KissMeData/071200/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	194900	209234690	5060	5060	5060	5060	5338
3	20240624	194800	209234690	5060	5060	5060	5060	0
4	20240624	194700	209234690	5060	5060	5060	5060	0
5	20240624	194600	209234690	5060	5060	5060	5060	0
6	20240624	194500	209234690	5060	5060	5060	5060	0
7	20240624	194400	209234690	5060	5060	5060	5060	0
8	20240624	194300	209234690	5060	5060	5060	5060	0
9	20240624	194200	209234690	5060	5060	5060	5060	0
10	20240624	194100	209234690	5060	5060	5060	5060	0
11	20240624	194000	209234690	5060	5060	5060	5060	0
12	20240624	193900	209234690	5060	5060	5060	5060	0
13	20240624	193800	209234690	5060	5060	5060	5060	0
14	20240624	193700	209234690	5060	5060	5060	5060	0
15	20240624	193600	209234690	5060	5060	5060	5060	0
16	20240624	193500	209234690	5060	5060	5060	5060	0
17	20240624	193400	209234690	5060	5060	5060	5060	0
18	20240624	193300	209234690	5060	5060	5060	5060	0
19	20240624	193200	209234690	5060	5060	5060	5060	0
20	20240624	193100	209234690	5060	5060	5060	5060	0
21	20240624	193000	209234690	5060	5060	5060	5060	0
22	20240624	192900	209234690	5060	5060	5060	5060	0
23	20240624	192800	209234690	5060	5060	5060	5060	0
24	20240624	192700	209234690	5060	5060	5060	5060	0
25	20240624	192600	209234690	5060	5060	5060	5060	0
26	20240624	192500	209234690	5060	5060	5060	5060	0
27	20240624	192400	209234690	5060	5060	5060	5060	0
28	20240624	192300	209234690	5060	5060	5060	5060	0
29	20240624	192200	209234690	5060	5060	5060	5060	0
30	20240624	192100	209234690	5060	5060	5060	5060	0
31	20240624	192000	209234690	5060	5060	5060	5060	0
32	20240624	191900	209234690	5060	5060	5060	5060	5338
33	20240624	191800	209234690	5060	5060	5060	5060	0
34	20240624	191700	209234690	5060	5060	5060	5060	0
35	20240624	191600	209234690	5060	5060	5060	5060	0
36	20240624	191500	209234690	5060	5060	5060	5060	0
37	20240624	191400	209234690	5060	5060	5060	5060	0
38	20240624	191300	209234690	5060	5060	5060	5060	0
39	20240624	191200	209234690	5060	5060	5060	5060	0
40	20240624	191100	209234690	5060	5060	5060	5060	0
41	20240624	191000	209234690	5060	5060	5060	5060	0
42	20240624	190900	209234690	5060	5060	5060	5060	0
43	20240624	190800	209234690	5060	5060	5060	5060	0
44	20240624	190700	209234690	5060	5060	5060	5060	0
45	20240624	190600	209234690	5060	5060	5060	5060	0
46	20240624	190500	209234690	5060	5060	5060	5060	0
47	20240624	190400	209234690	5060	5060	5060	5060	0
48	20240624	190300	209234690	5060	5060	5060	5060	0
49	20240624	190200	209234690	5060	5060	5060	5060	0
50	20240624	190100	209234690	5060	5060	5060	5060	0
51	20240624	190000	209234690	5060	5060	5060	5060	0
52	20240624	185900	209234690	5060	5060	5060	5060	0
53	20240624	185800	209234690	5060	5060	5060	5060	0
54	20240624	185700	209234690	5060	5060	5060	5060	0
55	20240624	185600	209234690	5060	5060	5060	5060	0
56	20240624	185500	209234690	5060	5060	5060	5060	0
57	20240624	185400	209234690	5060	5060	5060	5060	0
58	20240624	185300	209234690	5060	5060	5060	5060	0
59	20240624	185200	209234690	5060	5060	5060	5060	0
60	20240624	185100	209234690	5060	5060	5060	5060	0
61	20240624	185000	209234690	5060	5060	5060	5060	0
62	20240624	184900	209234690	5060	5060	5060	5060	5338
63	20240624	184800	209234690	5060	5060	5060	5060	0
64	20240624	184700	209234690	5060	5060	5060	5060	0
65	20240624	184600	209234690	5060	5060	5060	5060	0
66	20240624	184500	209234690	5060	5060	5060	5060	0
67	20240624	184400	209234690	5060	5060	5060	5060	0
68	20240624	184300	209234690	5060	5060	5060	5060	0
