
382	20240624	142400	175263130	5560	5550	5560	5550	401
383	20240624	142300	173037570	5560	5560	5560	5530	61
384	20240624	142200	172698710	5560	5560	5560	5560	0
385	20240624	142100	172698710	5560	5530	5560	5530	155
386	20240624	142000	171839250	5520	5540	5540	5520	633
387	20240624	141900	168341950	5540	5540	5540	5540	6
388	20240624	141800	168308710	5540	5550	5550	5540	161
389	20240624	141700	167416570	5560	5560	5560	5560	0
390	20240624	141600	167416570	5560	5560	5560	5560	1
391	20240624	141500	167411010	5560	5560	5560	5560	0
392	20240624	141400	167411010	5560	5550	5560	5550	6
393	20240624	141300	167377690	5560	5560	5560	5540	22
394	20240624	141200	167255390	5560	5560	5560	5560	0
395	20240624	141100	167255390	5560	5560	5560	5560	0
396	20240624	141000	167255390	5560	5550	5560	5550	80
397	20240624	140900	166811380	5560	5560	5560	5560	0
398	20240624	140800	166811380	5560	5560	5560	5560	0
399	20240624	140700	166811380	5560	5560	5560	5560	13
400	20240624	140600	166739100	5550	5550	5550	5550	0
401	20240624	140500	166739100	5550	5550	5550	5550	6
402	20240624	140400	166705800	5550	5550	5550	5550	6
403	20240624	140300	166672500	5550	5550	5550	5550	0
404	20240624	140200	166672500	5550	5550	5570	5540	240
405	20240624	140100	165341140	5550	5550	5550	5550	0
406	20240624	140000	165341140	5550	5550	5550	5550	16
407	20240624	135900	165252340	5550	5550	5550	5550	0
408	20240624	135800	165252340	5550	5550	5550	5550	158
409	20240624	135700	164375440	5560	5560	5560	5560	24
410	20240624	135600	164242000	5560	5560	5560	5560	0
411	20240624	135500	164242000	5560	5560	5560	5560	100
412	20240624	135400	163686000	5550	5560	5560	5550	325
413	20240624	135300	161880490	5600	5600	5600	5600	50
414	20240624	135200	161600490	5570	5570	5570	5570	0
415	20240624	135100	161600490	5570	5570	5570	5570	170
416	20240624	135000	160653590	5600	5600	5600	5600	20
417	20240624	134900	160541590	5600	5600	5600	5600	0
418	20240624	134800	160541590	5600	5600	5600	5600	0
419	20240624	134700	160541590	5600	5600	5600	5600	25
420	20240624	134600	160401590	5570	5570	5570	5570	0
421	20240624	134500	160401590	5570	5590	5590	5570	392
422	20240624	134400	158215060	5590	5590	5590	5590	0
423	20240624	134300	158215060	5590	5590	5590	5590	0
424	20240624	134200	158215060	5590	5590	5590	5590	0
425	20240624	134100	158215060	5590	5590	5590	5590	0
426	20240624	134000	158215060	5590	5590	5590	5590	0
427	20240624	133900	158215060	5590	5590	5590	5590	0
428	20240624	133800	158215060	5590	5600	5600	5590	93
429	20240624	133700	157694280	5600	5600	5600	5600	106
430	20240624	133600	157100680	5640	5640	5640	5640	0
431	20240624	133500	157100680	5640	5640	5640	5640	0
432	20240624	133400	157100680	5640	5640	5640	5640	0
433	20240624	133300	157100680	5640	5640	5640	5640	0
434	20240624	133200	157100680	5640	5640	5640	5640	0
435	20240624	133100	157100680	5640	5640	5640	5640	0
436	20240624	133000	157100680	5640	5640	5640	5640	0
437	20240624	132900	157100680	5640	5640	5640	5640	1
438	20240624	132800	157095040	5640	5640	5640	5640	0
439	20240624	132700	157095040	5640	5640	5640	5640	0
440	20240624	132600	157095040	5640	5640	5640	5640	0
441	20240624	132500	157095040	5640	5640	5640	5640	0
442	20240624	132400	157095040	5640	5640	5640	5640	0
443	20240624	132300	157095040	5640	5640	5640	5640	0
444	20240624	132200	157095040	5640	5640	5640	5640	0
445	20240624	132100	157095040	5640	5640	5640	5640	187
446	20240624	132000	156040360	5640	5640	5640	5640	0
