KissMeData/066590/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	194500	415719330	2950	2950	2950	2950	4581
3	20240624	194400	415719330	2950	2950	2950	2950	0
4	20240624	194300	415719330	2950	2950	2950	2950	0
5	20240624	194200	415719330	2950	2950	2950	2950	0
6	20240624	194100	415719330	2950	2950	2950	2950	0
7	20240624	194000	415719330	2950	2950	2950	2950	0
8	20240624	193900	415719330	2950	2950	2950	2950	0
9	20240624	193800	415719330	2950	2950	2950	2950	0
10	20240624	193700	415719330	2950	2950	2950	2950	0
11	20240624	193600	415719330	2950	2950	2950	2950	0
12	20240624	193500	415719330	2950	2950	2950	2950	0
13	20240624	193400	415719330	2950	2950	2950	2950	0
14	20240624	193300	415719330	2950	2950	2950	2950	0
15	20240624	193200	415719330	2950	2950	2950	2950	0
16	20240624	193100	415719330	2950	2950	2950	2950	0
17	20240624	193000	415719330	2950	2950	2950	2950	0
18	20240624	192900	415719330	2950	2950	2950	2950	0
19	20240624	192800	415719330	2950	2950	2950	2950	0
20	20240624	192700	415719330	2950	2950	2950	2950	0
21	20240624	192600	415719330	2950	2950	2950	2950	0
22	20240624	192500	415719330	2950	2950	2950	2950	0
23	20240624	192400	415719330	2950	2950	2950	2950	0
24	20240624	192300	415719330	2950	2950	2950	2950	0
25	20240624	192200	415719330	2950	2950	2950	2950	0
26	20240624	192100	415719330	2950	2950	2950	2950	0
27	20240624	192000	415719330	2950	2950	2950	2950	0
28	20240624	191900	415719330	2950	2950	2950	2950	0
29	20240624	191800	415719330	2950	2950	2950	2950	0
30	20240624	191700	415719330	2950	2950	2950	2950	0
31	20240624	191600	415719330	2950	2950	2950	2950	0
32	20240624	191500	415719330	2950	2950	2950	2950	4581
33	20240624	191400	415719330	2950	2950	2950	2950	0
34	20240624	191300	415719330	2950	2950	2950	2950	0
35	20240624	191200	415719330	2950	2950	2950	2950	0
36	20240624	191100	415719330	2950	2950	2950	2950	0
37	20240624	191000	415719330	2950	2950	2950	2950	0
38	20240624	190900	415719330	2950	2950	2950	2950	0
39	20240624	190800	415719330	2950	2950	2950	2950	0
40	20240624	190700	415719330	2950	2950	2950	2950	0
41	20240624	190600	415719330	2950	2950	2950	2950	0
42	20240624	190500	415719330	2950	2950	2950	2950	0
43	20240624	190400	415719330	2950	2950	2950	2950	0
44	20240624	190300	415719330	2950	2950	2950	2950	0
45	20240624	190200	415719330	2950	2950	2950	2950	0
46	20240624	190100	415719330	2950	2950	2950	2950	0
47	20240624	190000	415719330	2950	2950	2950	2950	0
48	20240624	185900	415719330	2950	2950	2950	2950	0
49	20240624	185800	415719330	2950	2950	2950	2950	0
50	20240624	185700	415719330	2950	2950	2950	2950	0
51	20240624	185600	415719330	2950	2950	2950	2950	0
52	20240624	185500	415719330	2950	2950	2950	2950	0
53	20240624	185400	415719330	2950	2950	2950	2950	0
54	20240624	185300	415719330	2950	2950	2950	2950	0
55	20240624	185200	415719330	2950	2950	2950	2950	0
56	20240624	185100	415719330	2950	2950	2950	2950	0
57	20240624	185000	415719330	2950	2950	2950	2950	0
58	20240624	184900	415719330	2950	2950	2950	2950	0
59	20240624	184800	415719330	2950	2950	2950	2950	0
60	20240624	184700	415719330	2950	2950	2950	2950	0
61	20240624	184600	415719330	2950	2950	2950	2950	0
62	20240624	184500	415719330	2950	2950	2950	2950	4581
63	20240624	184400	415719330	2950	2950	2950	2950	0
64	20240624	184300	415719330	2950	2950	2950	2950	0
65	20240624	184200	415719330	2950	2950	2950	2950	0
66	20240624	184100	415719330	2950	2950	2950	2950	0
67	20240624	184000	415719330	2950	2950	2950	2950	0
68	20240624	183900	415719330	2950	2950	2950	2950	0
69	20240624	183800	415719330	2950	2950	2950	2950	0
70	20240624	183700	415719330	2950	2950	2950	2950	0
71	20240624	183600	415719330	2950	2950	2950	2950	0
72	20240624	183500	415719330	2950	2950	2950	2950	0
73	20240624	183400	415719330	2950	2950	2950	2950	0
74	20240624	183300	415719330	2950	2950	2950	2950	0
75	20240624	183200	415719330	2950	2950	2950	2950	0
76	20240624	183100	415719330	2950	2950	2950	2950	0
77	20240624	183000	415719330	2950	2950	2950	2950	0
78	20240624	182900	415719330	2950	2950	2950	2950	0
79	20240624	182800	415719330	2950	2950	2950	2950	0
80	20240624	182700	415719330	2950	2950	2950	2950	0
81	20240624	182600	415719330	2950	2950	2950	2950	0
82	20240624	182500	415719330	2950	2950	2950	2950	0
83	20240624	182400	415719330	2950	2950	2950	2950	0
