KissMeData/036010/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191900	923855450	9220	9220	9220	9220	3272
3	20240624	191800	923855450	9220	9220	9220	9220	0
4	20240624	191700	923855450	9220	9220	9220	9220	0
5	20240624	191600	923855450	9220	9220	9220	9220	0
6	20240624	191500	923855450	9220	9220	9220	9220	0
7	20240624	191400	923855450	9220	9220	9220	9220	0
8	20240624	191300	923855450	9220	9220	9220	9220	0
9	20240624	191200	923855450	9220	9220	9220	9220	0
10	20240624	191100	923855450	9220	9220	9220	9220	0
11	20240624	191000	923855450	9220	9220	9220	9220	0
12	20240624	190900	923855450	9220	9220	9220	9220	0
13	20240624	190800	923855450	9220	9220	9220	9220	0
14	20240624	190700	923855450	9220	9220	9220	9220	0
15	20240624	190600	923855450	9220	9220	9220	9220	0
16	20240624	190500	923855450	9220	9220	9220	9220	0
17	20240624	190400	923855450	9220	9220	9220	9220	0
18	20240624	190300	923855450	9220	9220	9220	9220	0
19	20240624	190200	923855450	9220	9220	9220	9220	0
20	20240624	190100	923855450	9220	9220	9220	9220	0
21	20240624	190000	923855450	9220	9220	9220	9220	0
22	20240624	185900	923855450	9220	9220	9220	9220	0
23	20240624	185800	923855450	9220	9220	9220	9220	0
24	20240624	185700	923855450	9220	9220	9220	9220	0
25	20240624	185600	923855450	9220	9220	9220	9220	0
26	20240624	185500	923855450	9220	9220	9220	9220	0
27	20240624	185400	923855450	9220	9220	9220	9220	0
28	20240624	185300	923855450	9220	9220	9220	9220	0
29	20240624	185200	923855450	9220	9220	9220	9220	0
30	20240624	185100	923855450	9220	9220	9220	9220	0
31	20240624	185000	923855450	9220	9220	9220	9220	0
32	20240624	184900	923855450	9220	9220	9220	9220	3272
33	20240624	184800	923855450	9220	9220	9220	9220	0
34	20240624	184700	923855450	9220	9220	9220	9220	0
35	20240624	184600	923855450	9220	9220	9220	9220	0
36	20240624	184500	923855450	9220	9220	9220	9220	0
37	20240624	184400	923855450	9220	9220	9220	9220	0
38	20240624	184300	923855450	9220	9220	9220	9220	0
39	20240624	184200	923855450	9220	9220	9220	9220	0
40	20240624	184100	923855450	9220	9220	9220	9220	0
41	20240624	184000	923855450	9220	9220	9220	9220	0
42	20240624	183900	923855450	9220	9220	9220	9220	0
43	20240624	183800	923855450	9220	9220	9220	9220	0
44	20240624	183700	923855450	9220	9220	9220	9220	0
45	20240624	183600	923855450	9220	9220	9220	9220	0
46	20240624	183500	923855450	9220	9220	9220	9220	0
47	20240624	183400	923855450	9220	9220	9220	9220	0
48	20240624	183300	923855450	9220	9220	9220	9220	0
49	20240624	183200	923855450	9220	9220	9220	9220	0
50	20240624	183100	923855450	9220	9220	9220	9220	0
51	20240624	183000	923855450	9220	9220	9220	9220	0
52	20240624	182900	923855450	9220	9220	9220	9220	0
53	20240624	182800	923855450	9220	9220	9220	9220	0
54	20240624	182700	923855450	9220	9220	9220	9220	0
55	20240624	182600	923855450	9220	9220	9220	9220	0
56	20240624	182500	923855450	9220	9220	9220	9220	0
57	20240624	182400	923855450	9220	9220	9220	9220	0
58	20240624	182300	923855450	9220	9220	9220	9220	0
59	20240624	182200	923855450	9220	9220	9220	9220	0
60	20240624	182100	923855450	9220	9220	9220	9220	0
61	20240624	182000	923855450	9220	9220	9220	9220	0
62	20240624	181900	923855450	9220	9220	9220	9220	3272
63	20240624	181800	923855450	9220	9220	9220	9220	0
64	20240624	181700	923855450	9220	9220	9220	9220	0
65	20240624	181600	923855450	9220	9220	9220	9220	0
66	20240624	181500	923855450	9220	9220	9220	9220	0
67	20240624	181400	923855450	9220	9220	9220	9220	0
68	20240624	181300	923855450	9220	9220	9220	9220	0
69	20240624	181200	923855450	9220	9220	9220	9220	0
70	20240624	181100	923855450	9220	9220	9220	9220	0
71	20240624	181000	923855450	9220	9220	9220	9220	0
72	20240624	180900	923855450	9220	9220	9220	9220	0
73	20240624	180800	923855450	9220	9220	9220	9220	0
74	20240624	180700	923855450	9220	9220	9220	9220	0
75	20240624	180600	923855450	9220	9220	9220	9220	0
76	20240624	180500	923855450	9220	9220	9220	9220	0
77	20240624	180400	923855450	9220	9220	9220	9220	0
78	20240624	180300	923855450	9220	9220	9220	9220	0
79	20240624	180200	923855450	9220	9220	9220	9220	0
80	20240624	180100	923855450	9220	9220	9220	9220	0