447	20240624	131900	156040360	5640	5640	5640	5640	0
448	20240624	131800	156040360	5640	5640	5640	5640	0
449	20240624	131700	156040360	5640	5640	5640	5640	0
450	20240624	131600	156040360	5640	5640	5640	5640	0
451	20240624	131500	156040360	5640	5640	5640	5640	0
452	20240624	131400	156040360	5640	5640	5640	5640	0
453	20240624	131300	156040360	5640	5640	5640	5640	0
454	20240624	131200	156040360	5640	5640	5640	5640	0
455	20240624	131100	156040360	5640	5640	5640	5640	0
456	20240624	131000	156040360	5640	5640	5640	5640	0
457	20240624	130900	156040360	5640	5640	5640	5640	0
458	20240624	130800	156040360	5640	5640	5640	5640	0
459	20240624	130700	156040360	5640	5640	5640	5640	0
460	20240624	130600	156040360	5640	5640	5640	5640	0
461	20240624	130500	156040360	5640	5640	5640	5640	0
462	20240624	130400	156040360	5640	5640	5640	5640	0
463	20240624	130300	156040360	5640	5640	5640	5640	0
464	20240624	130200	156040360	5640	5640	5640	5640	0
465	20240624	130100	156040360	5640	5640	5640	5640	0
466	20240624	130000	156040360	5640	5640	5640	5640	0
467	20240624	125900	156040360	5640	5640	5640	5640	0
468	20240624	125800	156040360	5640	5640	5640	5640	0
469	20240624	125700	156040360	5640	5640	5640	5640	0
470	20240624	125600	156040360	5640	5640	5640	5640	10
471	20240624	125500	155983960	5610	5610	5610	5610	0
472	20240624	125400	155983960	5610	5610	5610	5610	0
473	20240624	125300	155983960	5610	5610	5610	5610	0
474	20240624	125200	155983960	5610	5610	5610	5610	0
475	20240624	125100	155983960	5610	5610	5610	5610	0
476	20240624	125000	155983960	5610	5610	5610	5610	0
477	20240624	124900	155983960	5610	5610	5610	5610	0
478	20240624	124800	155983960	5610	5610	5610	5610	1053
479	20240624	124700	150076630	5620	5620	5620	5620	100
480	20240624	124600	149514630	5630	5630	5630	5630	1
481	20240624	124500	149509000	5650	5650	5650	5650	0
482	20240624	124400	149509000	5650	5640	5650	5640	450
483	20240624	124300	146966930	5660	5660	5660	5660	0
484	20240624	124200	146966930	5660	5660	5660	5660	0
485	20240624	124100	146966930	5660	5660	5660	5660	0
486	20240624	124000	146966930	5660	5660	5660	5660	0
487	20240624	123900	146966930	5660	5660	5660	5660	0
488	20240624	123800	146966930	5660	5660	5660	5660	0
489	20240624	123700	146966930	5660	5660	5660	5660	0
490	20240624	123600	146966930	5660	5660	5660	5660	0
491	20240624	123500	146966930	5660	5660	5660	5660	0
492	20240624	123400	146966930	5660	5660	5660	5660	0
493	20240624	123300	146966930	5660	5660	5660	5660	0
494	20240624	123200	146966930	5660	5660	5660	5660	0
495	20240624	123100	146966930	5660	5660	5660	5660	0
496	20240624	123000	146966930	5660	5660	5660	5660	0
497	20240624	122900	146966930	5660	5660	5660	5660	1
498	20240624	122800	146961270	5620	5620	5620	5620	0
499	20240624	122700	146961270	5620	5620	5620	5620	4
500	20240624	122600	146938790	5620	5620	5620	5620	0
501	20240624	122500	146938790	5620	5620	5620	5620	0
502	20240624	122400	146938790	5620	5620	5620	5620	0
503	20240624	122300	146938790	5620	5620	5620	5620	0
504	20240624	122200	146938790	5620	5620	5620	5620	0
505	20240624	122100	146938790	5620	5620	5620	5620	0
506	20240624	122000	146938790	5620	5620	5620	5620	0
507	20240624	121900	146938790	5620	5620	5620	5620	0
508	20240624	121800	146938790	5620	5620	5620	5620	0
509	20240624	121700	146938790	5620	5620	5620	5620	0
510	20240624	121600	146938790	5620	5620	5620	5620	0
511	20240624	121500	146938790	5620	5620	5620	5620	0
