KissMeData/033530/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191700	433794450	5570	5570	5570	5570	642
3	20240624	191600	433794450	5570	5570	5570	5570	0
4	20240624	191500	433794450	5570	5570	5570	5570	0
5	20240624	191400	433794450	5570	5570	5570	5570	0
6	20240624	191300	433794450	5570	5570	5570	5570	0
7	20240624	191200	433794450	5570	5570	5570	5570	0
8	20240624	191100	433794450	5570	5570	5570	5570	0
9	20240624	191000	433794450	5570	5570	5570	5570	0
10	20240624	190900	433794450	5570	5570	5570	5570	0
11	20240624	190800	433794450	5570	5570	5570	5570	0
12	20240624	190700	433794450	5570	5570	5570	5570	0
13	20240624	190600	433794450	5570	5570	5570	5570	0
14	20240624	190500	433794450	5570	5570	5570	5570	0
15	20240624	190400	433794450	5570	5570	5570	5570	0
16	20240624	190300	433794450	5570	5570	5570	5570	0
17	20240624	190200	433794450	5570	5570	5570	5570	0
18	20240624	190100	433794450	5570	5570	5570	5570	0
19	20240624	190000	433794450	5570	5570	5570	5570	0
20	20240624	185900	433794450	5570	5570	5570	5570	0
21	20240624	185800	433794450	5570	5570	5570	5570	0
22	20240624	185700	433794450	5570	5570	5570	5570	0
23	20240624	185600	433794450	5570	5570	5570	5570	0
24	20240624	185500	433794450	5570	5570	5570	5570	0
25	20240624	185400	433794450	5570	5570	5570	5570	0
26	20240624	185300	433794450	5570	5570	5570	5570	0
27	20240624	185200	433794450	5570	5570	5570	5570	0
28	20240624	185100	433794450	5570	5570	5570	5570	0
29	20240624	185000	433794450	5570	5570	5570	5570	0
30	20240624	184900	433794450	5570	5570	5570	5570	0
31	20240624	184800	433794450	5570	5570	5570	5570	0
32	20240624	184700	433794450	5570	5570	5570	5570	642
33	20240624	184600	433794450	5570	5570	5570	5570	0
34	20240624	184500	433794450	5570	5570	5570	5570	0
35	20240624	184400	433794450	5570	5570	5570	5570	0
36	20240624	184300	433794450	5570	5570	5570	5570	0
37	20240624	184200	433794450	5570	5570	5570	5570	0
38	20240624	184100	433794450	5570	5570	5570	5570	0
39	20240624	184000	433794450	5570	5570	5570	5570	0
40	20240624	183900	433794450	5570	5570	5570	5570	0
41	20240624	183800	433794450	5570	5570	5570	5570	0
42	20240624	183700	433794450	5570	5570	5570	5570	0
43	20240624	183600	433794450	5570	5570	5570	5570	0
44	20240624	183500	433794450	5570	5570	5570	5570	0
45	20240624	183400	433794450	5570	5570	5570	5570	0
46	20240624	183300	433794450	5570	5570	5570	5570	0
47	20240624	183200	433794450	5570	5570	5570	5570	0
48	20240624	183100	433794450	5570	5570	5570	5570	0
49	20240624	183000	433794450	5570	5570	5570	5570	0
50	20240624	182900	433794450	5570	5570	5570	5570	0
51	20240624	182800	433794450	5570	5570	5570	5570	0
52	20240624	182700	433794450	5570	5570	5570	5570	0
53	20240624	182600	433794450	5570	5570	5570	5570	0
54	20240624	182500	433794450	5570	5570	5570	5570	0
55	20240624	182400	433794450	5570	5570	5570	5570	0
56	20240624	182300	433794450	5570	5570	5570	5570	0
57	20240624	182200	433794450	5570	5570	5570	5570	0
58	20240624	182100	433794450	5570	5570	5570	5570	0
59	20240624	182000	433794450	5570	5570	5570	5570	0
60	20240624	181900	433794450	5570	5570	5570	5570	0
61	20240624	181800	433794450	5570	5570	5570	5570	0
62	20240624	181700	433794450	5570	5570	5570	5570	642
63	20240624	181600	433794450	5570	5570	5570	5570	0
64	20240624	181500	433794450	5570	5570	5570	5570	0
65	20240624	181400	433794450	5570	5570	5570	5570	0
66	20240624	181300	433794450	5570	5570	5570	5570	0
67	20240624	181200	433794450	5570	5570	5570	5570	0
68	20240624	181100	433794450	5570	5570	5570	5570	0
69	20240624	181000	433794450	5570	5570	5570	5570	0
70	20240624	180900	433794450	5570	5570	5570	5570	0
71	20240624	180800	433794450	5570	5570	5570	5570	0
72	20240624	180700	433794450	5570	5570	5570	5570	0
73	20240624	180600	433794450	5570	5570	5570	5570	0
74	20240624	180500	433794450	5570	5570	5570	5570	0
75	20240624	180400	433794450	5570	5570	5570	5570	0
76	20240624	180300	433794450	5570	5570	5570	5570	0
77	20240624	180200	433794450	5570	5570	5570	5570	0
78	20240624	180100	433794450	5570	5570	5570	5570	0
79	20240624	180000	433794450	5570	5570	5570	5570	0
