KissMeData/058630/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193900	458934980	5820	5820	5820	5820	389
3	20240624	193800	458934980	5820	5820	5820	5820	0
4	20240624	193700	458934980	5820	5820	5820	5820	0
5	20240624	193600	458934980	5820	5820	5820	5820	0
6	20240624	193500	458934980	5820	5820	5820	5820	0
7	20240624	193400	458934980	5820	5820	5820	5820	0
8	20240624	193300	458934980	5820	5820	5820	5820	0
9	20240624	193200	458934980	5820	5820	5820	5820	0
10	20240624	193100	458934980	5820	5820	5820	5820	0
11	20240624	193000	458934980	5820	5820	5820	5820	0
12	20240624	192900	458934980	5820	5820	5820	5820	0
13	20240624	192800	458934980	5820	5820	5820	5820	0
14	20240624	192700	458934980	5820	5820	5820	5820	0
15	20240624	192600	458934980	5820	5820	5820	5820	0
16	20240624	192500	458934980	5820	5820	5820	5820	0
17	20240624	192400	458934980	5820	5820	5820	5820	0
18	20240624	192300	458934980	5820	5820	5820	5820	0
19	20240624	192200	458934980	5820	5820	5820	5820	0
20	20240624	192100	458934980	5820	5820	5820	5820	0
21	20240624	192000	458934980	5820	5820	5820	5820	0
22	20240624	191900	458934980	5820	5820	5820	5820	0
23	20240624	191800	458934980	5820	5820	5820	5820	0
24	20240624	191700	458934980	5820	5820	5820	5820	0
25	20240624	191600	458934980	5820	5820	5820	5820	0
26	20240624	191500	458934980	5820	5820	5820	5820	0
27	20240624	191400	458934980	5820	5820	5820	5820	0
28	20240624	191300	458934980	5820	5820	5820	5820	0
29	20240624	191200	458934980	5820	5820	5820	5820	0
30	20240624	191100	458934980	5820	5820	5820	5820	0
31	20240624	191000	458934980	5820	5820	5820	5820	0
32	20240624	190900	458934980	5820	5820	5820	5820	389
33	20240624	190800	458934980	5820	5820	5820	5820	0
34	20240624	190700	458934980	5820	5820	5820	5820	0
35	20240624	190600	458934980	5820	5820	5820	5820	0
36	20240624	190500	458934980	5820	5820	5820	5820	0
37	20240624	190400	458934980	5820	5820	5820	5820	0
38	20240624	190300	458934980	5820	5820	5820	5820	0
39	20240624	190200	458934980	5820	5820	5820	5820	0
40	20240624	190100	458934980	5820	5820	5820	5820	0
41	20240624	190000	458934980	5820	5820	5820	5820	0
42	20240624	185900	458934980	5820	5820	5820	5820	0
43	20240624	185800	458934980	5820	5820	5820	5820	0
44	20240624	185700	458934980	5820	5820	5820	5820	0
45	20240624	185600	458934980	5820	5820	5820	5820	0
46	20240624	185500	458934980	5820	5820	5820	5820	0
47	20240624	185400	458934980	5820	5820	5820	5820	0
48	20240624	185300	458934980	5820	5820	5820	5820	0
49	20240624	185200	458934980	5820	5820	5820	5820	0
50	20240624	185100	458934980	5820	5820	5820	5820	0
51	20240624	185000	458934980	5820	5820	5820	5820	0
52	20240624	184900	458934980	5820	5820	5820	5820	0
53	20240624	184800	458934980	5820	5820	5820	5820	0
54	20240624	184700	458934980	5820	5820	5820	5820	0
55	20240624	184600	458934980	5820	5820	5820	5820	0
56	20240624	184500	458934980	5820	5820	5820	5820	0
57	20240624	184400	458934980	5820	5820	5820	5820	0
58	20240624	184300	458934980	5820	5820	5820	5820	0
59	20240624	184200	458934980	5820	5820	5820	5820	0
60	20240624	184100	458934980	5820	5820	5820	5820	0
61	20240624	184000	458934980	5820	5820	5820	5820	0
62	20240624	183900	458934980	5820	5820	5820	5820	389
63	20240624	183800	458934980	5820	5820	5820	5820	0
64	20240624	183700	458934980	5820	5820	5820	5820	0
65	20240624	183600	458934980	5820	5820	5820	5820	0
66	20240624	183500	458934980	5820	5820	5820	5820	0
67	20240624	183400	458934980	5820	5820	5820	5820	0
68	20240624	183300	458934980	5820	5820	5820	5820	0
69	20240624	183200	458934980	5820	5820	5820	5820	0
70	20240624	183100	458934980	5820	5820	5820	5820	0
71	20240624	183000	458934980	5820	5820	5820	5820	0
72	20240624	182900	458934980	5820	5820	5820	5820	0
73	20240624	182800	458934980	5820	5820	5820	5820	0
74	20240624	182700	458934980	5820	5820	5820	5820	0
75	20240624	182600	458934980	5820	5820	5820	5820	0
76	20240624	182500	458934980	5820	5820	5820	5820	0
77	20240624	182400	458934980	5820	5820	5820	5820	0
78	20240624	182300	458934980	5820	5820	5820	5820	0
79	20240624	182200	458934980	5820	5820	5820	5820	0
80	20240624	182100	458934980	5820	5820	5820	5820	0
81	20240624	182000	458934980	5820	5820	5820	5820	0
82	20240624	181900	458934980	5820	5820	5820	5820	0