81	20240624	180000	923855450	9220	9220	9220	9220	0
82	20240624	175900	923855450	9220	9220	9220	9220	0
83	20240624	175800	923855450	9220	9220	9220	9220	0
84	20240624	175700	923855450	9220	9220	9220	9220	0
85	20240624	175600	923855450	9220	9220	9220	9220	0
86	20240624	175500	923855450	9220	9220	9220	9220	0
87	20240624	175400	923855450	9220	9220	9220	9220	0
88	20240624	175300	923855450	9220	9220	9220	9220	0
89	20240624	175200	923855450	9220	9220	9220	9220	0
90	20240624	175100	923855450	9220	9220	9220	9220	0
91	20240624	175000	923855450	9220	9220	9220	9220	0
92	20240624	174900	923855450	9220	9220	9220	9220	3272
93	20240624	174800	923855450	9220	9220	9220	9220	0
94	20240624	174700	923855450	9220	9220	9220	9220	0
95	20240624	174600	923855450	9220	9220	9220	9220	0
96	20240624	174500	923855450	9220	9220	9220	9220	0
97	20240624	174400	923855450	9220	9220	9220	9220	0
98	20240624	174300	923855450	9220	9220	9220	9220	0
99	20240624	174200	923855450	9220	9220	9220	9220	0
100	20240624	174100	923855450	9220	9220	9220	9220	0
101	20240624	174000	923855450	9220	9220	9220	9220	0
102	20240624	173900	923855450	9220	9220	9220	9220	0
103	20240624	173800	923855450	9220	9220	9220	9220	0
104	20240624	173700	923855450	9220	9220	9220	9220	0
105	20240624	173600	923855450	9220	9220	9220	9220	0
106	20240624	173500	923855450	9220	9220	9220	9220	0
107	20240624	173400	923855450	9220	9220	9220	9220	0
108	20240624	173300	923855450	9220	9220	9220	9220	0
109	20240624	173200	923855450	9220	9220	9220	9220	0
110	20240624	173100	923855450	9220	9220	9220	9220	0
111	20240624	173000	923855450	9220	9220	9220	9220	0
112	20240624	172900	923855450	9220	9220	9220	9220	0
113	20240624	172800	923855450	9220	9220	9220	9220	0
114	20240624	172700	923855450	9220	9220	9220	9220	0
115	20240624	172600	923855450	9220	9220	9220	9220	0
116	20240624	172500	923855450	9220	9220	9220	9220	0
117	20240624	172400	923855450	9220	9220	9220	9220	0
118	20240624	172300	923855450	9220	9220	9220	9220	0
119	20240624	172200	923855450	9220	9220	9220	9220	0
120	20240624	172100	923855450	9220	9220	9220	9220	0
121	20240624	172000	923855450	9220	9220	9220	9220	0
122	20240624	171900	923855450	9220	9220	9220	9220	3272
123	20240624	171800	923855450	9220	9220	9220	9220	0
124	20240624	171700	923855450	9220	9220	9220	9220	0
125	20240624	171600	923855450	9220	9220	9220	9220	0
126	20240624	171500	923855450	9220	9220	9220	9220	0
127	20240624	171400	923855450	9220	9220	9220	9220	0
128	20240624	171300	923855450	9220	9220	9220	9220	0
129	20240624	171200	923855450	9220	9220	9220	9220	0
130	20240624	171100	923855450	9220	9220	9220	9220	0
131	20240624	171000	923855450	9220	9220	9220	9220	0
132	20240624	170900	923855450	9220	9220	9220	9220	0
133	20240624	170800	923855450	9220	9220	9220	9220	0
134	20240624	170700	923855450	9220	9220	9220	9220	0
135	20240624	170600	923855450	9220	9220	9220	9220	0
136	20240624	170500	923855450	9220	9220	9220	9220	0
137	20240624	170400	923855450	9220	9220	9220	9220	0
138	20240624	170300	923855450	9220	9220	9220	9220	0
139	20240624	170200	923855450	9220	9220	9220	9220	0
140	20240624	170100	923855450	9220	9220	9220	9220	0
141	20240624	170000	923855450	9220	9220	9220	9220	0
142	20240624	165900	923855450	9220	9220	9220	9220	0
143	20240624	165800	923855450	9220	9220	9220	9220	0
144	20240624	165700	923855450	9220	9220	9220	9220	0
145	20240624	165600	923855450	9220	9220	9220	9220	0
146	20240624	165500	923855450	9220	9220	9220	9220	0
147	20240624	165400	923855450	9220	9220	9220	9220	0
148	20240624	165300	923855450	9220	9220	9220	9220	0
149	20240624	165200	923855450	9220	9220	9220	9220	0
150	20240624	165100	923855450	9220	9220	9220	9220	0
151	20240624	165000	923855450	9220	9220	9220	9220	0
152	20240624	164900	923855450	9220	9220	9220	9220	3272
153	20240624	164800	923855450	9220	9220	9220	9220	0
154	20240624	164700	923855450	9220	9220	9220	9220	0
155	20240624	164600	923855450	9220	9220	9220	9220	0
156	20240624	164500	923855450	9220	9220	9220	9220	0
157	20240624	164400	923855450	9220	9220	9220	9220	0
158	20240624	164300	923855450	9220	9220	9220	9220	0