512	20240624	121400	146938790	5620	5620	5620	5620	0
513	20240624	121300	146938790	5620	5620	5620	5620	0
514	20240624	121200	146938790	5620	5620	5620	5620	0
515	20240624	121100	146938790	5620	5620	5620	5620	34
516	20240624	121000	146747710	5620	5620	5620	5620	0
517	20240624	120900	146747710	5620	5620	5620	5620	0
518	20240624	120800	146747710	5620	5620	5620	5620	0
519	20240624	120700	146747710	5620	5620	5620	5620	0
520	20240624	120600	146747710	5620	5620	5620	5620	0
521	20240624	120500	146747710	5620	5620	5620	5620	2
522	20240624	120400	146736470	5660	5660	5660	5660	0
523	20240624	120300	146736470	5660	5660	5660	5660	0
524	20240624	120200	146736470	5660	5660	5660	5660	0
525	20240624	120100	146736470	5660	5660	5660	5660	0
526	20240624	120000	146736470	5660	5660	5660	5660	0
527	20240624	115900	146736470	5660	5660	5660	5660	0
528	20240624	115800	146736470	5660	5660	5660	5660	0
529	20240624	115700	146736470	5660	5660	5660	5660	4
530	20240624	115600	146713830	5660	5660	5660	5660	0
531	20240624	115500	146713830	5660	5660	5660	5660	0
532	20240624	115400	146713830	5660	5660	5660	5660	0
533	20240624	115300	146713830	5660	5660	5660	5660	0
534	20240624	115200	146713830	5660	5660	5660	5660	0
535	20240624	115100	146713830	5660	5660	5660	5660	0
536	20240624	115000	146713830	5660	5660	5660	5660	0
537	20240624	114900	146713830	5660	5660	5660	5660	0
538	20240624	114800	146713830	5660	5660	5660	5660	0
539	20240624	114700	146713830	5660	5630	5660	5630	2
540	20240624	114600	146702540	5570	5580	5580	5570	199
541	20240624	114500	145593910	5580	5580	5580	5580	69
542	20240624	114400	145208890	5570	5570	5570	5570	0
543	20240624	114300	145208890	5570	5580	5580	5570	46
544	20240624	114200	144952360	5610	5610	5610	5610	0
545	20240624	114100	144952360	5610	5610	5610	5610	0
546	20240624	114000	144952360	5610	5610	5610	5610	1
547	20240624	113900	144946750	5610	5610	5610	5610	0
548	20240624	113800	144946750	5610	5610	5610	5610	0
549	20240624	113700	144946750	5610	5610	5610	5610	84
550	20240624	113600	144475510	5610	5610	5610	5610	230
551	20240624	113500	143185210	5610	5610	5610	5610	0
552	20240624	113400	143185210	5610	5610	5610	5610	0
553	20240624	113300	143185210	5610	5610	5610	5610	0
554	20240624	113200	143185210	5610	5610	5610	5610	3
555	20240624	113100	143168380	5610	5620	5620	5570	366
556	20240624	113000	141118270	5620	5620	5620	5620	61
557	20240624	112900	140775450	5610	5610	5610	5610	0
558	20240624	112800	140775450	5610	5610	5610	5610	720
559	20240624	112700	136736250	5610	5610	5610	5610	0
560	20240624	112600	136736250	5610	5620	5620	5610	763
561	20240624	112500	132455380	5640	5640	5640	5640	0
562	20240624	112400	132455380	5640	5640	5640	5640	0
563	20240624	112300	132455380	5640	5640	5640	5640	0
564	20240624	112200	132455380	5640	5640	5640	5640	575
565	20240624	112100	129212380	5650	5650	5650	5650	10
566	20240624	112000	129155880	5650	5650	5650	5650	20
567	20240624	111900	129042880	5670	5670	5670	5670	0
568	20240624	111800	129042880	5670	5670	5670	5670	0
569	20240624	111700	129042880	5670	5670	5670	5670	0
570	20240624	111600	129042880	5670	5670	5670	5670	0
571	20240624	111500	129042880	5670	5670	5670	5670	0
572	20240624	111400	129042880	5670	5670	5670	5670	0
573	20240624	111300	129042880	5670	5670	5670	5670	0
574	20240624	111200	129042880	5670	5670	5670	5670	0
575	20240624	111100	129042880	5670	5670	5670	5670	0