83	20240624	181800	458934980	5820	5820	5820	5820	0
84	20240624	181700	458934980	5820	5820	5820	5820	0
85	20240624	181600	458934980	5820	5820	5820	5820	0
86	20240624	181500	458934980	5820	5820	5820	5820	0
87	20240624	181400	458934980	5820	5820	5820	5820	0
88	20240624	181300	458934980	5820	5820	5820	5820	0
89	20240624	181200	458934980	5820	5820	5820	5820	0
90	20240624	181100	458934980	5820	5820	5820	5820	0
91	20240624	181000	458934980	5820	5820	5820	5820	0
92	20240624	180900	458934980	5820	5820	5820	5820	389
93	20240624	180800	458934980	5820	5820	5820	5820	0
94	20240624	180700	458934980	5820	5820	5820	5820	0
95	20240624	180600	458934980	5820	5820	5820	5820	0
96	20240624	180500	458934980	5820	5820	5820	5820	0
97	20240624	180400	458934980	5820	5820	5820	5820	0
98	20240624	180300	458934980	5820	5820	5820	5820	0
99	20240624	180200	458934980	5820	5820	5820	5820	0
100	20240624	180100	458934980	5820	5820	5820	5820	0
101	20240624	180000	458934980	5820	5820	5820	5820	0
102	20240624	175900	458934980	5820	5820	5820	5820	0
103	20240624	175800	458934980	5820	5820	5820	5820	0
104	20240624	175700	458934980	5820	5820	5820	5820	0
105	20240624	175600	458934980	5820	5820	5820	5820	0
106	20240624	175500	458934980	5820	5820	5820	5820	0
107	20240624	175400	458934980	5820	5820	5820	5820	0
108	20240624	175300	458934980	5820	5820	5820	5820	0
109	20240624	175200	458934980	5820	5820	5820	5820	0
110	20240624	175100	458934980	5820	5820	5820	5820	0
111	20240624	175000	458934980	5820	5820	5820	5820	0
112	20240624	174900	458934980	5820	5820	5820	5820	0
113	20240624	174800	458934980	5820	5820	5820	5820	0
114	20240624	174700	458934980	5820	5820	5820	5820	0
115	20240624	174600	458934980	5820	5820	5820	5820	0
116	20240624	174500	458934980	5820	5820	5820	5820	0
117	20240624	174400	458934980	5820	5820	5820	5820	0
118	20240624	174300	458934980	5820	5820	5820	5820	0
119	20240624	174200	458934980	5820	5820	5820	5820	0
120	20240624	174100	458934980	5820	5820	5820	5820	0
121	20240624	174000	458934980	5820	5820	5820	5820	0
122	20240624	173900	458934980	5820	5820	5820	5820	389
123	20240624	173800	458934980	5820	5820	5820	5820	0
124	20240624	173700	458934980	5820	5820	5820	5820	0
125	20240624	173600	458934980	5820	5820	5820	5820	0
126	20240624	173500	458934980	5820	5820	5820	5820	0
127	20240624	173400	458934980	5820	5820	5820	5820	0
128	20240624	173300	458934980	5820	5820	5820	5820	0
129	20240624	173200	458934980	5820	5820	5820	5820	0
130	20240624	173100	458934980	5820	5820	5820	5820	0
131	20240624	173000	458934980	5820	5820	5820	5820	0
132	20240624	172900	458934980	5820	5820	5820	5820	0
133	20240624	172800	458934980	5820	5820	5820	5820	0
134	20240624	172700	458934980	5820	5820	5820	5820	0
135	20240624	172600	458934980	5820	5820	5820	5820	0
136	20240624	172500	458934980	5820	5820	5820	5820	0
137	20240624	172400	458934980	5820	5820	5820	5820	0
138	20240624	172300	458934980	5820	5820	5820	5820	0
139	20240624	172200	458934980	5820	5820	5820	5820	0
140	20240624	172100	458934980	5820	5820	5820	5820	0
141	20240624	172000	458934980	5820	5820	5820	5820	0
142	20240624	171900	458934980	5820	5820	5820	5820	0
143	20240624	171800	458934980	5820	5820	5820	5820	0
144	20240624	171700	458934980	5820	5820	5820	5820	0
145	20240624	171600	458934980	5820	5820	5820	5820	0
146	20240624	171500	458934980	5820	5820	5820	5820	0
147	20240624	171400	458934980	5820	5820	5820	5820	0
148	20240624	171300	458934980	5820	5820	5820	5820	0
149	20240624	171200	458934980	5820	5820	5820	5820	0
150	20240624	171100	458934980	5820	5820	5820	5820	0
151	20240624	171000	458934980	5820	5820	5820	5820	0
152	20240624	170900	458934980	5820	5820	5820	5820	389
153	20240624	170800	458934980	5820	5820	5820	5820	0
154	20240624	170700	458934980	5820	5820	5820	5820	0
155	20240624	170600	458934980	5820	5820	5820	5820	0
156	20240624	170500	458934980	5820	5820	5820	5820	0
157	20240624	170400	458934980	5820	5820	5820	5820	0
158	20240624	170300	458934980	5820	5820	5820	5820	0
159	20240624	170200	458934980	5820	5820	5820	5820	0
160	20240624	170100	458934980	5820	5820	5820	5820	0
161	20240624	170000	458934980	5820	5820	5820	5820	0
162	20240624	165900	458934980	5820	5820	5820	5820	0