159	20240624	164200	923855450	9220	9220	9220	9220	0
160	20240624	164100	923855450	9220	9220	9220	9220	0
161	20240624	164000	923855450	9220	9220	9220	9220	0
162	20240624	163900	923855450	9220	9220	9220	9220	0
163	20240624	163800	923855450	9220	9220	9220	9220	0
164	20240624	163700	923855450	9220	9220	9220	9220	0
165	20240624	163600	923855450	9220	9220	9220	9220	0
166	20240624	163500	923855450	9220	9220	9220	9220	0
167	20240624	163400	923855450	9220	9220	9220	9220	0
168	20240624	163300	923855450	9220	9220	9220	9220	0
169	20240624	163200	923855450	9220	9220	9220	9220	0
170	20240624	163100	923855450	9220	9220	9220	9220	0
171	20240624	163000	923855450	9220	9220	9220	9220	0
172	20240624	162900	923855450	9220	9220	9220	9220	0
173	20240624	162800	923855450	9220	9220	9220	9220	0
174	20240624	162700	923855450	9220	9220	9220	9220	0
175	20240624	162600	923855450	9220	9220	9220	9220	0
176	20240624	162500	923855450	9220	9220	9220	9220	0
177	20240624	162400	923855450	9220	9220	9220	9220	0
178	20240624	162300	923855450	9220	9220	9220	9220	0
179	20240624	162200	923855450	9220	9220	9220	9220	0
180	20240624	162100	923855450	9220	9220	9220	9220	0
181	20240624	162000	923855450	9220	9220	9220	9220	0
182	20240624	161900	923855450	9220	9220	9220	9220	3272
183	20240624	161800	923855450	9220	9220	9220	9220	0
184	20240624	161700	923855450	9220	9220	9220	9220	0
185	20240624	161600	923855450	9220	9220	9220	9220	0
186	20240624	161500	923855450	9220	9220	9220	9220	0
187	20240624	161400	923855450	9220	9220	9220	9220	0
188	20240624	161300	923855450	9220	9220	9220	9220	0
189	20240624	161200	923855450	9220	9220	9220	9220	0
190	20240624	161100	923855450	9220	9220	9220	9220	0
191	20240624	161000	923855450	9220	9220	9220	9220	0
192	20240624	160900	923855450	9220	9220	9220	9220	0
193	20240624	160800	923855450	9220	9220	9220	9220	0
194	20240624	160700	923855450	9220	9220	9220	9220	0
195	20240624	160600	923855450	9220	9220	9220	9220	0
196	20240624	160500	923855450	9220	9220	9220	9220	0
197	20240624	160400	923855450	9220	9220	9220	9220	0
198	20240624	160300	923855450	9220	9220	9220	9220	0
199	20240624	160200	923855450	9220	9220	9220	9220	0
200	20240624	160100	923855450	9220	9220	9220	9220	0
201	20240624	160000	923855450	9220	9220	9220	9220	0
202	20240624	155900	923855450	9220	9220	9220	9220	0
203	20240624	155800	923855450	9220	9220	9220	9220	0
204	20240624	155700	923855450	9220	9220	9220	9220	0
205	20240624	155600	923855450	9220	9220	9220	9220	0
206	20240624	155500	923855450	9220	9220	9220	9220	0
207	20240624	155400	923855450	9220	9220	9220	9220	0
208	20240624	155300	923855450	9220	9220	9220	9220	0
209	20240624	155200	923855450	9220	9220	9220	9220	0
210	20240624	155100	923855450	9220	9220	9220	9220	0
211	20240624	155000	923855450	9220	9220	9220	9220	0
212	20240624	154900	923855450	9220	9220	9220	9220	3272
213	20240624	154800	923855450	9220	9220	9220	9220	0
214	20240624	154700	923855450	9220	9220	9220	9220	0
215	20240624	154600	923855450	9220	9220	9220	9220	0
216	20240624	154500	923855450	9220	9220	9220	9220	0
217	20240624	154400	923855450	9220	9220	9220	9220	0
218	20240624	154300	923855450	9220	9220	9220	9220	0
219	20240624	154200	923855450	9220	9220	9220	9220	0
220	20240624	154100	923855450	9220	9220	9220	9220	0
221	20240624	154000	923855450	9220	9220	9220	9220	0
222	20240624	153900	923855450	9220	9220	9220	9220	0
223	20240624	153800	923855450	9220	9220	9220	9220	0
224	20240624	153700	923855450	9220	9220	9220	9220	0
225	20240624	153600	923855450	9220	9220	9220	9220	0
226	20240624	153500	923855450	9220	9220	9220	9220	0
227	20240624	153400	923855450	9220	9220	9220	9220	0
228	20240624	153300	923855450	9220	9220	9220	9220	0
229	20240624	153200	923855450	9220	9220	9220	9220	0
230	20240624	153100	923855450	9220	9220	9220	9220	0
231	20240624	153000	923855450	9220	9220	9220	9220	3272
232	20240624	152900	893687610	9110	9110	9110	9110	0
233	20240624	152800	893687610	9110	9110	9110	9110	0
234	20240624	152700	893687610	9110	9110	9110	9110	0
235	20240624	152600	893687610	9110	9110	9110	9110	0
236	20240624	152500	893687610	9110	9110	9110	9110	0