80	20240624	175900	433794450	5570	5570	5570	5570	0
81	20240624	175800	433794450	5570	5570	5570	5570	0
82	20240624	175700	433794450	5570	5570	5570	5570	0
83	20240624	175600	433794450	5570	5570	5570	5570	0
84	20240624	175500	433794450	5570	5570	5570	5570	0
85	20240624	175400	433794450	5570	5570	5570	5570	0
86	20240624	175300	433794450	5570	5570	5570	5570	0
87	20240624	175200	433794450	5570	5570	5570	5570	0
88	20240624	175100	433794450	5570	5570	5570	5570	0
89	20240624	175000	433794450	5570	5570	5570	5570	0
90	20240624	174900	433794450	5570	5570	5570	5570	0
91	20240624	174800	433794450	5570	5570	5570	5570	0
92	20240624	174700	433794450	5570	5570	5570	5570	642
93	20240624	174600	433794450	5570	5570	5570	5570	0
94	20240624	174500	433794450	5570	5570	5570	5570	0
95	20240624	174400	433794450	5570	5570	5570	5570	0
96	20240624	174300	433794450	5570	5570	5570	5570	0
97	20240624	174200	433794450	5570	5570	5570	5570	0
98	20240624	174100	433794450	5570	5570	5570	5570	0
99	20240624	174000	433794450	5570	5570	5570	5570	0
100	20240624	173900	433794450	5570	5570	5570	5570	0
101	20240624	173800	433794450	5570	5570	5570	5570	0
102	20240624	173700	433794450	5570	5570	5570	5570	0
103	20240624	173600	433794450	5570	5570	5570	5570	0
104	20240624	173500	433794450	5570	5570	5570	5570	0
105	20240624	173400	433794450	5570	5570	5570	5570	0
106	20240624	173300	433794450	5570	5570	5570	5570	0
107	20240624	173200	433794450	5570	5570	5570	5570	0
108	20240624	173100	433794450	5570	5570	5570	5570	0
109	20240624	173000	433794450	5570	5570	5570	5570	0
110	20240624	172900	433794450	5570	5570	5570	5570	0
111	20240624	172800	433794450	5570	5570	5570	5570	0
112	20240624	172700	433794450	5570	5570	5570	5570	0
113	20240624	172600	433794450	5570	5570	5570	5570	0
114	20240624	172500	433794450	5570	5570	5570	5570	0
115	20240624	172400	433794450	5570	5570	5570	5570	0
116	20240624	172300	433794450	5570	5570	5570	5570	0
117	20240624	172200	433794450	5570	5570	5570	5570	0
118	20240624	172100	433794450	5570	5570	5570	5570	0
119	20240624	172000	433794450	5570	5570	5570	5570	0
120	20240624	171900	433794450	5570	5570	5570	5570	0
121	20240624	171800	433794450	5570	5570	5570	5570	0
122	20240624	171700	433794450	5570	5570	5570	5570	642
123	20240624	171600	433794450	5570	5570	5570	5570	0
124	20240624	171500	433794450	5570	5570	5570	5570	0
125	20240624	171400	433794450	5570	5570	5570	5570	0
126	20240624	171300	433794450	5570	5570	5570	5570	0
127	20240624	171200	433794450	5570	5570	5570	5570	0
128	20240624	171100	433794450	5570	5570	5570	5570	0
129	20240624	171000	433794450	5570	5570	5570	5570	0
130	20240624	170900	433794450	5570	5570	5570	5570	0
131	20240624	170800	433794450	5570	5570	5570	5570	0
132	20240624	170700	433794450	5570	5570	5570	5570	0
133	20240624	170600	433794450	5570	5570	5570	5570	0
134	20240624	170500	433794450	5570	5570	5570	5570	0
135	20240624	170400	433794450	5570	5570	5570	5570	0
136	20240624	170300	433794450	5570	5570	5570	5570	0
137	20240624	170200	433794450	5570	5570	5570	5570	0
138	20240624	170100	433794450	5570	5570	5570	5570	0
139	20240624	170000	433794450	5570	5570	5570	5570	0
140	20240624	165900	433794450	5570	5570	5570	5570	0
141	20240624	165800	433794450	5570	5570	5570	5570	0
142	20240624	165700	433794450	5570	5570	5570	5570	0
143	20240624	165600	433794450	5570	5570	5570	5570	0
144	20240624	165500	433794450	5570	5570	5570	5570	0
145	20240624	165400	433794450	5570	5570	5570	5570	0
146	20240624	165300	433794450	5570	5570	5570	5570	0
147	20240624	165200	433794450	5570	5570	5570	5570	0
148	20240624	165100	433794450	5570	5570	5570	5570	0
149	20240624	165000	433794450	5570	5570	5570	5570	0
150	20240624	164900	433794450	5570	5570	5570	5570	0
151	20240624	164800	433794450	5570	5570	5570	5570	0
152	20240624	164700	433794450	5570	5570	5570	5570	642
153	20240624	164600	433794450	5570	5570	5570	5570	0
154	20240624	164500	433794450	5570	5570	5570	5570	0
155	20240624	164400	433794450	5570	5570	5570	5570	0
156	20240624	164300	433794450	5570	5570	5570	5570	0
157	20240624	164200	433794450	5570	5570	5570	5570	0