163	20240624	165800	458934980	5820	5820	5820	5820	0
164	20240624	165700	458934980	5820	5820	5820	5820	0
165	20240624	165600	458934980	5820	5820	5820	5820	0
166	20240624	165500	458934980	5820	5820	5820	5820	0
167	20240624	165400	458934980	5820	5820	5820	5820	0
168	20240624	165300	458934980	5820	5820	5820	5820	0
169	20240624	165200	458934980	5820	5820	5820	5820	0
170	20240624	165100	458934980	5820	5820	5820	5820	0
171	20240624	165000	458934980	5820	5820	5820	5820	0
172	20240624	164900	458934980	5820	5820	5820	5820	0
173	20240624	164800	458934980	5820	5820	5820	5820	0
174	20240624	164700	458934980	5820	5820	5820	5820	0
175	20240624	164600	458934980	5820	5820	5820	5820	0
176	20240624	164500	458934980	5820	5820	5820	5820	0
177	20240624	164400	458934980	5820	5820	5820	5820	0
178	20240624	164300	458934980	5820	5820	5820	5820	0
179	20240624	164200	458934980	5820	5820	5820	5820	0
180	20240624	164100	458934980	5820	5820	5820	5820	0
181	20240624	164000	458934980	5820	5820	5820	5820	0
182	20240624	163900	458934980	5820	5820	5820	5820	389
183	20240624	163800	458934980	5820	5820	5820	5820	0
184	20240624	163700	458934980	5820	5820	5820	5820	0
185	20240624	163600	458934980	5820	5820	5820	5820	0
186	20240624	163500	458934980	5820	5820	5820	5820	0
187	20240624	163400	458934980	5820	5820	5820	5820	0
188	20240624	163300	458934980	5820	5820	5820	5820	0
189	20240624	163200	458934980	5820	5820	5820	5820	0
190	20240624	163100	458934980	5820	5820	5820	5820	0
191	20240624	163000	458934980	5820	5820	5820	5820	0
192	20240624	162900	458934980	5820	5820	5820	5820	0
193	20240624	162800	458934980	5820	5820	5820	5820	0
194	20240624	162700	458934980	5820	5820	5820	5820	0
195	20240624	162600	458934980	5820	5820	5820	5820	0
196	20240624	162500	458934980	5820	5820	5820	5820	0
197	20240624	162400	458934980	5820	5820	5820	5820	0
198	20240624	162300	458934980	5820	5820	5820	5820	0
199	20240624	162200	458934980	5820	5820	5820	5820	0
200	20240624	162100	458934980	5820	5820	5820	5820	0
201	20240624	162000	458934980	5820	5820	5820	5820	0
202	20240624	161900	458934980	5820	5820	5820	5820	0
203	20240624	161800	458934980	5820	5820	5820	5820	0
204	20240624	161700	458934980	5820	5820	5820	5820	0
205	20240624	161600	458934980	5820	5820	5820	5820	0
206	20240624	161500	458934980	5820	5820	5820	5820	0
207	20240624	161400	458934980	5820	5820	5820	5820	0
208	20240624	161300	458934980	5820	5820	5820	5820	0
209	20240624	161200	458934980	5820	5820	5820	5820	0
210	20240624	161100	458934980	5820	5820	5820	5820	0
211	20240624	161000	458934980	5820	5820	5820	5820	0
212	20240624	160900	458934980	5820	5820	5820	5820	389
213	20240624	160800	458934980	5820	5820	5820	5820	0
214	20240624	160700	458934980	5820	5820	5820	5820	0
215	20240624	160600	458934980	5820	5820	5820	5820	0
216	20240624	160500	458934980	5820	5820	5820	5820	0
217	20240624	160400	458934980	5820	5820	5820	5820	0
218	20240624	160300	458934980	5820	5820	5820	5820	0
219	20240624	160200	458934980	5820	5820	5820	5820	0
220	20240624	160100	458934980	5820	5820	5820	5820	0
221	20240624	160000	458934980	5820	5820	5820	5820	0
222	20240624	155900	458934980	5820	5820	5820	5820	0
223	20240624	155800	458934980	5820	5820	5820	5820	0
224	20240624	155700	458934980	5820	5820	5820	5820	0
225	20240624	155600	458934980	5820	5820	5820	5820	0
226	20240624	155500	458934980	5820	5820	5820	5820	0
227	20240624	155400	458934980	5820	5820	5820	5820	0
228	20240624	155300	458934980	5820	5820	5820	5820	0
229	20240624	155200	458934980	5820	5820	5820	5820	0
230	20240624	155100	458934980	5820	5820	5820	5820	0
231	20240624	155000	458934980	5820	5820	5820	5820	0
232	20240624	154900	458934980	5820	5820	5820	5820	0
233	20240624	154800	458934980	5820	5820	5820	5820	0
234	20240624	154700	458934980	5820	5820	5820	5820	0
235	20240624	154600	458934980	5820	5820	5820	5820	0
236	20240624	154500	458934980	5820	5820	5820	5820	0
237	20240624	154400	458934980	5820	5820	5820	5820	0
238	20240624	154300	458934980	5820	5820	5820	5820	0
239	20240624	154200	458934980	5820	5820	5820	5820	0
240	20240624	154100	458934980	5820	5820	5820	5820	0
241	20240624	154000	458934980	5820	5820	5820	5820	0
242	20240624	153900	458934980	5820	5820	5820	5820	389
243	20240624	153800	458934980	5820	5820	5820	5820	0