576	20240624	111000	129042880	5670	5670	5670	5670	0
577	20240624	110900	129042880	5670	5670	5670	5670	0
578	20240624	110800	129042880	5670	5670	5670	5670	0
579	20240624	110700	129042880	5670	5670	5670	5670	0
580	20240624	110600	129042880	5670	5650	5670	5640	194
581	20240624	110500	127947300	5680	5680	5680	5680	0
582	20240624	110400	127947300	5680	5680	5680	5680	0
583	20240624	110300	127947300	5680	5680	5680	5680	0
584	20240624	110200	127947300	5680	5680	5680	5680	0
585	20240624	110100	127947300	5680	5680	5680	5680	0
586	20240624	110000	127947300	5680	5680	5680	5680	0
587	20240624	105900	127947300	5680	5680	5680	5680	0
588	20240624	105800	127947300	5680	5680	5680	5680	0
589	20240624	105700	127947300	5680	5680	5680	5680	0
590	20240624	105600	127947300	5680	5680	5680	5680	0
591	20240624	105500	127947300	5680	5660	5680	5650	450
592	20240624	105400	125403220	5660	5660	5660	5660	400
593	20240624	105300	123139220	5660	5660	5660	5660	1600
594	20240624	105200	114083220	5660	5680	5680	5660	670
595	20240624	105100	110283370	5690	5690	5690	5690	0
596	20240624	105000	110283370	5690	5690	5690	5690	184
597	20240624	104900	109236410	5690	5700	5700	5690	114
598	20240624	104800	108587140	5700	5700	5700	5700	39
599	20240624	104700	108364840	5680	5680	5680	5680	204
600	20240624	104600	107206120	5690	5690	5690	5690	1235
601	20240624	104500	100178970	5690	5690	5690	5690	0
602	20240624	104400	100178970	5690	5690	5690	5690	0
603	20240624	104300	100178970	5690	5690	5690	5690	15
604	20240624	104200	100093620	5700	5700	5700	5700	0
605	20240624	104100	100093620	5700	5700	5700	5700	0
606	20240624	104000	100093620	5700	5700	5700	5700	0
607	20240624	103900	100093620	5700	5700	5700	5700	0
608	20240624	103800	100093620	5700	5700	5700	5700	0
609	20240624	103700	100093620	5700	5700	5700	5700	0
610	20240624	103600	100093620	5700	5700	5700	5700	0
611	20240624	103500	100093620	5700	5700	5700	5700	4
612	20240624	103400	100070820	5710	5710	5710	5710	0
613	20240624	103300	100070820	5710	5710	5710	5710	5
614	20240624	103200	100042270	5710	5710	5710	5710	0
615	20240624	103100	100042270	5710	5710	5710	5710	0
616	20240624	103000	100042270	5710	5710	5710	5710	20
617	20240624	102900	99928070	5720	5720	5720	5720	0
618	20240624	102800	99928070	5720	5720	5720	5720	0
619	20240624	102700	99928070	5720	5720	5720	5720	10
620	20240624	102600	99870870	5720	5720	5720	5720	0
621	20240624	102500	99870870	5720	5720	5720	5720	0
622	20240624	102400	99870870	5720	5720	5720	5720	0
623	20240624	102300	99870870	5720	5720	5720	5720	0
624	20240624	102200	99870870	5720	5720	5720	5720	2
625	20240624	102100	99859430	5710	5710	5710	5710	0
626	20240624	102000	99859430	5710	5710	5710	5710	11
627	20240624	101900	99796620	5720	5710	5720	5710	400
628	20240624	101800	97512610	5700	5700	5700	5700	1
629	20240624	101700	97506910	5710	5710	5710	5710	0
630	20240624	101600	97506910	5710	5710	5710	5710	10
631	20240624	101500	97449810	5700	5700	5700	5700	9
632	20240624	101400	97398510	5710	5710	5710	5710	0
633	20240624	101300	97398510	5710	5710	5710	5710	2
634	20240624	101200	97387090	5700	5700	5700	5700	0
635	20240624	101100	97387090	5700	5700	5700	5700	91
636	20240624	101000	96868390	5710	5690	5710	5690	1003
637	20240624	100900	91161260	5710	5710	5710	5670	1045
638	20240624	100800	85220000	5700	5710	5710	5700	596
639	20240624	100700	81822790	5710	5720	5720	5710	6
640	20240624	100600	81788510	5730	5730	5730	5730	411