158	20240624	164100	433794450	5570	5570	5570	5570	0
159	20240624	164000	433794450	5570	5570	5570	5570	0
160	20240624	163900	433794450	5570	5570	5570	5570	0
161	20240624	163800	433794450	5570	5570	5570	5570	0
162	20240624	163700	433794450	5570	5570	5570	5570	0
163	20240624	163600	433794450	5570	5570	5570	5570	0
164	20240624	163500	433794450	5570	5570	5570	5570	0
165	20240624	163400	433794450	5570	5570	5570	5570	0
166	20240624	163300	433794450	5570	5570	5570	5570	0
167	20240624	163200	433794450	5570	5570	5570	5570	0
168	20240624	163100	433794450	5570	5570	5570	5570	0
169	20240624	163000	433794450	5570	5570	5570	5570	0
170	20240624	162900	433794450	5570	5570	5570	5570	0
171	20240624	162800	433794450	5570	5570	5570	5570	0
172	20240624	162700	433794450	5570	5570	5570	5570	0
173	20240624	162600	433794450	5570	5570	5570	5570	0
174	20240624	162500	433794450	5570	5570	5570	5570	0
175	20240624	162400	433794450	5570	5570	5570	5570	0
176	20240624	162300	433794450	5570	5570	5570	5570	0
177	20240624	162200	433794450	5570	5570	5570	5570	0
178	20240624	162100	433794450	5570	5570	5570	5570	0
179	20240624	162000	433794450	5570	5570	5570	5570	0
180	20240624	161900	433794450	5570	5570	5570	5570	0
181	20240624	161800	433794450	5570	5570	5570	5570	0
182	20240624	161700	433794450	5570	5570	5570	5570	642
183	20240624	161600	433794450	5570	5570	5570	5570	0
184	20240624	161500	433794450	5570	5570	5570	5570	0
185	20240624	161400	433794450	5570	5570	5570	5570	0
186	20240624	161300	433794450	5570	5570	5570	5570	0
187	20240624	161200	433794450	5570	5570	5570	5570	0
188	20240624	161100	433794450	5570	5570	5570	5570	0
189	20240624	161000	433794450	5570	5570	5570	5570	0
190	20240624	160900	433794450	5570	5570	5570	5570	0
191	20240624	160800	433794450	5570	5570	5570	5570	0
192	20240624	160700	433794450	5570	5570	5570	5570	0
193	20240624	160600	433794450	5570	5570	5570	5570	0
194	20240624	160500	433794450	5570	5570	5570	5570	0
195	20240624	160400	433794450	5570	5570	5570	5570	0
196	20240624	160300	433794450	5570	5570	5570	5570	0
197	20240624	160200	433794450	5570	5570	5570	5570	0
198	20240624	160100	433794450	5570	5570	5570	5570	0
199	20240624	160000	433794450	5570	5570	5570	5570	0
200	20240624	155900	433794450	5570	5570	5570	5570	0
201	20240624	155800	433794450	5570	5570	5570	5570	0
202	20240624	155700	433794450	5570	5570	5570	5570	0
203	20240624	155600	433794450	5570	5570	5570	5570	0
204	20240624	155500	433794450	5570	5570	5570	5570	0
205	20240624	155400	433794450	5570	5570	5570	5570	0
206	20240624	155300	433794450	5570	5570	5570	5570	0
207	20240624	155200	433794450	5570	5570	5570	5570	0
208	20240624	155100	433794450	5570	5570	5570	5570	0
209	20240624	155000	433794450	5570	5570	5570	5570	0
210	20240624	154900	433794450	5570	5570	5570	5570	0
211	20240624	154800	433794450	5570	5570	5570	5570	0
212	20240624	154700	433794450	5570	5570	5570	5570	642
213	20240624	154600	433794450	5570	5570	5570	5570	0
214	20240624	154500	433794450	5570	5570	5570	5570	0
215	20240624	154400	433794450	5570	5570	5570	5570	0
216	20240624	154300	433794450	5570	5570	5570	5570	0
217	20240624	154200	433794450	5570	5570	5570	5570	0
218	20240624	154100	433794450	5570	5570	5570	5570	0
219	20240624	154000	433794450	5570	5570	5570	5570	0
220	20240624	153900	433794450	5570	5570	5570	5570	0
221	20240624	153800	433794450	5570	5570	5570	5570	0
222	20240624	153700	433794450	5570	5570	5570	5570	0
223	20240624	153600	433794450	5570	5570	5570	5570	0
224	20240624	153500	433794450	5570	5570	5570	5570	0
225	20240624	153400	433794450	5570	5570	5570	5570	0
226	20240624	153300	433794450	5570	5570	5570	5570	0
227	20240624	153200	433794450	5570	5570	5570	5570	0
228	20240624	153100	433794450	5570	5570	5570	5570	0
229	20240624	153000	433794450	5570	5570	5570	5570	642
230	20240624	152900	430218510	5580	5580	5580	5580	0
231	20240624	152800	430218510	5580	5580	5580	5580	0
232	20240624	152700	430218510	5580	5580	5580	5580	0
233	20240624	152600	430218510	5580	5580	5580	5580	0
234	20240624	152500	430218510	5580	5580	5580	5580	0
235	20240624	152400	430218510	5580	5580	5580	5580	0