84	20240624	182300	415719330	2950	2950	2950	2950	0
85	20240624	182200	415719330	2950	2950	2950	2950	0
86	20240624	182100	415719330	2950	2950	2950	2950	0
87	20240624	182000	415719330	2950	2950	2950	2950	0
88	20240624	181900	415719330	2950	2950	2950	2950	0
89	20240624	181800	415719330	2950	2950	2950	2950	0
90	20240624	181700	415719330	2950	2950	2950	2950	0
91	20240624	181600	415719330	2950	2950	2950	2950	0
92	20240624	181500	415719330	2950	2950	2950	2950	4581
93	20240624	181400	415719330	2950	2950	2950	2950	0
94	20240624	181300	415719330	2950	2950	2950	2950	0
95	20240624	181200	415719330	2950	2950	2950	2950	0
96	20240624	181100	415719330	2950	2950	2950	2950	0
97	20240624	181000	415719330	2950	2950	2950	2950	0
98	20240624	180900	415719330	2950	2950	2950	2950	0
99	20240624	180800	415719330	2950	2950	2950	2950	0
100	20240624	180700	415719330	2950	2950	2950	2950	0
101	20240624	180600	415719330	2950	2950	2950	2950	0
102	20240624	180500	415719330	2950	2950	2950	2950	0
103	20240624	180400	415719330	2950	2950	2950	2950	0
104	20240624	180300	415719330	2950	2950	2950	2950	0
105	20240624	180200	415719330	2950	2950	2950	2950	0
106	20240624	180100	415719330	2950	2950	2950	2950	0
107	20240624	180000	415719330	2950	2950	2950	2950	0
108	20240624	175900	415719330	2950	2950	2950	2950	0
109	20240624	175800	415719330	2950	2950	2950	2950	0
110	20240624	175700	415719330	2950	2950	2950	2950	0
111	20240624	175600	415719330	2950	2950	2950	2950	0
112	20240624	175500	415719330	2950	2950	2950	2950	0
113	20240624	175400	415719330	2950	2950	2950	2950	0
114	20240624	175300	415719330	2950	2950	2950	2950	0
115	20240624	175200	415719330	2950	2950	2950	2950	0
116	20240624	175100	415719330	2950	2950	2950	2950	0
117	20240624	175000	415719330	2950	2950	2950	2950	0
118	20240624	174900	415719330	2950	2950	2950	2950	0
119	20240624	174800	415719330	2950	2950	2950	2950	0
120	20240624	174700	415719330	2950	2950	2950	2950	0
121	20240624	174600	415719330	2950	2950	2950	2950	0
122	20240624	174500	415719330	2950	2950	2950	2950	4581
123	20240624	174400	415719330	2950	2950	2950	2950	0
124	20240624	174300	415719330	2950	2950	2950	2950	0
125	20240624	174200	415719330	2950	2950	2950	2950	0
126	20240624	174100	415719330	2950	2950	2950	2950	0
127	20240624	174000	415719330	2950	2950	2950	2950	0
128	20240624	173900	415719330	2950	2950	2950	2950	0
129	20240624	173800	415719330	2950	2950	2950	2950	0
130	20240624	173700	415719330	2950	2950	2950	2950	0
131	20240624	173600	415719330	2950	2950	2950	2950	0
132	20240624	173500	415719330	2950	2950	2950	2950	0
133	20240624	173400	415719330	2950	2950	2950	2950	0
134	20240624	173300	415719330	2950	2950	2950	2950	0
135	20240624	173200	415719330	2950	2950	2950	2950	0
136	20240624	173100	415719330	2950	2950	2950	2950	0
137	20240624	173000	415719330	2950	2950	2950	2950	0
138	20240624	172900	415719330	2950	2950	2950	2950	0
139	20240624	172800	415719330	2950	2950	2950	2950	0
140	20240624	172700	415719330	2950	2950	2950	2950	0
141	20240624	172600	415719330	2950	2950	2950	2950	0
142	20240624	172500	415719330	2950	2950	2950	2950	0
143	20240624	172400	415719330	2950	2950	2950	2950	0
144	20240624	172300	415719330	2950	2950	2950	2950	0
145	20240624	172200	415719330	2950	2950	2950	2950	0
146	20240624	172100	415719330	2950	2950	2950	2950	0
147	20240624	172000	415719330	2950	2950	2950	2950	0
148	20240624	171900	415719330	2950	2950	2950	2950	0
149	20240624	171800	415719330	2950	2950	2950	2950	0
150	20240624	171700	415719330	2950	2950	2950	2950	0
151	20240624	171600	415719330	2950	2950	2950	2950	0
152	20240624	171500	415719330	2950	2950	2950	2950	4581
153	20240624	171400	415719330	2950	2950	2950	2950	0
154	20240624	171300	415719330	2950	2950	2950	2950	0
155	20240624	171200	415719330	2950	2950	2950	2950	0
156	20240624	171100	415719330	2950	2950	2950	2950	0
157	20240624	171000	415719330	2950	2950	2950	2950	0
158	20240624	170900	415719330	2950	2950	2950	2950	0
159	20240624	170800	415719330	2950	2950	2950	2950	0
160	20240624	170700	415719330	2950	2950	2950	2950	0
161	20240624	170600	415719330	2950	2950	2950	2950	0
162	20240624	170500	415719330	2950	2950	2950	2950	0
163	20240624	170400	415719330	2950	2950	2950	2950	0
164	20240624	170300	415719330	2950	2950	2950	2950	0