237	20240624	152400	893687610	9110	9110	9110	9110	0
238	20240624	152300	893687610	9110	9110	9110	9110	0
239	20240624	152200	893687610	9110	9110	9110	9110	0
240	20240624	152100	893687610	9110	9110	9110	9110	0
241	20240624	152000	893687610	9110	9110	9110	9110	0
242	20240624	151900	893687610	9110	9140	9150	9110	3042
243	20240624	151800	865942450	9130	9130	9130	9130	30
244	20240624	151700	865668550	9150	9150	9150	9150	170
245	20240624	151600	864113050	9160	9160	9160	9160	31
246	20240624	151500	863829090	9160	9160	9160	9120	5718
247	20240624	151400	811555170	9170	9160	9170	9160	5
248	20240624	151300	811509360	9170	9170	9170	9170	66
249	20240624	151200	810904140	9170	9170	9170	9170	0
250	20240624	151100	810904140	9170	9170	9170	9170	1500
251	20240624	151000	797149140	9150	9150	9150	9150	1
252	20240624	150900	797139990	9150	9160	9160	9150	837
253	20240624	150800	789478840	9160	9160	9160	9160	0
254	20240624	150700	789478840	9160	9180	9180	9160	1120
255	20240624	150600	779218040	9170	9170	9170	9170	0
256	20240624	150500	779218040	9170	9170	9170	9170	40
257	20240624	150400	778851240	9170	9170	9170	9170	50
258	20240624	150300	778392740	9180	9190	9190	9180	11
259	20240624	150200	778291750	9180	9180	9180	9180	61
260	20240624	150100	777731770	9190	9200	9200	9190	50
261	20240624	150000	777272260	9190	9190	9190	9190	0
262	20240624	145900	777272260	9190	9190	9190	9190	8
263	20240624	145800	777198740	9200	9170	9200	9170	29
264	20240624	145700	776932780	9170	9170	9170	9170	39
265	20240624	145600	776575150	9190	9190	9190	9190	321
266	20240624	145500	773625160	9190	9210	9210	9190	166
267	20240624	145400	772098280	9210	9220	9220	9210	11
268	20240624	145300	771996870	9200	9200	9200	9200	0
269	20240624	145200	771996870	9200	9200	9200	9200	4
270	20240624	145100	771960070	9200	9200	9200	9200	46
271	20240624	145000	771536870	9200	9190	9200	9190	209
272	20240624	144900	769616070	9180	9180	9180	9180	10
273	20240624	144800	769524270	9180	9180	9180	9180	0
274	20240624	144700	769524270	9180	9180	9180	9180	0
275	20240624	144600	769524270	9180	9180	9180	9180	156
276	20240624	144500	768092190	9150	9150	9150	9150	0
277	20240624	144400	768092190	9150	9150	9150	9150	13
278	20240624	144300	767973240	9150	9160	9160	9150	250
279	20240624	144200	765683740	9150	9150	9150	9150	3
280	20240624	144100	765656290	9150	9150	9150	9150	0
281	20240624	144000	765656290	9150	9160	9160	9150	1000
282	20240624	143900	756505480	9160	9180	9180	9160	344
283	20240624	143800	753353840	9160	9180	9180	9160	1251
284	20240624	143700	741890710	9180	9180	9180	9180	11
285	20240624	143600	741789730	9180	9210	9210	9180	1510
286	20240624	143500	727917860	9220	9220	9220	9220	0
287	20240624	143400	727917860	9220	9220	9220	9220	20
288	20240624	143300	727733460	9230	9220	9230	9220	20
289	20240624	143200	727548970	9200	9200	9200	9200	537
290	20240624	143100	722608570	9190	9190	9190	9190	0
291	20240624	143000	722608570	9190	9190	9190	9190	40
292	20240624	142900	722240970	9190	9190	9190	9190	30
293	20240624	142800	721965270	9200	9200	9200	9200	0
294	20240624	142700	721965270	9200	9190	9200	9190	176
295	20240624	142600	720347730	9190	9190	9190	9190	0
296	20240624	142500	720347730	9190	9190	9190	9190	1
297	20240624	142400	720338540	9190	9190	9190	9190	1
298	20240624	142300	720329350	9190	9190	9190	9190	0
299	20240624	142200	720329350	9190	9200	9200	9190	20
300	20240624	142100	720145450	9180	9180	9180	9180	375
301	20240624	142000	716702950	9190	9200	9200	9190	78
302	20240624	141900	715986030	9190	9190	9190	9190	5
303	20240624	141800	715940080	9190	9190	9190	9190	0
304	20240624	141700	715940080	9190	9190	9190	9190	91
305	20240624	141600	715103790	9190	9190	9190	9190	0
306	20240624	141500	715103790	9190	9180	9190	9180	325
307	20240624	141400	712120250	9180	9180	9180	9180	1
308	20240624	141300	712111070	9170	9170	9170	9170	0
309	20240624	141200	712111070	9170	9170	9170	9170	0
310	20240624	141100	712111070	9170	9180	9180	9170	16
311	20240624	141000	711964340	9180	9180	9180	9180	1
312	20240624	140900	711955160	9170	9180	9180	9170	600
313	20240624	140800	706453150	9180	9180	9180	9180	75