236	20240624	152300	430218510	5580	5580	5580	5580	0
237	20240624	152200	430218510	5580	5580	5580	5580	0
238	20240624	152100	430218510	5580	5580	5580	5580	0
239	20240624	152000	430218510	5580	5580	5580	5580	0
240	20240624	151900	430218510	5580	5570	5590	5570	235
241	20240624	151800	428905590	5580	5570	5580	5570	196
242	20240624	151700	427812370	5570	5570	5570	5570	0
243	20240624	151600	427812370	5570	5570	5570	5570	10
244	20240624	151500	427756670	5570	5580	5580	5570	105
245	20240624	151400	427171770	5570	5570	5570	5570	58
246	20240624	151300	426848710	5570	5570	5570	5570	1946
247	20240624	151200	416009490	5580	5580	5580	5580	266
248	20240624	151100	414525210	5580	5580	5580	5580	0
249	20240624	151000	414525210	5580	5580	5580	5580	26
250	20240624	150900	414380130	5590	5590	5590	5590	0
251	20240624	150800	414380130	5590	5590	5590	5590	2
252	20240624	150700	414368950	5580	5580	5580	5580	0
253	20240624	150600	414368950	5580	5580	5580	5580	522
254	20240624	150500	411456190	5580	5580	5580	5580	60
255	20240624	150400	411121390	5580	5580	5580	5580	21
256	20240624	150300	411004210	5580	5580	5580	5580	85
257	20240624	150200	410529910	5580	5580	5580	5580	29
258	20240624	150100	410368090	5570	5570	5570	5570	0
259	20240624	150000	410368090	5570	5570	5570	5570	0
260	20240624	145900	410368090	5570	5570	5570	5570	1000
261	20240624	145800	404798090	5570	5580	5580	5570	1026
262	20240624	145700	399081320	5580	5580	5580	5580	0
263	20240624	145600	399081320	5580	5580	5580	5580	0
264	20240624	145500	399081320	5580	5580	5580	5580	0
265	20240624	145400	399081320	5580	5580	5580	5580	616
266	20240624	145300	395644040	5580	5580	5580	5580	0
267	20240624	145200	395644040	5580	5580	5580	5580	4
268	20240624	145100	395621720	5580	5570	5580	5570	52
269	20240624	145000	395331800	5580	5580	5580	5580	3
270	20240624	144900	395315060	5580	5580	5580	5580	12
271	20240624	144800	395248100	5580	5580	5580	5580	0
272	20240624	144700	395248100	5580	5580	5580	5580	0
273	20240624	144600	395248100	5580	5580	5580	5580	26
274	20240624	144500	395103020	5580	5580	5580	5580	50
275	20240624	144400	394824020	5580	5580	5580	5580	211
276	20240624	144300	393646640	5570	5570	5570	5570	126
277	20240624	144200	392944820	5570	5570	5570	5570	0
278	20240624	144100	392944820	5570	5570	5570	5570	0
279	20240624	144000	392944820	5570	5570	5570	5570	0
280	20240624	143900	392944820	5570	5570	5570	5570	27
281	20240624	143800	392794430	5580	5580	5580	5580	2
282	20240624	143700	392783270	5580	5580	5580	5580	2
283	20240624	143600	392772110	5570	5570	5580	5570	18
284	20240624	143500	392671750	5570	5580	5580	5570	56
285	20240624	143400	392359530	5580	5580	5580	5580	1
286	20240624	143300	392353950	5580	5580	5580	5580	0
287	20240624	143200	392353950	5580	5580	5580	5580	0
288	20240624	143100	392353950	5580	5570	5580	5570	126
289	20240624	143000	391651130	5570	5570	5570	5570	300
290	20240624	142900	389980130	5580	5580	5580	5580	100
291	20240624	142800	389422130	5580	5580	5580	5580	3
292	20240624	142700	389405390	5570	5570	5570	5570	26
293	20240624	142600	389260570	5570	5570	5570	5570	0
294	20240624	142500	389260570	5570	5570	5570	5570	0
295	20240624	142400	389260570	5570	5570	5570	5570	10
296	20240624	142300	389204870	5570	5570	5570	5570	88
297	20240624	142200	388714710	5570	5570	5570	5570	225
298	20240624	142100	387461460	5570	5570	5570	5570	0
299	20240624	142000	387461460	5570	5570	5570	5570	0
300	20240624	141900	387461460	5570	5570	5570	5570	302
301	20240624	141800	385779320	5580	5580	5580	5580	50
302	20240624	141700	385500320	5580	5590	5590	5580	1386
303	20240624	141600	377759440	5580	5590	5590	5580	49
304	20240624	141500	377485930	5580	5590	5590	5580	89
305	20240624	141400	376988700	5590	5590	5590	5590	50
306	20240624	141300	376709200	5580	5580	5580	5580	2
307	20240624	141200	376698040	5580	5580	5580	5580	27
308	20240624	141100	376547380	5580	5580	5580	5580	10
309	20240624	141000	376491580	5590	5590	5590	5590	10
310	20240624	140900	376435680	5580	5580	5580	5580	0
311	20240624	140800	376435680	5580	5580	5580	5580	26
312	20240624	140700	376290600	5590	5590	5590	5590	1