165	20240624	170200	415719330	2950	2950	2950	2950	0
166	20240624	170100	415719330	2950	2950	2950	2950	0
167	20240624	170000	415719330	2950	2950	2950	2950	0
168	20240624	165900	415719330	2950	2950	2950	2950	0
169	20240624	165800	415719330	2950	2950	2950	2950	0
170	20240624	165700	415719330	2950	2950	2950	2950	0
171	20240624	165600	415719330	2950	2950	2950	2950	0
172	20240624	165500	415719330	2950	2950	2950	2950	0
173	20240624	165400	415719330	2950	2950	2950	2950	0
174	20240624	165300	415719330	2950	2950	2950	2950	0
175	20240624	165200	415719330	2950	2950	2950	2950	0
176	20240624	165100	415719330	2950	2950	2950	2950	0
177	20240624	165000	415719330	2950	2950	2950	2950	0
178	20240624	164900	415719330	2950	2950	2950	2950	0
179	20240624	164800	415719330	2950	2950	2950	2950	0
180	20240624	164700	415719330	2950	2950	2950	2950	0
181	20240624	164600	415719330	2950	2950	2950	2950	0
182	20240624	164500	415719330	2950	2950	2950	2950	4581
183	20240624	164400	415719330	2950	2950	2950	2950	0
184	20240624	164300	415719330	2950	2950	2950	2950	0
185	20240624	164200	415719330	2950	2950	2950	2950	0
186	20240624	164100	415719330	2950	2950	2950	2950	0
187	20240624	164000	415719330	2950	2950	2950	2950	0
188	20240624	163900	415719330	2950	2950	2950	2950	0
189	20240624	163800	415719330	2950	2950	2950	2950	0
190	20240624	163700	415719330	2950	2950	2950	2950	0
191	20240624	163600	415719330	2950	2950	2950	2950	0
192	20240624	163500	415719330	2950	2950	2950	2950	0
193	20240624	163400	415719330	2950	2950	2950	2950	0
194	20240624	163300	415719330	2950	2950	2950	2950	0
195	20240624	163200	415719330	2950	2950	2950	2950	0
196	20240624	163100	415719330	2950	2950	2950	2950	0
197	20240624	163000	415719330	2950	2950	2950	2950	0
198	20240624	162900	415719330	2950	2950	2950	2950	0
199	20240624	162800	415719330	2950	2950	2950	2950	0
200	20240624	162700	415719330	2950	2950	2950	2950	0
201	20240624	162600	415719330	2950	2950	2950	2950	0
202	20240624	162500	415719330	2950	2950	2950	2950	0
203	20240624	162400	415719330	2950	2950	2950	2950	0
204	20240624	162300	415719330	2950	2950	2950	2950	0
205	20240624	162200	415719330	2950	2950	2950	2950	0
206	20240624	162100	415719330	2950	2950	2950	2950	0
207	20240624	162000	415719330	2950	2950	2950	2950	0
208	20240624	161900	415719330	2950	2950	2950	2950	0
209	20240624	161800	415719330	2950	2950	2950	2950	0
210	20240624	161700	415719330	2950	2950	2950	2950	0
211	20240624	161600	415719330	2950	2950	2950	2950	0
212	20240624	161500	415719330	2950	2950	2950	2950	4581
213	20240624	161400	415719330	2950	2950	2950	2950	0
214	20240624	161300	415719330	2950	2950	2950	2950	0
215	20240624	161200	415719330	2950	2950	2950	2950	0
216	20240624	161100	415719330	2950	2950	2950	2950	0
217	20240624	161000	415719330	2950	2950	2950	2950	0
218	20240624	160900	415719330	2950	2950	2950	2950	0
219	20240624	160800	415719330	2950	2950	2950	2950	0
220	20240624	160700	415719330	2950	2950	2950	2950	0
221	20240624	160600	415719330	2950	2950	2950	2950	0
222	20240624	160500	415719330	2950	2950	2950	2950	0
223	20240624	160400	415719330	2950	2950	2950	2950	0
224	20240624	160300	415719330	2950	2950	2950	2950	0
225	20240624	160200	415719330	2950	2950	2950	2950	0
226	20240624	160100	415719330	2950	2950	2950	2950	0
227	20240624	160000	415719330	2950	2950	2950	2950	0
228	20240624	155900	415719330	2950	2950	2950	2950	0
229	20240624	155800	415719330	2950	2950	2950	2950	0
230	20240624	155700	415719330	2950	2950	2950	2950	0
231	20240624	155600	415719330	2950	2950	2950	2950	0
232	20240624	155500	415719330	2950	2950	2950	2950	0
233	20240624	155400	415719330	2950	2950	2950	2950	0
234	20240624	155300	415719330	2950	2950	2950	2950	0
235	20240624	155200	415719330	2950	2950	2950	2950	0
236	20240624	155100	415719330	2950	2950	2950	2950	0
237	20240624	155000	415719330	2950	2950	2950	2950	0
238	20240624	154900	415719330	2950	2950	2950	2950	0
239	20240624	154800	415719330	2950	2950	2950	2950	0
240	20240624	154700	415719330	2950	2950	2950	2950	0
241	20240624	154600	415719330	2950	2950	2950	2950	0
242	20240624	154500	415719330	2950	2950	2950	2950	4581
243	20240624	154400	415719330	2950	2950	2950	2950	0
244	20240624	154300	415719330	2950	2950	2950	2950	0
245	20240624	154200	415719330	2950	2950	2950	2950	0