244	20240624	153700	458934980	5820	5820	5820	5820	0
245	20240624	153600	458934980	5820	5820	5820	5820	0
246	20240624	153500	458934980	5820	5820	5820	5820	0
247	20240624	153400	458934980	5820	5820	5820	5820	0
248	20240624	153300	458934980	5820	5820	5820	5820	0
249	20240624	153200	458934980	5820	5820	5820	5820	0
250	20240624	153100	458934980	5820	5820	5820	5820	0
251	20240624	153000	458934980	5820	5820	5820	5820	389
252	20240624	152900	456671000	5780	5780	5780	5780	0
253	20240624	152800	456671000	5780	5780	5780	5780	0
254	20240624	152700	456671000	5780	5780	5780	5780	0
255	20240624	152600	456671000	5780	5780	5780	5780	0
256	20240624	152500	456671000	5780	5780	5780	5780	0
257	20240624	152400	456671000	5780	5780	5780	5780	0
258	20240624	152300	456671000	5780	5780	5780	5780	0
259	20240624	152200	456671000	5780	5780	5780	5780	0
260	20240624	152100	456671000	5780	5780	5780	5780	0
261	20240624	152000	456671000	5780	5780	5780	5780	0
262	20240624	151900	456671000	5780	5780	5780	5780	650
263	20240624	151800	452914000	5810	5810	5810	5810	2
264	20240624	151700	452902380	5790	5790	5790	5790	0
265	20240624	151600	452902380	5790	5790	5790	5790	2
266	20240624	151500	452890800	5790	5790	5790	5790	0
267	20240624	151400	452890800	5790	5790	5790	5790	293
268	20240624	151300	451194330	5810	5810	5810	5810	1
269	20240624	151200	451188520	5790	5800	5800	5790	31
270	20240624	151100	451008930	5810	5810	5810	5810	0
271	20240624	151000	451008930	5810	5810	5810	5810	4
272	20240624	150900	450985690	5800	5800	5800	5800	0
273	20240624	150800	450985690	5800	5800	5800	5800	319
274	20240624	150700	449135490	5800	5800	5800	5800	10
275	20240624	150600	449077490	5800	5800	5800	5800	40
276	20240624	150500	448845490	5800	5800	5800	5800	0
277	20240624	150400	448845490	5800	5790	5800	5790	57
278	20240624	150300	448515450	5790	5790	5790	5790	61
279	20240624	150200	448162260	5790	5790	5790	5790	57
280	20240624	150100	447832230	5790	5790	5790	5790	0
281	20240624	150000	447832230	5790	5800	5800	5790	115
282	20240624	145900	447166370	5800	5790	5800	5790	588
283	20240624	145800	443761840	5790	5790	5790	5790	0
284	20240624	145700	443761840	5790	5790	5790	5790	17
285	20240624	145600	443663410	5790	5790	5790	5790	5
286	20240624	145500	443634460	5790	5790	5790	5790	5
287	20240624	145400	443605510	5790	5770	5790	5770	1503
288	20240624	145300	434933140	5810	5810	5810	5810	0
289	20240624	145200	434933140	5810	5770	5810	5770	74
290	20240624	145100	434503720	5810	5810	5810	5810	1
291	20240624	145000	434497910	5780	5790	5790	5770	1501
292	20240624	144900	425828120	5780	5780	5780	5780	80
293	20240624	144800	425365720	5780	5780	5780	5780	667
294	20240624	144700	421510460	5780	5800	5800	5780	820
295	20240624	144600	416770700	5800	5800	5800	5800	2
296	20240624	144500	416759100	5810	5800	5810	5780	474
297	20240624	144400	414016570	5810	5810	5810	5810	0
298	20240624	144300	414016570	5810	5790	5810	5790	1001
299	20240624	144200	408220760	5790	5790	5790	5790	0
300	20240624	144100	408220760	5790	5790	5790	5790	0
301	20240624	144000	408220760	5790	5790	5790	5790	500
302	20240624	143900	405325760	5790	5790	5790	5790	1025
303	20240624	143800	399391010	5800	5800	5800	5800	0
304	20240624	143700	399391010	5800	5800	5800	5800	0
305	20240624	143600	399391010	5800	5800	5800	5800	0
306	20240624	143500	399391010	5800	5800	5800	5800	0
307	20240624	143400	399391010	5800	5800	5800	5800	0
308	20240624	143300	399391010	5800	5800	5800	5800	0
309	20240624	143200	399391010	5800	5800	5800	5800	2000
310	20240624	143100	387791010	5800	5800	5800	5800	0
311	20240624	143000	387791010	5800	5800	5800	5800	10
312	20240624	142900	387733010	5800	5800	5800	5800	0
313	20240624	142800	387733010	5800	5800	5800	5800	20
314	20240624	142700	387617010	5800	5790	5800	5780	2259
315	20240624	142600	374541640	5790	5790	5790	5790	2300
316	20240624	142500	361224640	5790	5790	5790	5790	0
317	20240624	142400	361224640	5790	5790	5790	5790	1012
318	20240624	142300	355365160	5800	5800	5800	5800	1
319	20240624	142200	355359360	5800	5800	5800	5800	0
320	20240624	142100	355359360	5800	5790	5800	5790	216
321	20240624	142000	354108670	5790	5790	5790	5790	0
322	20240624	141900	354108670	5790	5790	5790	5790	0