313	20240624	140600	376285010	5580	5580	5580	5580	79
314	20240624	140500	375844190	5580	5580	5580	5580	50
315	20240624	140400	375565190	5570	5580	5580	5570	76
316	20240624	140300	375141370	5580	5580	5580	5580	50
317	20240624	140200	374862370	5570	5570	5570	5570	0
318	20240624	140100	374862370	5570	5570	5570	5570	0
319	20240624	140000	374862370	5570	5580	5580	5570	27
320	20240624	135900	374711840	5580	5580	5580	5580	0
321	20240624	135800	374711840	5580	5580	5580	5580	0
322	20240624	135700	374711840	5580	5580	5580	5580	0
323	20240624	135600	374711840	5580	5580	5580	5580	26
324	20240624	135500	374566760	5580	5580	5580	5580	0
325	20240624	135400	374566760	5580	5580	5580	5580	0
326	20240624	135300	374566760	5580	5580	5580	5580	0
327	20240624	135200	374566760	5580	5590	5590	5580	28
328	20240624	135100	374410500	5590	5590	5590	5590	0
329	20240624	135000	374410500	5590	5590	5590	5590	4
330	20240624	134900	374388140	5580	5580	5580	5580	0
331	20240624	134800	374388140	5580	5580	5580	5580	27
332	20240624	134700	374237480	5580	5580	5580	5580	200
333	20240624	134600	373121480	5590	5590	5590	5590	7
334	20240624	134500	373082350	5580	5580	5580	5580	98
335	20240624	134400	372535510	5580	5580	5580	5580	26
336	20240624	134300	372390430	5590	5590	5590	5590	0
337	20240624	134200	372390430	5590	5590	5590	5590	3
338	20240624	134100	372373660	5580	5580	5580	5580	26
339	20240624	134000	372228580	5580	5580	5580	5580	22
340	20240624	133900	372105820	5570	5570	5570	5570	0
341	20240624	133800	372105820	5570	5570	5570	5570	0
342	20240624	133700	372105820	5570	5570	5570	5570	27
343	20240624	133600	371955430	5580	5580	5580	5580	50
344	20240624	133500	371676430	5580	5580	5580	5580	8
345	20240624	133400	371631790	5580	5580	5580	5580	70
346	20240624	133300	371241190	5580	5590	5590	5580	3124
347	20240624	133200	353806370	5600	5600	5600	5590	17
348	20240624	133100	353711290	5600	5600	5600	5600	2
349	20240624	133000	353700090	5590	5590	5590	5590	0
350	20240624	132900	353700090	5590	5590	5590	5590	40
351	20240624	132800	353476490	5590	5590	5590	5590	0
352	20240624	132700	353476490	5590	5590	5590	5590	0
353	20240624	132600	353476490	5590	5590	5590	5590	0
354	20240624	132500	353476490	5590	5590	5590	5590	26
355	20240624	132400	353331150	5600	5600	5600	5600	5
356	20240624	132300	353303150	5590	5590	5590	5590	0
357	20240624	132200	353303150	5590	5590	5590	5590	0
358	20240624	132100	353303150	5590	5590	5590	5590	27
359	20240624	132000	353152220	5590	5590	5590	5590	762
360	20240624	131900	348892640	5600	5600	5600	5600	20
361	20240624	131800	348780640	5600	5600	5600	5600	256
362	20240624	131700	347347040	5600	5600	5600	5600	26
363	20240624	131600	347201440	5600	5600	5600	5600	1126
364	20240624	131500	340895840	5600	5600	5600	5600	0
365	20240624	131400	340895840	5600	5600	5600	5600	0
366	20240624	131300	340895840	5600	5600	5600	5600	26
367	20240624	131200	340750240	5610	5610	5610	5610	0
368	20240624	131100	340750240	5610	5610	5610	5610	1
369	20240624	131000	340744630	5610	5600	5610	5600	28
370	20240624	130900	340587820	5600	5600	5600	5600	0
371	20240624	130800	340587820	5600	5600	5600	5600	0
372	20240624	130700	340587820	5600	5600	5600	5600	36
373	20240624	130600	340386220	5600	5600	5600	5600	45
374	20240624	130500	340134220	5610	5610	5610	5610	100
375	20240624	130400	339573220	5610	5620	5620	5610	151
376	20240624	130300	338726100	5620	5620	5620	5620	1
377	20240624	130200	338720480	5620	5600	5620	5600	27
378	20240624	130100	338569260	5620	5620	5620	5620	0
379	20240624	130000	338569260	5620	5620	5620	5620	1
380	20240624	125900	338563640	5610	5610	5610	5610	50
381	20240624	125800	338283140	5610	5600	5610	5600	28
382	20240624	125700	338126330	5610	5610	5610	5610	0
383	20240624	125600	338126330	5610	5610	5610	5610	0
384	20240624	125500	338126330	5610	5610	5610	5610	2
385	20240624	125400	338115110	5600	5600	5600	5600	26
386	20240624	125300	337969510	5610	5610	5610	5610	11
387	20240624	125200	337907800	5610	5610	5610	5610	1
388	20240624	125100	337902190	5620	5610	5620	5610	54