246	20240624	154100	415719330	2950	2950	2950	2950	0
247	20240624	154000	415719330	2950	2950	2950	2950	0
248	20240624	153900	415719330	2950	2950	2950	2950	0
249	20240624	153800	415719330	2950	2950	2950	2950	0
250	20240624	153700	415719330	2950	2950	2950	2950	0
251	20240624	153600	415719330	2950	2950	2950	2950	0
252	20240624	153500	415719330	2950	2950	2950	2950	0
253	20240624	153400	415719330	2950	2950	2950	2950	0
254	20240624	153300	415719330	2950	2950	2950	2950	0
255	20240624	153200	415719330	2950	2950	2950	2950	0
256	20240624	153100	415719330	2950	2950	2950	2950	0
257	20240624	153000	415719330	2950	2950	2950	2950	4581
258	20240624	152900	402205380	2965	2965	2965	2965	0
259	20240624	152800	402205380	2965	2965	2965	2965	0
260	20240624	152700	402205380	2965	2965	2965	2965	0
261	20240624	152600	402205380	2965	2965	2965	2965	0
262	20240624	152500	402205380	2965	2965	2965	2965	0
263	20240624	152400	402205380	2965	2965	2965	2965	0
264	20240624	152300	402205380	2965	2965	2965	2965	0
265	20240624	152200	402205380	2965	2965	2965	2965	0
266	20240624	152100	402205380	2965	2965	2965	2965	0
267	20240624	152000	402205380	2965	2965	2965	2965	0
268	20240624	151900	402205380	2965	2965	2965	2965	1
269	20240624	151800	402202415	2960	2960	2960	2960	0
270	20240624	151700	402202415	2960	2955	2960	2955	1956
271	20240624	151600	396412805	2960	2955	2960	2955	1280
272	20240624	151500	392627910	2955	2940	2955	2935	1844
273	20240624	151400	387208650	2955	2955	2955	2955	0
274	20240624	151300	387208650	2955	2950	2955	2950	1000
275	20240624	151200	384258320	2950	2950	2950	2950	589
276	20240624	151100	382520770	2935	2935	2935	2935	0
277	20240624	151000	382520770	2935	2935	2935	2935	128
278	20240624	150900	382145090	2930	2930	2930	2930	0
279	20240624	150800	382145090	2930	2930	2930	2930	0
280	20240624	150700	382145090	2930	2930	2930	2930	0
281	20240624	150600	382145090	2930	2935	2935	2930	110
282	20240624	150500	381822620	2950	2950	2950	2950	0
283	20240624	150400	381822620	2950	2950	2950	2950	29
284	20240624	150300	381737070	2950	2950	2950	2950	1
285	20240624	150200	381734120	2930	2930	2930	2930	7000
286	20240624	150100	361224120	2930	2930	2930	2930	0
287	20240624	150000	361224120	2930	2930	2930	2930	0
288	20240624	145900	361224120	2930	2930	2930	2930	94
289	20240624	145800	360948700	2930	2945	2945	2930	2000
290	20240624	145700	355087480	2945	2945	2945	2945	400
291	20240624	145600	353909480	2945	2945	2945	2945	1
292	20240624	145500	353906535	2945	2945	2945	2945	4
293	20240624	145400	353894755	2945	2945	2945	2945	11
294	20240624	145300	353862360	2940	2940	2940	2940	420
295	20240624	145200	352627560	2940	2940	2940	2940	0
296	20240624	145100	352627560	2940	2940	2940	2940	0
297	20240624	145000	352627560	2940	2935	2940	2935	3000
298	20240624	144900	343820060	2940	2940	2940	2940	0
299	20240624	144800	343820060	2940	2940	2940	2940	30
300	20240624	144700	343731860	2935	2935	2935	2935	0
301	20240624	144600	343731860	2935	2930	2935	2930	1275
302	20240624	144500	339991435	2935	2935	2935	2935	0
303	20240624	144400	339991435	2935	2935	2935	2935	100
304	20240624	144300	339697935	2930	2930	2930	2930	643
305	20240624	144200	337813945	2930	2930	2930	2930	0
306	20240624	144100	337813945	2930	2930	2930	2930	343
307	20240624	144000	336808955	2935	2925	2935	2920	2050
308	20240624	143900	330813570	2925	2930	2935	2925	2624
309	20240624	143800	323131915	2930	2935	2935	2930	3337
310	20240624	143700	313351730	2935	2935	2935	2935	11
311	20240624	143600	313319445	2940	2940	2940	2940	0
312	20240624	143500	313319445	2940	2930	2940	2930	44
313	20240624	143400	313190475	2930	2930	2930	2930	0
314	20240624	143300	313190475	2930	2930	2930	2930	100
315	20240624	143200	312897475	2930	2930	2930	2930	0
316	20240624	143100	312897475	2930	2930	2930	2930	1447
317	20240624	143000	308657765	2940	2940	2940	2940	103
318	20240624	142900	308354945	2940	2940	2940	2940	0
319	20240624	142800	308354945	2940	2940	2940	2940	1
320	20240624	142700	308352005	2930	2935	2935	2930	360
321	20240624	142600	307296845	2940	2940	2940	2940	5
322	20240624	142500	307282145	2940	2940	2940	2940	1
323	20240624	142400	307279205	2930	2930	2930	2930	0
324	20240624	142300	307279205	2930	2930	2930	2930	0
325	20240624	142200	307279205	2930	2930	2930	2930	0