314	20240624	140700	705764650	9180	9190	9190	9180	1823
315	20240624	140600	689028940	9190	9190	9190	9190	61
316	20240624	140500	688468350	9200	9200	9200	9200	0
317	20240624	140400	688468350	9200	9200	9200	9200	0
318	20240624	140300	688468350	9200	9200	9200	9200	0
319	20240624	140200	688468350	9200	9200	9200	9200	0
320	20240624	140100	688468350	9200	9200	9200	9200	1
321	20240624	140000	688459150	9200	9200	9200	9200	0
322	20240624	135900	688459150	9200	9190	9200	9190	393
323	20240624	135800	684847470	9190	9190	9190	9190	108
324	20240624	135700	683854950	9190	9190	9190	9190	9
325	20240624	135600	683772240	9180	9180	9180	9180	0
326	20240624	135500	683772240	9180	9180	9180	9180	0
327	20240624	135400	683772240	9180	9180	9180	9180	0
328	20240624	135300	683772240	9180	9190	9190	9180	179
329	20240624	135200	682128450	9180	9180	9180	9180	0
330	20240624	135100	682128450	9180	9180	9180	9180	0
331	20240624	135000	682128450	9180	9180	9180	9180	10
332	20240624	134900	682036650	9180	9180	9180	9180	0
333	20240624	134800	682036650	9180	9180	9180	9180	0
334	20240624	134700	682036650	9180	9180	9180	9180	100
335	20240624	134600	681118650	9180	9180	9180	9180	4
336	20240624	134500	681081930	9180	9180	9180	9180	250
337	20240624	134400	678786930	9190	9190	9190	9190	1
338	20240624	134300	678777740	9180	9180	9180	9180	200
339	20240624	134200	676941740	9180	9190	9190	9180	125
340	20240624	134100	675794220	9190	9190	9190	9190	0
341	20240624	134000	675794220	9190	9190	9190	9190	1
342	20240624	133900	675785030	9190	9190	9190	9190	10
343	20240624	133800	675693130	9190	9190	9190	9190	16
344	20240624	133700	675546090	9190	9190	9190	9190	25
345	20240624	133600	675316340	9190	9190	9190	9190	95
346	20240624	133500	674443290	9190	9190	9190	9190	20
347	20240624	133400	674259490	9190	9190	9190	9190	0
348	20240624	133300	674259490	9190	9190	9190	9190	81
349	20240624	133200	673515100	9200	9200	9200	9200	7
350	20240624	133100	673450700	9200	9200	9200	9200	0
351	20240624	133000	673450700	9200	9200	9200	9200	0
352	20240624	132900	673450700	9200	9200	9200	9200	23
353	20240624	132800	673239100	9190	9190	9190	9190	5
354	20240624	132700	673193150	9190	9190	9190	9190	0
355	20240624	132600	673193150	9190	9190	9190	9190	2
356	20240624	132500	673174770	9190	9190	9190	9190	50
357	20240624	132400	672715270	9190	9190	9190	9190	158
358	20240624	132300	671263250	9190	9190	9190	9190	0
359	20240624	132200	671263250	9190	9190	9190	9190	100
360	20240624	132100	670344250	9200	9200	9200	9200	0
361	20240624	132000	670344250	9200	9200	9200	9200	0
362	20240624	131900	670344250	9200	9200	9200	9200	0
363	20240624	131800	670344250	9200	9200	9200	9200	0
364	20240624	131700	670344250	9200	9200	9200	9200	0
365	20240624	131600	670344250	9200	9200	9200	9200	0
366	20240624	131500	670344250	9200	9200	9200	9200	5
367	20240624	131400	670298250	9200	9200	9200	9200	31
368	20240624	131300	670013050	9190	9190	9190	9190	0
369	20240624	131200	670013050	9190	9190	9190	9190	150
370	20240624	131100	668634550	9190	9190	9190	9190	0
371	20240624	131000	668634550	9190	9190	9190	9190	0
372	20240624	130900	668634550	9190	9190	9190	9190	0
373	20240624	130800	668634550	9190	9190	9190	9190	0
374	20240624	130700	668634550	9190	9190	9190	9190	0
375	20240624	130600	668634550	9190	9190	9190	9190	536
376	20240624	130500	663708710	9190	9190	9190	9190	0
377	20240624	130400	663708710	9190	9190	9190	9190	100
378	20240624	130300	662789710	9200	9200	9200	9200	0
379	20240624	130200	662789710	9200	9200	9200	9200	0
380	20240624	130100	662789710	9200	9200	9200	9200	0
381	20240624	130000	662789710	9200	9210	9210	9200	301
382	20240624	125900	660020410	9200	9210	9210	9200	57
383	20240624	125800	659496000	9200	9200	9200	9200	0
384	20240624	125700	659496000	9200	9200	9200	9200	0
385	20240624	125600	659496000	9200	9200	9200	9200	0
386	20240624	125500	659496000	9200	9200	9200	9200	200
387	20240624	125400	657656000	9200	9210	9210	9200	782
388	20240624	125300	650459840	9210	9210	9210	9210	0
389	20240624	125200	650459840	9210	9210	9210	9210	30
390	20240624	125100	650183540	9210	9210	9210	9210	0