389	20240624	125000	337599240	5600	5610	5610	5600	26
390	20240624	124900	337453630	5620	5620	5620	5620	1
391	20240624	124800	337448010	5600	5600	5600	5600	30
392	20240624	124700	337280010	5620	5600	5620	5600	27
393	20240624	124600	337128790	5610	5610	5630	5600	402
394	20240624	124500	334877510	5630	5630	5630	5630	0
395	20240624	124400	334877510	5630	5630	5630	5630	18
396	20240624	124300	334776170	5630	5630	5630	5630	1
397	20240624	124200	334770540	5600	5620	5630	5600	106
398	20240624	124100	334175280	5610	5610	5610	5610	46
399	20240624	124000	333917220	5600	5600	5600	5600	0
400	20240624	123900	333917220	5600	5610	5610	5600	26
401	20240624	123800	333771610	5600	5600	5600	5600	0
402	20240624	123700	333771610	5600	5600	5600	5600	0
403	20240624	123600	333771610	5600	5600	5600	5600	0
404	20240624	123500	333771610	5600	5610	5610	5600	256
405	20240624	123400	332337370	5610	5620	5620	5610	8
406	20240624	123300	332292440	5620	5620	5620	5620	1
407	20240624	123200	332286820	5620	5620	5620	5620	1
408	20240624	123100	332281200	5610	5610	5610	5610	28
409	20240624	123000	332124120	5610	5610	5610	5610	47
410	20240624	122900	331860450	5600	5610	5610	5600	120
411	20240624	122800	331187450	5600	5600	5600	5600	0
412	20240624	122700	331187450	5600	5600	5600	5600	26
413	20240624	122600	331041850	5610	5610	5610	5610	0
414	20240624	122500	331041850	5610	5610	5610	5610	0
415	20240624	122400	331041850	5610	5610	5610	5610	9
416	20240624	122300	330991360	5600	5600	5600	5600	27
417	20240624	122200	330840160	5610	5610	5610	5610	0
418	20240624	122100	330840160	5610	5610	5610	5610	139
419	20240624	122000	330060370	5610	5610	5610	5610	260
420	20240624	121900	328601770	5610	5620	5620	5610	44
421	20240624	121800	328354750	5630	5630	5630	5630	94
422	20240624	121700	327825530	5630	5630	5630	5630	0
423	20240624	121600	327825530	5630	5620	5630	5620	75
424	20240624	121500	327403910	5610	5610	5610	5610	234
425	20240624	121400	326091170	5600	5600	5600	5600	0
426	20240624	121300	326091170	5600	5600	5600	5600	2
427	20240624	121200	326079970	5610	5610	5610	5610	3
428	20240624	121100	326063140	5600	5600	5600	5600	26
429	20240624	121000	325917540	5600	5600	5600	5600	0
430	20240624	120900	325917540	5600	5600	5600	5600	0
431	20240624	120800	325917540	5600	5600	5600	5600	27
432	20240624	120700	325766340	5600	5600	5600	5600	0
433	20240624	120600	325766340	5600	5600	5600	5600	0
434	20240624	120500	325766340	5600	5600	5600	5600	0
435	20240624	120400	325766340	5600	5600	5600	5600	26
436	20240624	120300	325620740	5610	5610	5610	5610	1
437	20240624	120200	325615130	5610	5610	5610	5610	1
438	20240624	120100	325609520	5600	5600	5600	5600	0
439	20240624	120000	325609520	5600	5600	5600	5600	26
440	20240624	115900	325463920	5610	5610	5610	5610	174
441	20240624	115800	324487780	5620	5620	5620	5620	0
442	20240624	115700	324487780	5620	5610	5630	5610	919
443	20240624	115600	319332160	5600	5600	5600	5600	27
444	20240624	115500	319180960	5640	5640	5640	5640	0
445	20240624	115400	319180960	5640	5600	5640	5600	301
446	20240624	115300	317495320	5610	5640	5640	5610	229
447	20240624	115200	316210480	5610	5650	5650	5610	36
448	20240624	115100	316008120	5650	5630	5650	5610	564
449	20240624	115000	312824930	5640	5620	5660	5620	55
450	20240624	114900	312515370	5620	5630	5630	5620	11
451	20240624	114800	312453450	5630	5630	5630	5600	83
452	20240624	114700	311988560	5640	5640	5640	5640	2
453	20240624	114600	311977280	5620	5600	5620	5600	100
454	20240624	114500	311415820	5590	5590	5590	5590	0
455	20240624	114400	311415820	5590	5590	5590	5590	27
456	20240624	114300	311264890	5600	5600	5600	5600	92
457	20240624	114200	310749690	5600	5600	5600	5600	1
458	20240624	114100	310744090	5600	5600	5600	5600	931
459	20240624	114000	305530490	5600	5610	5610	5600	37
460	20240624	113900	305323180	5610	5610	5610	5610	1
461	20240624	113800	305317570	5610	5610	5610	5610	121
462	20240624	113700	304638760	5590	5590	5590	5590	26
463	20240624	113600	304493420	5610	5610	5610	5610	0
464	20240624	113500	304493420	5610	5610	5610	5610	1
465	20240624	113400	304487810	5590	5590	5590	5590	0