326	20240624	142100	307279205	2930	2930	2930	2930	500
327	20240624	142000	305814205	2930	2930	2930	2930	0
328	20240624	141900	305814205	2930	2930	2930	2930	300
329	20240624	141800	304935205	2940	2940	2940	2940	0
330	20240624	141700	304935205	2940	2935	2940	2930	2001
331	20240624	141600	299063620	2935	2935	2935	2935	0
332	20240624	141500	299063620	2935	2935	2935	2935	0
333	20240624	141400	299063620	2935	2935	2935	2935	50
334	20240624	141300	298916870	2935	2935	2935	2935	0
335	20240624	141200	298916870	2935	2935	2935	2935	260
336	20240624	141100	298153770	2940	2935	2940	2935	51
337	20240624	141000	298004080	2940	2940	2940	2940	0
338	20240624	140900	298004080	2940	2940	2940	2940	0
339	20240624	140800	298004080	2940	2940	2940	2940	700
340	20240624	140700	295946080	2940	2940	2940	2940	10
341	20240624	140600	295916680	2935	2935	2935	2935	0
342	20240624	140500	295916680	2935	2935	2935	2935	12
343	20240624	140400	295881460	2940	2940	2940	2940	0
344	20240624	140300	295881460	2940	2940	2940	2940	0
345	20240624	140200	295881460	2940	2940	2940	2940	0
346	20240624	140100	295881460	2940	2940	2940	2940	0
347	20240624	140000	295881460	2940	2940	2940	2940	0
348	20240624	135900	295881460	2940	2935	2940	2930	3206
349	20240624	135800	286472615	2940	2940	2940	2940	0
350	20240624	135700	286472615	2940	2940	2940	2940	39
351	20240624	135600	286357955	2940	2940	2940	2940	0
352	20240624	135500	286357955	2940	2940	2940	2940	1
353	20240624	135400	286355015	2935	2935	2935	2935	638
354	20240624	135300	284482485	2940	2935	2940	2935	402
355	20240624	135200	283302115	2940	2940	2940	2940	2
356	20240624	135100	283296235	2940	2940	2940	2940	2
357	20240624	135000	283290355	2940	2940	2940	2940	2380
358	20240624	134900	276293155	2940	2940	2940	2940	0
359	20240624	134800	276293155	2940	2940	2940	2940	10
360	20240624	134700	276263755	2940	2950	2950	2940	15
361	20240624	134600	276219515	2950	2950	2950	2950	10
362	20240624	134500	276190015	2950	2950	2950	2950	0
363	20240624	134400	276190015	2950	2940	2950	2940	100
364	20240624	134300	275895815	2950	2950	2950	2950	0
365	20240624	134200	275895815	2950	2950	2950	2950	0
366	20240624	134100	275895815	2950	2950	2950	2950	0
367	20240624	134000	275895815	2950	2950	2950	2950	0
368	20240624	133900	275895815	2950	2950	2950	2950	0
369	20240624	133800	275895815	2950	2950	2950	2950	0
370	20240624	133700	275895815	2950	2950	2950	2950	0
371	20240624	133600	275895815	2950	2950	2950	2950	254
372	20240624	133500	275146515	2950	2950	2950	2950	0
373	20240624	133400	275146515	2950	2950	2950	2950	0
374	20240624	133300	275146515	2950	2950	2950	2950	11
375	20240624	133200	275114065	2950	2950	2950	2950	0
376	20240624	133100	275114065	2950	2950	2950	2950	7
377	20240624	133000	275093415	2940	2940	2940	2940	15
378	20240624	132900	275049315	2950	2950	2950	2950	1
379	20240624	132800	275046365	2950	2945	2950	2945	11
380	20240624	132700	275013965	2945	2945	2945	2945	0
381	20240624	132600	275013965	2945	2945	2945	2945	0
382	20240624	132500	275013965	2945	2945	2945	2945	0
383	20240624	132400	275013965	2945	2945	2945	2945	0
384	20240624	132300	275013965	2945	2945	2945	2945	0
385	20240624	132200	275013965	2945	2945	2945	2945	19
386	20240624	132100	274958010	2945	2945	2945	2945	0
387	20240624	132000	274958010	2945	2945	2945	2945	0
388	20240624	131900	274958010	2945	2950	2950	2945	33
389	20240624	131800	274860775	2955	2955	2955	2955	0
390	20240624	131700	274860775	2955	2955	2955	2955	0
391	20240624	131600	274860775	2955	2955	2955	2955	0
392	20240624	131500	274860775	2955	2955	2955	2955	0
393	20240624	131400	274860775	2955	2955	2955	2955	0
394	20240624	131300	274860775	2955	2955	2955	2955	0
395	20240624	131200	274860775	2955	2955	2955	2955	0
396	20240624	131100	274860775	2955	2955	2955	2955	1
397	20240624	131000	274857820	2955	2955	2955	2955	0
398	20240624	130900	274857820	2955	2955	2955	2955	0
399	20240624	130800	274857820	2955	2955	2955	2955	0
400	20240624	130700	274857820	2955	2940	2955	2940	582
401	20240624	130600	273146725	2945	2955	2955	2945	255
402	20240624	130500	272395035	2955	2955	2955	2955	25
403	20240624	130400	272321160	2955	2955	2955	2955	0
404	20240624	130300	272321160	2955	2955	2955	2955	0
405	20240624	130200	272321160	2955	2955	2955	2955	1