323	20240624	141800	354108670	5790	5790	5800	5790	493
324	20240624	141700	351254080	5800	5800	5800	5800	0
325	20240624	141600	351254080	5800	5800	5800	5800	79
326	20240624	141500	350795880	5800	5800	5800	5800	11
327	20240624	141400	350732080	5800	5800	5800	5800	85
328	20240624	141300	350239080	5800	5790	5800	5790	555
329	20240624	141200	347020610	5800	5800	5800	5800	1017
330	20240624	141100	341122010	5810	5810	5810	5810	50
331	20240624	141000	340831510	5810	5810	5810	5810	320
332	20240624	140900	338972310	5810	5810	5810	5810	17
333	20240624	140800	338873540	5810	5810	5810	5810	0
334	20240624	140700	338873540	5810	5810	5810	5810	0
335	20240624	140600	338873540	5810	5810	5810	5810	0
336	20240624	140500	338873540	5810	5810	5810	5810	0
337	20240624	140400	338873540	5810	5810	5810	5810	0
338	20240624	140300	338873540	5810	5810	5810	5810	0
339	20240624	140200	338873540	5810	5810	5810	5810	0
340	20240624	140100	338873540	5810	5810	5810	5810	1
341	20240624	140000	338867730	5810	5810	5810	5810	0
342	20240624	135900	338867730	5810	5810	5810	5810	0
343	20240624	135800	338867730	5810	5810	5810	5810	0
344	20240624	135700	338867730	5810	5810	5810	5810	0
345	20240624	135600	338867730	5810	5810	5810	5810	0
346	20240624	135500	338867730	5810	5810	5810	5810	8
347	20240624	135400	338821250	5810	5820	5820	5810	650
348	20240624	135300	335043000	5820	5810	5820	5810	1000
349	20240624	135200	329228000	5800	5800	5800	5800	200
350	20240624	135100	328068000	5800	5800	5800	5800	0
351	20240624	135000	328068000	5800	5800	5800	5800	500
352	20240624	134900	325168000	5800	5800	5800	5800	0
353	20240624	134800	325168000	5800	5800	5800	5800	36
354	20240624	134700	324959200	5810	5810	5810	5810	0
355	20240624	134600	324959200	5810	5810	5810	5810	0
356	20240624	134500	324959200	5810	5810	5810	5810	0
357	20240624	134400	324959200	5810	5810	5810	5810	0
358	20240624	134300	324959200	5810	5810	5810	5810	16
359	20240624	134200	324866240	5810	5810	5810	5810	0
360	20240624	134100	324866240	5810	5810	5810	5810	1
361	20240624	134000	324860430	5810	5810	5810	5810	21
362	20240624	133900	324738420	5810	5810	5810	5810	10
363	20240624	133800	324680320	5800	5800	5800	5800	0
364	20240624	133700	324680320	5800	5800	5800	5800	0
365	20240624	133600	324680320	5800	5800	5800	5800	0
366	20240624	133500	324680320	5800	5800	5800	5800	0
367	20240624	133400	324680320	5800	5800	5800	5800	0
368	20240624	133300	324680320	5800	5800	5800	5800	0
369	20240624	133200	324680320	5800	5800	5800	5800	0
370	20240624	133100	324680320	5800	5800	5800	5800	0
371	20240624	133000	324680320	5800	5800	5800	5800	0
372	20240624	132900	324680320	5800	5800	5800	5800	0
373	20240624	132800	324680320	5800	5800	5800	5800	0
374	20240624	132700	324680320	5800	5800	5800	5800	50
375	20240624	132600	324390320	5800	5800	5800	5800	478
376	20240624	132500	321617920	5800	5800	5800	5800	0
377	20240624	132400	321617920	5800	5800	5800	5800	9
378	20240624	132300	321565720	5790	5790	5790	5790	0
379	20240624	132200	321565720	5790	5790	5790	5790	0
380	20240624	132100	321565720	5790	5790	5790	5790	0
381	20240624	132000	321565720	5790	5810	5810	5790	384
382	20240624	131900	319340380	5810	5810	5810	5810	0
383	20240624	131800	319340380	5810	5810	5810	5810	0
384	20240624	131700	319340380	5810	5810	5810	5810	0
385	20240624	131600	319340380	5810	5810	5810	5810	0
386	20240624	131500	319340380	5810	5810	5810	5810	1
387	20240624	131400	319334570	5800	5800	5800	5800	0
388	20240624	131300	319334570	5800	5800	5800	5800	350
389	20240624	131200	317304570	5800	5800	5800	5800	0
390	20240624	131100	317304570	5800	5800	5800	5800	0
391	20240624	131000	317304570	5800	5800	5800	5800	0
392	20240624	130900	317304570	5800	5800	5800	5800	200
393	20240624	130800	316144570	5800	5800	5800	5800	0
394	20240624	130700	316144570	5800	5800	5800	5800	0
395	20240624	130600	316144570	5800	5800	5800	5800	11
396	20240624	130500	316080770	5800	5800	5800	5800	0
397	20240624	130400	316080770	5800	5800	5800	5800	0
398	20240624	130300	316080770	5800	5800	5800	5800	1
399	20240624	130200	316074970	5800	5800	5800	5800	0
400	20240624	130100	316074970	5800	5800	5800	5800	336
401	20240624	130000	314126170	5800	5800	5800	5800	0
402	20240624	125900	314126170	5800	5800	5800	5800	0