391	20240624	125000	650183540	9210	9210	9210	9210	30
392	20240624	124900	649907240	9220	9220	9220	9220	0
393	20240624	124800	649907240	9220	9220	9220	9220	10
394	20240624	124700	649815040	9210	9210	9210	9210	3
395	20240624	124600	649787410	9210	9210	9210	9210	7
396	20240624	124500	649722940	9210	9210	9210	9210	0
397	20240624	124400	649722940	9210	9210	9210	9210	0
398	20240624	124300	649722940	9210	9210	9210	9210	30
399	20240624	124200	649446640	9210	9210	9210	9210	0
400	20240624	124100	649446640	9210	9210	9210	9210	300
401	20240624	124000	646683640	9220	9210	9220	9210	164
402	20240624	123900	645171860	9210	9210	9210	9210	40
403	20240624	123800	644803460	9220	9220	9220	9220	0
404	20240624	123700	644803460	9220	9220	9220	9220	0
405	20240624	123600	644803460	9220	9220	9220	9220	0
406	20240624	123500	644803460	9220	9220	9220	9220	10
407	20240624	123400	644711260	9220	9220	9220	9220	5
408	20240624	123300	644665160	9220	9220	9220	9220	76
409	20240624	123200	643964440	9220	9220	9220	9220	1
410	20240624	123100	643955220	9220	9220	9220	9220	0
411	20240624	123000	643955220	9220	9220	9220	9220	0
412	20240624	122900	643955220	9220	9220	9220	9220	0
413	20240624	122800	643955220	9220	9220	9220	9220	0
414	20240624	122700	643955220	9220	9220	9220	9220	0
415	20240624	122600	643955220	9220	9220	9220	9220	0
416	20240624	122500	643955220	9220	9220	9220	9220	10
417	20240624	122400	643863020	9220	9210	9220	9210	20
418	20240624	122300	643678630	9200	9200	9200	9200	4
419	20240624	122200	643641830	9200	9200	9200	9200	0
420	20240624	122100	643641830	9200	9200	9200	9200	0
421	20240624	122000	643641830	9200	9200	9200	9200	0
422	20240624	121900	643641830	9200	9200	9200	9200	0
423	20240624	121800	643641830	9200	9200	9200	9200	505
424	20240624	121700	638995830	9200	9200	9200	9200	0
425	20240624	121600	638995830	9200	9200	9200	9200	0
426	20240624	121500	638995830	9200	9200	9200	9200	393
427	20240624	121400	635380230	9190	9190	9190	9190	0
428	20240624	121300	635380230	9190	9190	9190	9190	0
429	20240624	121200	635380230	9190	9190	9190	9190	0
430	20240624	121100	635380230	9190	9200	9200	9190	4
431	20240624	121000	635343440	9200	9200	9200	9200	0
432	20240624	120900	635343440	9200	9200	9200	9200	0
433	20240624	120800	635343440	9200	9200	9200	9200	0
434	20240624	120700	635343440	9200	9200	9200	9200	1
435	20240624	120600	635334240	9200	9200	9200	9200	0
436	20240624	120500	635334240	9200	9200	9200	9200	0
437	20240624	120400	635334240	9200	9200	9200	9200	0
438	20240624	120300	635334240	9200	9200	9200	9200	0
439	20240624	120200	635334240	9200	9200	9200	9200	0
440	20240624	120100	635334240	9200	9200	9200	9200	0
441	20240624	120000	635334240	9200	9200	9200	9200	0
442	20240624	115900	635334240	9200	9200	9200	9200	0
443	20240624	115800	635334240	9200	9190	9200	9190	1200
444	20240624	115700	624299880	9180	9180	9180	9180	0
445	20240624	115600	624299880	9180	9190	9190	9180	507
446	20240624	115500	619645550	9190	9180	9190	9180	4
447	20240624	115400	619608800	9190	9190	9190	9190	2
448	20240624	115300	619590420	9190	9190	9190	9190	0
449	20240624	115200	619590420	9190	9190	9190	9190	292
450	20240624	115100	616906940	9180	9180	9180	9180	1
451	20240624	115000	616897760	9180	9180	9180	9180	1
452	20240624	114900	616888580	9180	9190	9190	9180	94
453	20240624	114800	616025650	9190	9180	9190	9180	241
454	20240624	114700	613813260	9190	9200	9200	9190	18
455	20240624	114600	613647740	9200	9200	9200	9200	0
456	20240624	114500	613647740	9200	9200	9200	9200	0
457	20240624	114400	613647740	9200	9200	9200	9200	0
458	20240624	114300	613647740	9200	9200	9200	9200	1
459	20240624	114200	613638540	9200	9200	9200	9200	0
460	20240624	114100	613638540	9200	9200	9200	9200	19
461	20240624	114000	613463740	9200	9200	9200	9200	1
462	20240624	113900	613454540	9200	9200	9200	9200	0
463	20240624	113800	613454540	9200	9200	9200	9200	1
464	20240624	113700	613445340	9200	9200	9200	9200	0
465	20240624	113600	613445340	9200	9200	9200	9200	0
466	20240624	113500	613445340	9200	9200	9200	9200	0
467	20240624	113400	613445340	9200	9200	9200	9200	0
468	20240624	113300	613445340	9200	9200	9200	9200	2