406	20240624	130100	272318205	2955	2955	2955	2955	0
407	20240624	130000	272318205	2955	2955	2955	2955	16
408	20240624	125900	272270925	2955	2955	2955	2955	0
409	20240624	125800	272270925	2955	2955	2955	2955	0
410	20240624	125700	272270925	2955	2955	2955	2955	0
411	20240624	125600	272270925	2955	2955	2955	2955	1
412	20240624	125500	272267970	2950	2950	2950	2950	43
413	20240624	125400	272141120	2950	2950	2950	2950	15
414	20240624	125300	272096870	2950	2950	2950	2950	35
415	20240624	125200	271993620	2950	2950	2950	2950	1
416	20240624	125100	271990670	2950	2950	2950	2950	0
417	20240624	125000	271990670	2950	2950	2950	2950	0
418	20240624	124900	271990670	2950	2950	2950	2950	0
419	20240624	124800	271990670	2950	2950	2950	2950	0
420	20240624	124700	271990670	2950	2950	2950	2950	225
421	20240624	124600	271326920	2950	2950	2950	2950	0
422	20240624	124500	271326920	2950	2950	2950	2950	1
423	20240624	124400	271323970	2950	2950	2950	2950	0
424	20240624	124300	271323970	2950	2950	2950	2950	4
425	20240624	124200	271312170	2950	2950	2950	2950	5
426	20240624	124100	271297420	2950	2950	2950	2950	600
427	20240624	124000	269527420	2950	2945	2950	2945	8
428	20240624	123900	269503855	2940	2940	2940	2940	8
429	20240624	123800	269480335	2940	2940	2940	2940	7
430	20240624	123700	269459755	2960	2960	2960	2960	20
431	20240624	123600	269400555	2960	2960	2960	2960	0
432	20240624	123500	269400555	2960	2960	2960	2960	0
433	20240624	123400	269400555	2960	2950	2960	2940	6029
434	20240624	123300	251668555	2960	2960	2960	2960	0
435	20240624	123200	251668555	2960	2960	2960	2960	290
436	20240624	123100	250810155	2960	2960	2960	2960	0
437	20240624	123000	250810155	2960	2960	2960	2960	1
438	20240624	122900	250807195	2955	2955	2955	2955	2
439	20240624	122800	250801285	2960	2960	2960	2960	0
440	20240624	122700	250801285	2960	2960	2960	2960	0
441	20240624	122600	250801285	2960	2960	2960	2960	0
442	20240624	122500	250801285	2960	2960	2960	2960	100
443	20240624	122400	250505285	2960	2960	2960	2950	1701
444	20240624	122300	245470335	2960	2960	2960	2960	0
445	20240624	122200	245470335	2960	2960	2960	2960	5
446	20240624	122100	245455535	2960	2960	2960	2960	1615
447	20240624	122000	240675135	2960	2960	2960	2960	0
448	20240624	121900	240675135	2960	2960	2960	2960	0
449	20240624	121800	240675135	2960	2960	2960	2960	50
450	20240624	121700	240527135	2960	2960	2960	2960	0
451	20240624	121600	240527135	2960	2960	2960	2960	100
452	20240624	121500	240231135	2960	2960	2960	2960	100
453	20240624	121400	239935135	2960	2960	2960	2960	15
454	20240624	121300	239890735	2960	2960	2960	2960	0
455	20240624	121200	239890735	2960	2960	2960	2960	0
456	20240624	121100	239890735	2960	2960	2960	2960	0
457	20240624	121000	239890735	2960	2960	2960	2960	0
458	20240624	120900	239890735	2960	2960	2960	2960	1
459	20240624	120800	239887775	2945	2945	2945	2945	380
460	20240624	120700	238768675	2950	2950	2950	2950	0
461	20240624	120600	238768675	2950	2950	2950	2950	11
462	20240624	120500	238736225	2950	2945	2950	2945	701
463	20240624	120400	236671775	2945	2945	2945	2945	4000
464	20240624	120300	224891775	2950	2950	2950	2950	0
465	20240624	120200	224891775	2950	2950	2950	2950	100
466	20240624	120100	224596775	2950	2950	2950	2950	0
467	20240624	120000	224596775	2950	2950	2950	2950	0
468	20240624	115900	224596775	2950	2950	2950	2950	0
469	20240624	115800	224596775	2950	2950	2950	2950	8
470	20240624	115700	224573175	2950	2950	2950	2950	500
471	20240624	115600	223098175	2945	2945	2945	2945	300
472	20240624	115500	222214675	2950	2950	2950	2950	0
473	20240624	115400	222214675	2950	2950	2950	2940	8796
474	20240624	115300	196277790	2945	2950	2950	2945	3949
475	20240624	115200	184638490	2950	2955	2955	2950	4195
476	20240624	115100	172253465	2955	2955	2955	2955	0
477	20240624	115000	172253465	2955	2955	2955	2955	500
478	20240624	114900	170775965	2955	2955	2955	2955	0
479	20240624	114800	170775965	2955	2955	2955	2955	0
480	20240624	114700	170775965	2955	2955	2955	2955	0
481	20240624	114600	170775965	2955	2955	2955	2955	270
482	20240624	114500	169978115	2960	2955	2960	2955	2719
483	20240624	114400	161943465	2955	2955	2955	2955	15
484	20240624	114300	161899140	2955	2955	2955	2955	0
485	20240624	114200	161899140	2955	2955	2955	2955	0