403	20240624	125800	314126170	5800	5800	5800	5800	84
404	20240624	125700	313638970	5790	5790	5790	5790	0
405	20240624	125600	313638970	5790	5790	5790	5790	0
406	20240624	125500	313638970	5790	5800	5800	5790	1062
407	20240624	125400	307479990	5800	5800	5800	5800	1
408	20240624	125300	307474190	5800	5800	5800	5800	1013
409	20240624	125200	301598790	5800	5800	5800	5800	279
410	20240624	125100	299980590	5810	5810	5810	5810	0
411	20240624	125000	299980590	5810	5810	5810	5810	0
412	20240624	124900	299980590	5810	5810	5810	5810	0
413	20240624	124800	299980590	5810	5810	5810	5810	0
414	20240624	124700	299980590	5810	5810	5810	5810	1
415	20240624	124600	299974780	5800	5800	5800	5800	164
416	20240624	124500	299023580	5810	5810	5810	5810	0
417	20240624	124400	299023580	5810	5810	5810	5810	0
418	20240624	124300	299023580	5810	5810	5810	5810	21
419	20240624	124200	298901570	5810	5810	5810	5810	0
420	20240624	124100	298901570	5810	5810	5810	5810	0
421	20240624	124000	298901570	5810	5810	5810	5810	0
422	20240624	123900	298901570	5810	5810	5810	5810	1005
423	20240624	123800	293062520	5810	5810	5810	5810	0
424	20240624	123700	293062520	5810	5810	5810	5810	0
425	20240624	123600	293062520	5810	5810	5810	5810	0
426	20240624	123500	293062520	5810	5810	5810	5810	0
427	20240624	123400	293062520	5810	5810	5810	5810	50
428	20240624	123300	292772020	5800	5800	5800	5800	0
429	20240624	123200	292772020	5800	5800	5800	5800	0
430	20240624	123100	292772020	5800	5800	5800	5800	1
431	20240624	123000	292766220	5810	5810	5810	5810	0
432	20240624	122900	292766220	5810	5810	5810	5810	101
433	20240624	122800	292179410	5820	5820	5820	5820	0
434	20240624	122700	292179410	5820	5820	5820	5820	0
435	20240624	122600	292179410	5820	5820	5820	5820	0
436	20240624	122500	292179410	5820	5820	5820	5820	0
437	20240624	122400	292179410	5820	5820	5820	5820	1
438	20240624	122300	292173590	5820	5820	5820	5820	0
439	20240624	122200	292173590	5820	5820	5820	5820	0
440	20240624	122100	292173590	5820	5820	5820	5820	0
441	20240624	122000	292173590	5820	5820	5820	5820	0
442	20240624	121900	292173590	5820	5820	5820	5820	630
443	20240624	121800	288506990	5820	5820	5820	5820	0
444	20240624	121700	288506990	5820	5820	5820	5820	446
445	20240624	121600	285911270	5820	5820	5820	5820	0
446	20240624	121500	285911270	5820	5820	5820	5820	1
447	20240624	121400	285905450	5790	5820	5820	5790	1136
448	20240624	121300	279316480	5820	5820	5820	5820	0
449	20240624	121200	279316480	5820	5820	5820	5820	0
450	20240624	121100	279316480	5820	5820	5820	5820	0
451	20240624	121000	279316480	5820	5820	5820	5820	0
452	20240624	120900	279316480	5820	5820	5820	5820	200
453	20240624	120800	278152480	5840	5840	5840	5840	0
454	20240624	120700	278152480	5840	5840	5840	5840	85
455	20240624	120600	277656080	5850	5850	5850	5850	0
456	20240624	120500	277656080	5850	5850	5850	5850	0
457	20240624	120400	277656080	5850	5850	5850	5850	0
458	20240624	120300	277656080	5850	5850	5850	5850	0
459	20240624	120200	277656080	5850	5850	5850	5850	0
460	20240624	120100	277656080	5850	5850	5850	5850	0
461	20240624	120000	277656080	5850	5850	5850	5850	0
462	20240624	115900	277656080	5850	5850	5850	5850	0
463	20240624	115800	277656080	5850	5850	5850	5850	1
464	20240624	115700	277650230	5830	5830	5830	5830	0
465	20240624	115600	277650230	5830	5830	5830	5830	42
466	20240624	115500	277405370	5830	5810	5830	5810	3
467	20240624	115400	277387900	5800	5800	5800	5800	0
468	20240624	115300	277387900	5800	5800	5800	5800	0
469	20240624	115200	277387900	5800	5800	5800	5800	0
470	20240624	115100	277387900	5800	5800	5800	5800	0
471	20240624	115000	277387900	5800	5800	5800	5800	0
472	20240624	114900	277387900	5800	5800	5800	5800	0
473	20240624	114800	277387900	5800	5800	5800	5800	75
474	20240624	114700	276952900	5830	5830	5830	5830	0
475	20240624	114600	276952900	5830	5830	5830	5830	0
476	20240624	114500	276952900	5830	5830	5830	5830	0
477	20240624	114400	276952900	5830	5830	5830	5830	1
478	20240624	114300	276947070	5800	5800	5800	5800	0
479	20240624	114200	276947070	5800	5800	5800	5800	1
480	20240624	114100	276941270	5800	5800	5800	5800	0
481	20240624	114000	276941270	5800	5830	5830	5800	76
482	20240624	113900	276500440	5800	5800	5800	5800	0