469	20240624	113200	613426940	9200	9200	9200	9200	50
470	20240624	113100	612966940	9200	9200	9200	9200	1
471	20240624	113000	612957740	9200	9200	9200	9200	1
472	20240624	112900	612948540	9200	9200	9200	9200	0
473	20240624	112800	612948540	9200	9200	9200	9200	162
474	20240624	112700	611458140	9170	9170	9170	9170	0
475	20240624	112600	611458140	9170	9170	9170	9170	0
476	20240624	112500	611458140	9170	9170	9170	9170	2346
477	20240624	112400	589945320	9170	9170	9170	9170	0
478	20240624	112300	589945320	9170	9170	9170	9170	500
479	20240624	112200	585360320	9170	9170	9170	9170	0
480	20240624	112100	585360320	9170	9170	9170	9170	2
481	20240624	112000	585341980	9200	9200	9200	9200	5
482	20240624	111900	585295980	9170	9170	9170	9170	226
483	20240624	111800	583223560	9170	9170	9170	9170	0
484	20240624	111700	583223560	9170	9170	9170	9170	0
485	20240624	111600	583223560	9170	9170	9170	9170	0
486	20240624	111500	583223560	9170	9170	9170	9170	0
487	20240624	111400	583223560	9170	9170	9170	9170	16
488	20240624	111300	583076840	9170	9170	9170	9170	650
489	20240624	111200	577116340	9180	9180	9180	9180	0
490	20240624	111100	577116340	9180	9180	9180	9180	0
491	20240624	111000	577116340	9180	9180	9180	9180	199
492	20240624	110900	575289520	9180	9180	9180	9180	0
493	20240624	110800	575289520	9180	9180	9180	9180	92
494	20240624	110700	574444960	9170	9170	9170	9170	0
495	20240624	110600	574444960	9170	9170	9170	9170	40
496	20240624	110500	574078160	9160	9160	9160	9160	0
497	20240624	110400	574078160	9160	9170	9170	9160	258
498	20240624	110300	571714660	9170	9170	9170	9170	500
499	20240624	110200	567129660	9170	9170	9170	9170	0
500	20240624	110100	567129660	9170	9180	9180	9170	400
501	20240624	110000	563461550	9180	9180	9180	9180	44
502	20240624	105900	563057630	9180	9200	9200	9180	548
503	20240624	105800	558026170	9200	9200	9200	9200	50
504	20240624	105700	557566170	9200	9200	9200	9200	9
505	20240624	105600	557483370	9200	9200	9200	9200	82
506	20240624	105500	556728970	9200	9200	9200	9200	0
507	20240624	105400	556728970	9200	9220	9220	9200	66
508	20240624	105300	556121750	9220	9220	9220	9220	5
509	20240624	105200	556075650	9210	9210	9210	9210	3
510	20240624	105100	556048020	9220	9220	9230	9220	573
511	20240624	105000	550764760	9190	9190	9190	9190	45
512	20240624	104900	550351210	9190	9190	9190	9190	5
513	20240624	104800	550305260	9190	9190	9190	9190	1
514	20240624	104700	550296070	9190	9190	9190	9190	4
515	20240624	104600	550259310	9170	9170	9170	9170	0
516	20240624	104500	550259310	9170	9170	9170	9170	0
517	20240624	104400	550259310	9170	9190	9190	9170	525
518	20240624	104300	545444960	9190	9190	9190	9190	27
519	20240624	104200	545196830	9170	9170	9170	9170	10
520	20240624	104100	545105130	9170	9200	9200	9170	1628
521	20240624	104000	530160310	9190	9190	9190	9190	100
522	20240624	103900	529241310	9190	9200	9210	9190	31
523	20240624	103800	528955870	9200	9200	9200	9200	307
524	20240624	103700	526131470	9180	9180	9180	9180	3960
525	20240624	103600	489778670	9280	9280	9280	9280	0
526	20240624	103500	489778670	9280	9200	9280	9200	100
527	20240624	103400	488858450	9170	9170	9170	9170	0
528	20240624	103300	488858450	9170	9170	9170	9170	26
529	20240624	103200	488620030	9170	9170	9170	9170	152
530	20240624	103100	487226190	9170	9200	9200	9170	1004
531	20240624	103000	478016300	9180	9210	9210	9180	560
532	20240624	102900	472868490	9210	9210	9210	9210	211
533	20240624	102800	470925180	9210	9220	9220	9210	506
534	20240624	102700	466261160	9220	9230	9230	9220	341
535	20240624	102600	463117040	9230	9230	9230	9230	0
536	20240624	102500	463117040	9230	9230	9230	9230	4
537	20240624	102400	463080120	9230	9220	9230	9220	299
538	20240624	102300	460323300	9230	9230	9230	9230	5
539	20240624	102200	460277150	9220	9220	9220	9220	21
540	20240624	102100	460083530	9230	9230	9230	9230	362
541	20240624	102000	456742270	9230	9230	9230	9230	36
542	20240624	101900	456409990	9250	9230	9250	9230	60
543	20240624	101800	455855190	9240	9240	9240	9240	0
544	20240624	101700	455855190	9240	9240	9240	9240	2
545	20240624	101600	455836710	9230	9230	9230	9230	0