641	20240624	100500	79433480	5750	5750	5750	5730	8
642	20240624	100400	79387540	5750	5750	5750	5750	2
643	20240624	100300	79376040	5750	5750	5750	5750	9
644	20240624	100200	79324290	5750	5750	5750	5750	2
645	20240624	100100	79312790	5750	5750	5750	5750	0
646	20240624	100000	79312790	5750	5750	5750	5750	10
647	20240624	095900	79255290	5750	5750	5750	5750	520
648	20240624	095800	76265290	5770	5770	5770	5770	0
649	20240624	095700	76265290	5770	5770	5770	5770	0
650	20240624	095600	76265290	5770	5770	5770	5770	0
651	20240624	095500	76265290	5770	5770	5770	5770	0
652	20240624	095400	76265290	5770	5770	5770	5770	22
653	20240624	095300	76138350	5770	5760	5770	5760	427
654	20240624	095200	73676880	5750	5750	5760	5750	131
655	20240624	095100	72923620	5750	5750	5750	5750	1
656	20240624	095000	72917870	5750	5750	5750	5750	0
657	20240624	094900	72917870	5750	5750	5750	5750	28
658	20240624	094800	72756870	5740	5740	5740	5740	134
659	20240624	094700	71987710	5740	5740	5740	5740	200
660	20240624	094600	70839710	5730	5730	5730	5730	422
661	20240624	094500	68421650	5740	5740	5740	5740	50
662	20240624	094400	68134650	5740	5740	5740	5740	0
663	20240624	094300	68134650	5740	5740	5740	5740	2
664	20240624	094200	68123170	5740	5740	5740	5740	4
665	20240624	094100	68100210	5740	5780	5780	5740	2
666	20240624	094000	68088690	5800	5800	5800	5800	0
667	20240624	093900	68088690	5800	5750	5800	5730	523
668	20240624	093800	65073360	5760	5750	5760	5750	105
669	20240624	093700	64469600	5750	5710	5750	5710	1358
670	20240624	093600	56680670	5710	5710	5710	5710	0
671	20240624	093500	56680670	5710	5710	5710	5710	300
672	20240624	093400	54967670	5710	5710	5710	5710	0
673	20240624	093300	54967670	5710	5710	5710	5710	10
674	20240624	093200	54910570	5710	5730	5740	5710	2109
675	20240624	093100	42826510	5730	5720	5730	5720	1168
676	20240624	093000	36142900	5710	5710	5710	5710	1289
677	20240624	092900	28782710	5710	5710	5710	5710	0
678	20240624	092800	28782710	5710	5710	5710	5710	0
679	20240624	092700	28782710	5710	5710	5710	5710	0
680	20240624	092600	28782710	5710	5700	5710	5700	1416
681	20240624	092500	20697510	5700	5700	5700	5700	0
682	20240624	092400	20697510	5700	5700	5700	5700	116
683	20240624	092300	20036310	5700	5700	5700	5700	0
684	20240624	092200	20036310	5700	5700	5700	5700	0
685	20240624	092100	20036310	5700	5700	5700	5700	0
686	20240624	092000	20036310	5700	5700	5700	5700	0
687	20240624	091900	20036310	5700	5700	5700	5700	0
688	20240624	091800	20036310	5700	5700	5700	5700	146
689	20240624	091700	19204110	5720	5720	5720	5720	0
690	20240624	091600	19204110	5720	5720	5720	5720	0
691	20240624	091500	19204110	5720	5710	5720	5710	356
692	20240624	091400	17167860	5730	5730	5730	5730	1
693	20240624	091300	17162130	5730	5730	5730	5730	0
694	20240624	091200	17162130	5730	5730	5730	5730	556
695	20240624	091100	13976250	5700	5700	5700	5700	0
696	20240624	091000	13976250	5700	5700	5700	5700	0
697	20240624	090900	13976250	5700	5710	5710	5690	203
698	20240624	090800	12820620	5700	5700	5700	5700	21
699	20240624	090700	12700920	5700	5700	5700	5700	9
700	20240624	090600	12649620	5720	5660	5730	5650	1109
701	20240624	090500	6320020	5660	5680	5720	5660	1050
702	20240624	090400	329350	5680	5680	5680	5680	1
703	20240624	090300	323670	5690	5690	5690	5690	0
704	20240624	090200	323670	5690	5690	5690	5690	0
705	20240624	090100	323670	5690	5690	5690	5690	0
706	20240624	090000	323670	5690	5650	5690	5650	57