483	20240624	113800	276500440	5800	5800	5800	5800	0
484	20240624	113700	276500440	5800	5800	5800	5800	0
485	20240624	113600	276500440	5800	5800	5800	5800	5
486	20240624	113500	276471440	5850	5850	5850	5850	0
487	20240624	113400	276471440	5850	5850	5850	5850	1
488	20240624	113300	276465590	5830	5830	5830	5830	231
489	20240624	113200	275118860	5830	5830	5830	5830	94
490	20240624	113100	274570840	5830	5830	5830	5830	0
491	20240624	113000	274570840	5830	5820	5830	5820	52
492	20240624	112900	274267910	5790	5810	5810	5790	690
493	20240624	112800	270268340	5820	5820	5820	5820	0
494	20240624	112700	270268340	5820	5820	5820	5820	0
495	20240624	112600	270268340	5820	5820	5820	5820	77
496	20240624	112500	269820200	5820	5820	5820	5820	3
497	20240624	112400	269802740	5800	5800	5800	5800	292
498	20240624	112300	268109140	5800	5800	5800	5800	0
499	20240624	112200	268109140	5800	5800	5800	5800	0
500	20240624	112100	268109140	5800	5800	5800	5800	21
501	20240624	112000	267987340	5820	5820	5820	5820	0
502	20240624	111900	267987340	5820	5820	5820	5820	46
503	20240624	111800	267719620	5800	5810	5810	5800	678
504	20240624	111700	263786350	5820	5820	5820	5820	0
505	20240624	111600	263786350	5820	5820	5820	5820	50
506	20240624	111500	263495350	5820	5820	5820	5820	50
507	20240624	111400	263204350	5830	5830	5830	5830	0
508	20240624	111300	263204350	5830	5830	5830	5830	0
509	20240624	111200	263204350	5830	5830	5830	5830	5
510	20240624	111100	263175200	5800	5800	5800	5800	147
511	20240624	111000	262322600	5800	5800	5800	5800	0
512	20240624	110900	262322600	5800	5800	5820	5800	1785
513	20240624	110800	251969560	5800	5800	5800	5800	162
514	20240624	110700	251029960	5810	5810	5810	5810	500
515	20240624	110600	248124960	5800	5800	5800	5800	693
516	20240624	110500	244105560	5800	5800	5800	5800	4210
517	20240624	110400	219687560	5800	5800	5800	5800	90
518	20240624	110300	219165560	5810	5810	5810	5810	0
519	20240624	110200	219165560	5810	5810	5810	5800	899
520	20240624	110100	213951080	5810	5810	5810	5810	0
521	20240624	110000	213951080	5810	5820	5820	5810	1061
522	20240624	105900	207786570	5820	5820	5820	5820	0
523	20240624	105800	207786570	5820	5820	5820	5820	0
524	20240624	105700	207786570	5820	5820	5820	5820	93
525	20240624	105600	207245310	5830	5830	5830	5830	0
526	20240624	105500	207245310	5830	5820	5830	5810	386
527	20240624	105400	205002550	5820	5820	5820	5820	5
528	20240624	105300	204973450	5810	5810	5810	5810	0
529	20240624	105200	204973450	5810	5810	5810	5810	1200
530	20240624	105100	198001450	5820	5820	5820	5820	645
531	20240624	105000	194247550	5830	5830	5830	5830	46
532	20240624	104900	193979370	5820	5820	5820	5820	0
533	20240624	104800	193979370	5820	5820	5820	5820	89
534	20240624	104700	193461390	5820	5820	5820	5820	0
535	20240624	104600	193461390	5820	5820	5820	5820	6
536	20240624	104500	193426470	5830	5820	5830	5820	1092
537	20240624	104400	187070950	5830	5830	5830	5830	0
538	20240624	104300	187070950	5830	5830	5830	5830	0
539	20240624	104200	187070950	5830	5830	5830	5830	0
540	20240624	104100	187070950	5830	5830	5830	5830	0
541	20240624	104000	187070950	5830	5830	5830	5830	990
542	20240624	103900	181299250	5840	5840	5840	5840	429
543	20240624	103800	178793890	5870	5870	5870	5870	0
544	20240624	103700	178793890	5870	5870	5870	5870	0
545	20240624	103600	178793890	5870	5870	5870	5870	0
546	20240624	103500	178793890	5870	5870	5870	5870	11
547	20240624	103400	178729320	5870	5870	5870	5870	0
548	20240624	103300	178729320	5870	5840	5870	5830	1478
549	20240624	103200	170109930	5840	5840	5840	5840	0
550	20240624	103100	170109930	5840	5840	5840	5840	3
551	20240624	103000	170092410	5840	5840	5840	5840	0
552	20240624	102900	170092410	5840	5840	5840	5840	533
553	20240624	102800	166979690	5840	5840	5840	5840	0
554	20240624	102700	166979690	5840	5830	5840	5830	292
555	20240624	102600	165274590	5830	5870	5870	5830	1355
556	20240624	102500	157365080	5870	5870	5870	5870	0
557	20240624	102400	157365080	5870	5870	5870	5870	0
558	20240624	102300	157365080	5870	5870	5870	5870	0
559	20240624	102200	157365080	5870	5870	5870	5870	0
560	20240624	102100	157365080	5870	5870	5870	5870	0
561	20240624	102000	157365080	5870	5870	5870	5870	0