486	20240624	114100	161899140	2955	2955	2955	2955	0
487	20240624	114000	161899140	2955	2955	2955	2955	0
488	20240624	113900	161899140	2955	2955	2955	2955	0
489	20240624	113800	161899140	2955	2955	2955	2955	100
490	20240624	113700	161603640	2955	2955	2955	2955	63
491	20240624	113600	161417475	2955	2955	2955	2955	85
492	20240624	113500	161166300	2960	2960	2960	2960	34
493	20240624	113400	161065660	2960	2960	2960	2960	0
494	20240624	113300	161065660	2960	2960	2960	2960	324
495	20240624	113200	160106620	2955	2955	2955	2955	69
496	20240624	113100	159902725	2955	2955	2955	2955	0
497	20240624	113000	159902725	2955	2955	2955	2955	0
498	20240624	112900	159902725	2955	2955	2955	2955	0
499	20240624	112800	159902725	2955	2955	2955	2955	0
500	20240624	112700	159902725	2955	2955	2955	2955	198
501	20240624	112600	159317635	2955	2955	2955	2955	1
502	20240624	112500	159314680	2955	2960	2960	2955	664
503	20240624	112400	157350240	2960	2960	2960	2960	0
504	20240624	112300	157350240	2960	2960	2960	2960	1
505	20240624	112200	157347280	2960	2960	2960	2960	1
506	20240624	112100	157344320	2960	2960	2960	2960	1
507	20240624	112000	157341360	2960	2960	2960	2960	2
508	20240624	111900	157335440	2960	2960	2960	2960	0
509	20240624	111800	157335440	2960	2960	2960	2960	1
510	20240624	111700	157332480	2960	2960	2960	2960	110
511	20240624	111600	157006880	2960	2955	2960	2955	301
512	20240624	111500	156115925	2960	2960	2960	2960	7011
513	20240624	111400	135363365	2960	2970	2970	2960	3919
514	20240624	111300	123752905	2965	2965	2965	2965	0
515	20240624	111200	123752905	2965	2965	2965	2965	0
516	20240624	111100	123752905	2965	2965	2965	2965	0
517	20240624	111000	123752905	2965	2965	2965	2965	0
518	20240624	110900	123752905	2965	2965	2965	2965	1
519	20240624	110800	123749940	2965	2965	2965	2965	0
520	20240624	110700	123749940	2965	2965	2965	2965	0
521	20240624	110600	123749940	2965	2965	2965	2965	0
522	20240624	110500	123749940	2965	2965	2965	2965	0
523	20240624	110400	123749940	2965	2965	2965	2965	38
524	20240624	110300	123637270	2965	2965	2965	2965	1
525	20240624	110200	123634305	2965	2965	2965	2965	92
526	20240624	110100	123361525	2965	2970	2970	2965	946
527	20240624	110000	120556625	2965	2965	2965	2965	100
528	20240624	105900	120260125	2975	2975	2975	2975	0
529	20240624	105800	120260125	2975	2975	2975	2970	515
530	20240624	105700	118730505	2975	2975	2975	2975	0
531	20240624	105600	118730505	2975	2980	2980	2975	855
532	20240624	105500	116186875	2980	2980	2980	2980	0
533	20240624	105400	116186875	2980	2980	2980	2980	1
534	20240624	105300	116183895	2980	2980	2980	2980	0
535	20240624	105200	116183895	2980	2980	2980	2980	5
536	20240624	105100	116168995	2975	2975	2975	2975	0
537	20240624	105000	116168995	2975	2975	2975	2975	500
538	20240624	104900	114681495	2965	2970	2970	2965	149
539	20240624	104800	114239700	2975	2975	2975	2975	0
540	20240624	104700	114239700	2975	2975	2975	2975	580
541	20240624	104600	112514200	2970	2970	2970	2970	0
542	20240624	104500	112514200	2970	2970	2970	2970	0
543	20240624	104400	112514200	2970	2970	2970	2970	0
544	20240624	104300	112514200	2970	2970	2970	2970	0
545	20240624	104200	112514200	2970	2970	2970	2970	0
546	20240624	104100	112514200	2970	2965	2970	2965	462
547	20240624	104000	111142360	2965	2965	2965	2965	240
548	20240624	103900	110430760	2965	2965	2965	2965	88
549	20240624	103800	110169840	2965	2970	2970	2965	6245
550	20240624	103700	91638240	2975	2975	2975	2975	2
551	20240624	103600	91632290	2975	2975	2975	2975	10
552	20240624	103500	91602540	2975	2975	2975	2975	1
553	20240624	103400	91599565	2970	2970	2970	2970	0
554	20240624	103300	91599565	2970	2970	2970	2970	294
555	20240624	103200	90726385	2975	2975	2975	2975	100
556	20240624	103100	90428885	2970	2970	2970	2970	0
557	20240624	103000	90428885	2970	2970	2970	2970	100
558	20240624	102900	90131885	2975	2975	2975	2975	0
559	20240624	102800	90131885	2975	2980	2980	2975	1218
560	20240624	102700	86507460	2980	2980	2980	2980	0
561	20240624	102600	86507460	2980	2980	2980	2980	0
562	20240624	102500	86507460	2980	2980	2980	2980	0
563	20240624	102400	86507460	2980	2975	2980	2975	160
564	20240624	102300	86030835	2975	2975	2975	2975	0
565	20240624	102200	86030835	2975	2975	2975	2975	0
566	20240624	102100	86030835	2975	2975	2975	2975	174