466	20240624	113300	304487810	5590	5590	5590	5590	27
467	20240624	113200	304336880	5600	5600	5600	5600	476
468	20240624	113100	301671280	5580	5580	5580	5580	0
469	20240624	113000	301671280	5580	5580	5580	5580	0
470	20240624	112900	301671280	5580	5590	5590	5580	693
471	20240624	112800	297797670	5590	5580	5590	5580	209
472	20240624	112700	296631440	5570	5570	5570	5570	104
473	20240624	112600	296052160	5570	5550	5570	5550	354
474	20240624	112500	294085110	5550	5550	5550	5550	68
475	20240624	112400	293707710	5560	5560	5560	5560	0
476	20240624	112300	293707710	5560	5560	5560	5560	11
477	20240624	112200	293646550	5540	5540	5540	5540	2070
478	20240624	112100	282178750	5540	5540	5540	5540	27
479	20240624	112000	282029170	5540	5550	5550	5540	7686
480	20240624	111900	239425820	5590	5570	5590	5550	2735
481	20240624	111800	224217560	5570	5570	5570	5570	0
482	20240624	111700	224217560	5570	5580	5580	5570	144
483	20240624	111600	223414170	5580	5580	5580	5580	2
484	20240624	111500	223403010	5580	5580	5580	5580	14
485	20240624	111400	223324890	5580	5580	5580	5580	0
486	20240624	111300	223324890	5580	5580	5580	5570	95
487	20240624	111200	222795050	5580	5580	5580	5580	493
488	20240624	111100	220044110	5580	5590	5590	5580	141
489	20240624	111000	219256090	5580	5580	5580	5580	12
490	20240624	110900	219189130	5580	5590	5590	5580	166
491	20240624	110800	218262350	5590	5590	5590	5590	607
492	20240624	110700	214869220	5590	5600	5600	5590	25
493	20240624	110600	214729460	5600	5600	5600	5600	444
494	20240624	110500	212243060	5590	5590	5590	5590	26
495	20240624	110400	212097720	5590	5600	5600	5590	182
496	20240624	110300	211079340	5600	5600	5600	5600	542
497	20240624	110200	208044140	5590	5590	5590	5590	141
498	20240624	110100	207255950	5600	5600	5600	5600	405
499	20240624	110000	204987950	5600	5610	5610	5600	506
500	20240624	105900	202154340	5610	5610	5610	5610	0
501	20240624	105800	202154340	5610	5640	5640	5610	202
502	20240624	105700	201021060	5640	5640	5640	5640	2
503	20240624	105600	201009780	5640	5640	5640	5640	0
504	20240624	105500	201009780	5640	5610	5640	5600	1336
505	20240624	105400	193521010	5620	5620	5630	5620	1113
506	20240624	105300	187255950	5640	5640	5640	5640	0
507	20240624	105200	187255950	5640	5640	5640	5640	0
508	20240624	105100	187255950	5640	5620	5640	5620	50
509	20240624	105000	186974770	5620	5630	5640	5620	1054
510	20240624	104900	181049260	5630	5630	5630	5630	1
511	20240624	104800	181043630	5630	5630	5630	5630	0
512	20240624	104700	181043630	5630	5630	5630	5630	258
513	20240624	104600	179591090	5630	5640	5640	5630	2731
514	20240624	104500	164197960	5640	5640	5640	5640	0
515	20240624	104400	164197960	5640	5640	5640	5640	484
516	20240624	104300	161468200	5650	5650	5650	5640	4856
517	20240624	104200	134044470	5650	5660	5660	5650	44
518	20240624	104100	133795700	5660	5660	5660	5660	177
519	20240624	104000	132793880	5660	5660	5660	5660	1
520	20240624	103900	132788220	5660	5660	5660	5660	2
521	20240624	103800	132776900	5650	5660	5660	5650	126
522	20240624	103700	132064000	5660	5650	5660	5650	271
523	20240624	103600	130531850	5660	5660	5660	5660	1
524	20240624	103500	130526190	5660	5660	5660	5660	564
525	20240624	103400	127333950	5660	5660	5660	5660	26
526	20240624	103300	127186790	5660	5660	5660	5660	0
527	20240624	103200	127186790	5660	5660	5660	5660	20
528	20240624	103100	127073590	5660	5670	5670	5660	256
529	20240624	103000	125622220	5680	5680	5680	5680	177
530	20240624	102900	124616860	5670	5670	5670	5670	0
531	20240624	102800	124616860	5670	5680	5680	5670	22
532	20240624	102700	124492050	5680	5670	5680	5670	336
533	20240624	102600	122583830	5680	5660	5680	5660	452
534	20240624	102500	120022910	5680	5670	5680	5670	1969
535	20240624	102400	108858670	5680	5680	5680	5680	0
536	20240624	102300	108858670	5680	5670	5680	5670	46
537	20240624	102200	108597650	5680	5670	5680	5670	20
538	20240624	102100	108484150	5680	5680	5680	5680	2
539	20240624	102000	108472790	5680	5680	5680	5680	35
540	20240624	101900	108273990	5680	5670	5680	5670	29
541	20240624	101800	108109540	5660	5670	5670	5660	1010