562	20240624	101900	157365080	5870	5870	5870	5870	0
563	20240624	101800	157365080	5870	5870	5870	5870	170
564	20240624	101700	156367180	5850	5850	5850	5850	122
565	20240624	101600	155653480	5870	5870	5870	5870	1
566	20240624	101500	155647610	5850	5850	5850	5850	96
567	20240624	101400	155086010	5850	5850	5850	5850	871
568	20240624	101300	149990660	5840	5850	5850	5840	502
569	20240624	101200	147053980	5850	5850	5850	5850	0
570	20240624	101100	147053980	5850	5850	5850	5850	1477
571	20240624	101000	138413530	5850	5850	5850	5850	1
572	20240624	100900	138407680	5850	5850	5850	5850	0
573	20240624	100800	138407680	5850	5850	5850	5850	1
574	20240624	100700	138401830	5840	5840	5840	5840	24
575	20240624	100600	138261670	5840	5840	5840	5840	1
576	20240624	100500	138255830	5850	5850	5850	5850	12
577	20240624	100400	138185630	5850	5840	5850	5840	2
578	20240624	100300	138173940	5850	5850	5850	5850	3
579	20240624	100200	138156390	5860	5860	5860	5860	1
580	20240624	100100	138150530	5820	5860	5860	5820	3472
581	20240624	100000	117918270	5860	5860	5860	5860	1
582	20240624	095900	117912410	5860	5850	5860	5850	68
583	20240624	095800	117513940	5860	5840	5860	5830	181
584	20240624	095700	116455980	5840	5840	5840	5840	2000
585	20240624	095600	104775980	5850	5850	5850	5850	2680
586	20240624	095500	89097980	5850	5850	5850	5850	350
587	20240624	095400	87050480	5850	5850	5850	5850	0
588	20240624	095300	87050480	5850	5850	5850	5850	0
589	20240624	095200	87050480	5850	5850	5850	5850	18
590	20240624	095100	86945180	5850	5860	5860	5850	18
591	20240624	095000	86839710	5860	5860	5860	5860	674
592	20240624	094900	82890070	5860	5870	5870	5860	1479
593	20240624	094800	74223100	5870	5870	5870	5870	74
594	20240624	094700	73788720	5880	5880	5880	5880	0
595	20240624	094600	73788720	5880	5880	5880	5880	115
596	20240624	094500	73112520	5880	5880	5880	5880	0
597	20240624	094400	73112520	5880	5880	5880	5880	0
598	20240624	094300	73112520	5880	5880	5880	5880	1050
599	20240624	094200	66938520	5880	5880	5880	5880	0
600	20240624	094100	66938520	5880	5880	5880	5880	10
601	20240624	094000	66879720	5880	5880	5880	5880	0
602	20240624	093900	66879720	5880	5880	5880	5880	551
603	20240624	093800	63639840	5880	5880	5880	5880	0
604	20240624	093700	63639840	5880	5880	5880	5880	0
605	20240624	093600	63639840	5880	5880	5880	5880	166
606	20240624	093500	62663760	5900	5900	5900	5900	0
607	20240624	093400	62663760	5900	5900	5900	5900	7
608	20240624	093300	62622460	5900	5900	5900	5900	0
609	20240624	093200	62622460	5900	5900	5900	5900	4
610	20240624	093100	62598860	5890	5890	5890	5890	0
611	20240624	093000	62598860	5890	5890	5890	5890	0
612	20240624	092900	62598860	5890	5900	5900	5890	501
613	20240624	092800	59647960	5880	5880	5880	5880	0
614	20240624	092700	59647960	5880	5880	5880	5880	0
615	20240624	092600	59647960	5880	5880	5880	5880	99
616	20240624	092500	59065840	5880	5880	5880	5880	875
617	20240624	092400	53920840	5880	5880	5880	5880	650
618	20240624	092300	50098840	5880	5890	5890	5880	245
619	20240624	092200	48656380	5900	5900	5900	5900	0
620	20240624	092100	48656380	5900	5900	5900	5900	386
621	20240624	092000	46378980	5880	5890	5910	5880	836
622	20240624	091900	41454910	5890	5890	5890	5890	200
623	20240624	091800	40276910	5890	5890	5890	5890	0
624	20240624	091700	40276910	5890	5890	5890	5890	0
625	20240624	091600	40276910	5890	5880	5890	5880	314
626	20240624	091500	38427530	5880	5880	5880	5880	1
627	20240624	091400	38421650	5870	5860	5870	5860	4460
628	20240624	091300	12243050	5870	5870	5870	5870	447
629	20240624	091200	9619160	5870	5870	5870	5870	286
630	20240624	091100	7940340	5870	5870	5870	5870	3
631	20240624	091000	7922730	5880	5880	5880	5880	54
632	20240624	090900	7605210	5880	5870	5880	5870	130
633	20240624	090800	6841810	5880	5880	5880	5880	7
634	20240624	090700	6800650	5900	5860	5900	5860	705
635	20240624	090600	2665150	5900	5860	5900	5860	43
636	20240624	090500	2411490	5900	5860	5900	5860	41
637	20240624	090400	2169630	5860	5900	5900	5860	255
638	20240624	090300	674930	5900	5900	5900	5900	9
639	20240624	090200	621830	5900	5860	5900	5860	27
640	20240624	090100	463530	5900	5890	5900	5850	25
641	20240624	090000	316470	5900	5850	5900	5850	54