546	20240624	101500	455836710	9230	9240	9240	9230	1014
547	20240624	101400	446471250	9240	9250	9250	9240	16
548	20240624	101300	446323350	9250	9250	9250	9250	8
549	20240624	101200	446249350	9250	9250	9250	9240	20
550	20240624	101100	446064450	9250	9250	9250	9250	10
551	20240624	101000	445971950	9250	9250	9250	9250	31
552	20240624	100900	445685200	9250	9250	9250	9250	346
553	20240624	100800	442484700	9250	9250	9280	9250	853
554	20240624	100700	434594420	9250	9250	9250	9250	7636
555	20240624	100600	363961420	9250	9260	9280	9250	511
556	20240624	100500	359234130	9280	9260	9280	9260	81
557	20240624	100400	358483990	9260	9260	9260	9260	72
558	20240624	100300	357817270	9260	9260	9260	9260	45
559	20240624	100200	357400570	9260	9260	9260	9260	2
560	20240624	100100	357382050	9260	9260	9260	9260	928
561	20240624	100000	348788770	9260	9280	9290	9260	532
562	20240624	095900	343854040	9280	9280	9280	9280	13
563	20240624	095800	343733400	9290	9290	9290	9290	0
564	20240624	095700	343733400	9290	9290	9290	9290	385
565	20240624	095600	340156750	9290	9290	9290	9290	475
566	20240624	095500	335744000	9310	9270	9310	9270	258
567	20240624	095400	333347090	9280	9270	9280	9270	5213
568	20240624	095300	284970950	9280	9260	9280	9260	593
569	20240624	095200	279473860	9260	9260	9260	9260	3
570	20240624	095100	279446080	9270	9270	9270	9260	105
571	20240624	095000	278472750	9270	9250	9270	9250	708
572	20240624	094900	271922220	9240	9240	9240	9240	260
573	20240624	094800	269519820	9240	9230	9240	9230	291
574	20240624	094700	266833880	9220	9220	9230	9220	158
575	20240624	094600	265376550	9220	9220	9220	9220	1092
576	20240624	094500	255308310	9220	9220	9220	9220	0
577	20240624	094400	255308310	9220	9220	9220	9220	0
578	20240624	094300	255308310	9220	9160	9220	9160	625
579	20240624	094200	249558590	9150	9150	9150	9150	0
580	20240624	094100	249558590	9150	9170	9170	9150	1500
581	20240624	094000	235833570	9200	9200	9200	9200	56
582	20240624	093900	235318370	9150	9150	9150	9150	83
583	20240624	093800	234558920	9150	9150	9150	9150	160
584	20240624	093700	233094920	9150	9160	9160	9150	800
585	20240624	093600	225774870	9150	9160	9160	9150	1474
586	20240624	093500	212282560	9160	9160	9160	9160	622
587	20240624	093400	206585040	9160	9170	9170	9150	550
588	20240624	093300	201547920	9160	9180	9180	9160	1145
589	20240624	093200	191048020	9180	9190	9190	9180	500
590	20240624	093100	186456620	9180	9180	9180	9180	0
591	20240624	093000	186456620	9180	9180	9180	9180	600
592	20240624	092900	180948620	9170	9210	9210	9170	650
593	20240624	092800	174980050	9210	9220	9220	9210	121
594	20240624	092700	173865630	9220	9210	9220	9210	41
595	20240624	092600	173488010	9210	9210	9210	9210	0
596	20240624	092500	173488010	9210	9200	9210	9200	297
597	20240624	092400	170754690	9190	9190	9190	9190	0
598	20240624	092300	170754690	9190	9190	9190	9190	56
599	20240624	092200	170240050	9190	9190	9190	9190	13
600	20240624	092100	170120580	9180	9180	9180	9180	51
601	20240624	092000	169652400	9180	9180	9180	9180	12
602	20240624	091900	169542240	9180	9170	9180	9170	2136
603	20240624	091800	149954820	9170	9160	9170	9160	37
604	20240624	091700	149615890	9160	9170	9170	9160	975
605	20240624	091600	140684770	9170	9170	9170	9170	1
606	20240624	091500	140675600	9170	9170	9170	9170	42
607	20240624	091400	140290460	9160	9170	9170	9160	120
608	20240624	091300	139190660	9170	9170	9170	9160	371
609	20240624	091200	135788680	9160	9160	9160	9160	209
610	20240624	091100	133874240	9150	9150	9150	9150	0
611	20240624	091000	133874240	9150	9170	9170	9150	1336
612	20240624	090900	121648740	9160	9180	9180	9160	2317
613	20240624	090800	100412910	9190	9190	9190	9190	51
614	20240624	090700	99944220	9170	9170	9180	9170	264
615	20240624	090600	97523240	9170	9180	9180	9170	908
616	20240624	090500	89194080	9180	9270	9270	9180	6070
617	20240624	090400	33304770	9240	9270	9270	9240	741
618	20240624	090300	26457760	9240	9270	9270	9240	787
619	20240624	090200	19169600	9270	9280	9280	9270	23
620	20240624	090100	18956190	9290	9290	9290	9290	1
621	20240624	090000	18946900	9290	9240	9290	9240	1730