567	20240624	102000	85513185	2975	2975	2975	2975	0
568	20240624	101900	85513185	2975	2975	2975	2975	0
569	20240624	101800	85513185	2975	2975	2975	2975	810
570	20240624	101700	83103435	2975	2975	2975	2975	0
571	20240624	101600	83103435	2975	2975	2975	2975	0
572	20240624	101500	83103435	2975	2975	2975	2975	0
573	20240624	101400	83103435	2975	2975	2975	2975	0
574	20240624	101300	83103435	2975	2975	2975	2975	0
575	20240624	101200	83103435	2975	2975	2975	2975	200
576	20240624	101100	82508435	2975	2975	2975	2975	50
577	20240624	101000	82359685	2975	2975	2975	2975	0
578	20240624	100900	82359685	2975	2975	2975	2975	755
579	20240624	100800	80113560	2975	2975	2975	2975	592
580	20240624	100700	78352360	2985	2985	2985	2985	2
581	20240624	100600	78346390	2985	2985	2985	2985	4
582	20240624	100500	78334450	2985	2985	2985	2985	8
583	20240624	100400	78310570	2985	2990	2990	2985	1246
584	20240624	100300	74590980	3000	3000	3000	3000	4
585	20240624	100200	74578980	3000	3000	3000	3000	1
586	20240624	100100	74575980	2990	2990	2990	2990	0
587	20240624	100000	74575980	2990	2990	2990	2990	1028
588	20240624	095900	71502260	3000	3000	3000	3000	0
589	20240624	095800	71502260	3000	3000	3000	3000	162
590	20240624	095700	71016260	3000	3000	3000	3000	0
591	20240624	095600	71016260	3000	3000	3000	3000	10
592	20240624	095500	70986260	3000	3000	3000	3000	1
593	20240624	095400	70983260	3000	3000	3000	3000	1
594	20240624	095300	70980260	3000	3000	3000	3000	2
595	20240624	095200	70974260	3000	3000	3000	2990	435
596	20240624	095100	69673260	3000	3000	3000	3000	10
597	20240624	095000	69643260	3000	3000	3000	3000	1500
598	20240624	094900	65143260	3000	2995	3000	2995	36
599	20240624	094800	65035285	2995	2985	2995	2985	491
600	20240624	094700	63569265	2970	2985	2985	2970	267
601	20240624	094600	62773770	2985	2970	2985	2970	268
602	20240624	094500	61975290	2970	2985	2985	2970	154
603	20240624	094400	61516650	2985	2980	2985	2980	85
604	20240624	094300	61262970	2980	2980	2980	2980	0
605	20240624	094200	61262970	2980	2980	2980	2980	0
606	20240624	094100	61262970	2980	2980	2980	2980	0
607	20240624	094000	61262970	2980	2970	2980	2970	21
608	20240624	093900	61200590	2970	2970	2970	2970	561
609	20240624	093800	59534420	2970	2970	2970	2970	0
610	20240624	093700	59534420	2970	2970	2970	2970	300
611	20240624	093600	58643420	2970	2980	2980	2970	3
612	20240624	093500	58634495	2985	2985	2985	2985	13
613	20240624	093400	58595690	2965	2965	2965	2965	0
614	20240624	093300	58595690	2965	2970	2970	2965	2000
615	20240624	093200	52659530	2970	2970	2970	2970	0
616	20240624	093100	52659530	2970	2980	2980	2970	282
617	20240624	093000	51820440	2980	2980	2980	2980	27
618	20240624	092900	51739980	2985	2980	2985	2980	20
619	20240624	092800	51680320	2980	2980	2980	2980	255
620	20240624	092700	50920420	2985	2985	2985	2985	4
621	20240624	092600	50908480	2985	2985	2985	2985	0
622	20240624	092500	50908480	2985	2985	2985	2985	10
623	20240624	092400	50878630	2980	2975	2980	2975	162
624	20240624	092300	50396220	2975	2975	2975	2975	1
625	20240624	092200	50393245	2975	2975	2975	2975	0
626	20240624	092100	50393245	2975	2975	2975	2970	30
627	20240624	092000	50304125	2975	2975	2975	2970	391
628	20240624	091900	49141850	2970	2970	2970	2970	0
629	20240624	091800	49141850	2970	2975	2975	2970	393
630	20240624	091700	47974635	2985	2985	2985	2985	1
631	20240624	091600	47971650	2985	2985	2985	2985	1600
632	20240624	091500	43195650	2990	2990	2990	2990	11
633	20240624	091400	43162760	2985	2985	2985	2985	436
634	20240624	091300	41861300	2985	2985	2985	2985	0
635	20240624	091200	41861300	2985	2970	2985	2965	977
636	20240624	091100	38959945	2965	2995	2995	2965	3300
637	20240624	091000	29131700	2995	2995	2995	2995	1
638	20240624	090900	29128705	2995	2995	2995	2995	0
639	20240624	090800	29128705	2995	2995	2995	2995	10
640	20240624	090700	29098755	2990	2990	2990	2990	10
641	20240624	090600	29068855	2990	2985	2990	2985	3135
642	20240624	090500	19695880	2985	2980	2985	2980	174
643	20240624	090400	19177350	2980	3000	3000	2980	783
644	20240624	090300	16843970	3000	3000	3000	2965	5523
645	20240624	090200	418215	3000	2985	3000	2985	27
646	20240624	090100	337560	2995	2995	2995	2995	1
647	20240624	090000	334565	2990	2985	2990	2985	112