542	20240624	101700	102382940	5660	5670	5670	5660	1760
543	20240624	101600	92420840	5660	5660	5660	5660	0
544	20240624	101500	92420840	5660	5670	5670	5660	379
545	20240624	101400	90272010	5680	5680	5680	5680	0
546	20240624	101300	90272010	5680	5680	5680	5680	0
547	20240624	101200	90272010	5680	5680	5680	5680	1657
548	20240624	101100	80860250	5670	5670	5670	5670	85
549	20240624	101000	80378300	5680	5680	5680	5680	1
550	20240624	100900	80372620	5680	5680	5680	5680	3
551	20240624	100800	80355580	5680	5680	5680	5680	215
552	20240624	100700	79134380	5680	5680	5680	5680	27
553	20240624	100600	78981020	5700	5700	5700	5700	0
554	20240624	100500	78981020	5700	5700	5700	5700	10
555	20240624	100400	78924020	5680	5680	5680	5680	0
556	20240624	100300	78924020	5680	5700	5700	5680	27
557	20240624	100200	78770640	5690	5690	5690	5690	0
558	20240624	100100	78770640	5690	5690	5690	5690	14
559	20240624	100000	78690980	5700	5710	5710	5700	1996
560	20240624	095900	67313670	5700	5700	5700	5700	868
561	20240624	095800	62366070	5700	5700	5700	5700	1
562	20240624	095700	62360370	5710	5710	5710	5710	0
563	20240624	095600	62360370	5710	5700	5710	5700	29
564	20240624	095500	62195050	5720	5720	5720	5720	0
565	20240624	095400	62195050	5720	5720	5720	5720	1
566	20240624	095300	62189330	5700	5700	5700	5700	0
567	20240624	095200	62189330	5700	5700	5700	5700	26
568	20240624	095100	62041130	5700	5700	5700	5700	0
569	20240624	095000	62041130	5700	5700	5700	5700	8
570	20240624	094900	61995530	5700	5700	5700	5700	0
571	20240624	094800	61995530	5700	5710	5710	5700	26
572	20240624	094700	61847270	5710	5710	5710	5710	0
573	20240624	094600	61847270	5710	5720	5720	5710	21
574	20240624	094500	61727350	5700	5700	5700	5700	0
575	20240624	094400	61727350	5700	5700	5700	5700	27
576	20240624	094300	61573450	5700	5700	5700	5700	0
577	20240624	094200	61573450	5700	5710	5710	5700	20
578	20240624	094100	61459370	5700	5700	5700	5700	0
579	20240624	094000	61459370	5700	5710	5710	5700	26
580	20240624	093900	61311100	5710	5710	5710	5710	0
581	20240624	093800	61311100	5710	5710	5710	5710	10
582	20240624	093700	61254000	5720	5720	5720	5720	2
583	20240624	093600	61242560	5700	5720	5720	5700	44
584	20240624	093500	60991400	5710	5710	5710	5710	210
585	20240624	093400	59792300	5710	5700	5710	5700	843
586	20240624	093300	54987120	5710	5710	5710	5710	30
587	20240624	093200	54815820	5700	5690	5710	5690	3167
588	20240624	093100	36766380	5650	5680	5680	5650	2020
589	20240624	093000	25333600	5680	5680	5680	5680	10
590	20240624	092900	25276800	5680	5680	5680	5680	27
591	20240624	092800	25123440	5690	5690	5690	5690	0
592	20240624	092700	25123440	5690	5690	5690	5690	3
593	20240624	092600	25106370	5670	5670	5670	5670	0
594	20240624	092500	25106370	5670	5670	5670	5670	26
595	20240624	092400	24958950	5670	5670	5670	5670	0
596	20240624	092300	24958950	5670	5670	5670	5670	20
597	20240624	092200	24845550	5670	5670	5670	5670	432
598	20240624	092100	22396110	5670	5680	5680	5670	219
599	20240624	092000	21152450	5680	5720	5720	5680	61
600	20240624	091900	20805930	5690	5690	5690	5690	10
601	20240624	091800	20749030	5670	5670	5670	5670	0
602	20240624	091700	20749030	5670	5670	5710	5670	398
603	20240624	091600	18491540	5700	5670	5700	5670	102
604	20240624	091500	17910500	5670	5670	5670	5670	0
605	20240624	091400	17910500	5670	5670	5670	5670	216
606	20240624	091300	16685780	5670	5670	5670	5670	152
607	20240624	091200	15823940	5670	5670	5670	5670	12
608	20240624	091100	15755900	5670	5670	5670	5670	0
609	20240624	091000	15755900	5670	5680	5680	5670	586
610	20240624	090900	12432370	5680	5690	5690	5680	250
611	20240624	090800	11012110	5700	5700	5700	5700	1
612	20240624	090700	11006410	5720	5730	5730	5720	2
613	20240624	090600	10994960	5680	5680	5680	5680	0
614	20240624	090500	10994960	5680	5680	5680	5680	53
615	20240624	090400	10693920	5690	5700	5700	5690	1512
616	20240624	090300	2077860	5740	5740	5740	5740	1
617	20240624	090200	2072120	5700	5700	5700	5700	27
618	20240624	090100	1918220	5740	5740	5740	5740	217
619	20240624	090000	672640	5740	5700	5740	5700	118