69	20240624	184200	209234690	5060	5060	5060	5060	0
70	20240624	184100	209234690	5060	5060	5060	5060	0
71	20240624	184000	209234690	5060	5060	5060	5060	0
72	20240624	183900	209234690	5060	5060	5060	5060	0
73	20240624	183800	209234690	5060	5060	5060	5060	0
74	20240624	183700	209234690	5060	5060	5060	5060	0
75	20240624	183600	209234690	5060	5060	5060	5060	0
76	20240624	183500	209234690	5060	5060	5060	5060	0
77	20240624	183400	209234690	5060	5060	5060	5060	0
78	20240624	183300	209234690	5060	5060	5060	5060	0
79	20240624	183200	209234690	5060	5060	5060	5060	0
80	20240624	183100	209234690	5060	5060	5060	5060	0
81	20240624	183000	209234690	5060	5060	5060	5060	0
82	20240624	182900	209234690	5060	5060	5060	5060	0
83	20240624	182800	209234690	5060	5060	5060	5060	0
84	20240624	182700	209234690	5060	5060	5060	5060	0
85	20240624	182600	209234690	5060	5060	5060	5060	0
86	20240624	182500	209234690	5060	5060	5060	5060	0
87	20240624	182400	209234690	5060	5060	5060	5060	0
88	20240624	182300	209234690	5060	5060	5060	5060	0
89	20240624	182200	209234690	5060	5060	5060	5060	0
90	20240624	182100	209234690	5060	5060	5060	5060	0
91	20240624	182000	209234690	5060	5060	5060	5060	0
92	20240624	181900	209234690	5060	5060	5060	5060	5338
93	20240624	181800	209234690	5060	5060	5060	5060	0
94	20240624	181700	209234690	5060	5060	5060	5060	0
95	20240624	181600	209234690	5060	5060	5060	5060	0
96	20240624	181500	209234690	5060	5060	5060	5060	0
97	20240624	181400	209234690	5060	5060	5060	5060	0
98	20240624	181300	209234690	5060	5060	5060	5060	0
99	20240624	181200	209234690	5060	5060	5060	5060	0
100	20240624	181100	209234690	5060	5060	5060	5060	0
101	20240624	181000	209234690	5060	5060	5060	5060	0
102	20240624	180900	209234690	5060	5060	5060	5060	0
103	20240624	180800	209234690	5060	5060	5060	5060	0
104	20240624	180700	209234690	5060	5060	5060	5060	0
105	20240624	180600	209234690	5060	5060	5060	5060	0
106	20240624	180500	209234690	5060	5060	5060	5060	0
107	20240624	180400	209234690	5060	5060	5060	5060	0
108	20240624	180300	209234690	5060	5060	5060	5060	0
109	20240624	180200	209234690	5060	5060	5060	5060	0
110	20240624	180100	209234690	5060	5060	5060	5060	0
111	20240624	180000	209234690	5060	5060	5060	5060	0
112	20240624	175900	209234690	5060	5060	5060	5060	0
113	20240624	175800	209234690	5060	5060	5060	5060	0
114	20240624	175700	209234690	5060	5060	5060	5060	0
115	20240624	175600	209234690	5060	5060	5060	5060	0
116	20240624	175500	209234690	5060	5060	5060	5060	0
117	20240624	175400	209234690	5060	5060	5060	5060	0
118	20240624	175300	209234690	5060	5060	5060	5060	0
119	20240624	175200	209234690	5060	5060	5060	5060	0
120	20240624	175100	209234690	5060	5060	5060	5060	0
121	20240624	175000	209234690	5060	5060	5060	5060	0
122	20240624	174900	209234690	5060	5060	5060	5060	5338
123	20240624	174800	209234690	5060	5060	5060	5060	0
124	20240624	174700	209234690	5060	5060	5060	5060	0
125	20240624	174600	209234690	5060	5060	5060	5060	0
126	20240624	174500	209234690	5060	5060	5060	5060	0
127	20240624	174400	209234690	5060	5060	5060	5060	0
128	20240624	174300	209234690	5060	5060	5060	5060	0
129	20240624	174200	209234690	5060	5060	5060	5060	0
130	20240624	174100	209234690	5060	5060	5060	5060	0
131	20240624	174000	209234690	5060	5060	5060	5060	0
132	20240624	173900	209234690	5060	5060	5060	5060	0
133	20240624	173800	209234690	5060	5060	5060	5060	0
134	20240624	173700	209234690	5060	5060	5060	5060	0
135	20240624	173600	209234690	5060	5060	5060	5060	0
136	20240624	173500	209234690	5060	5060	5060	5060	0
137	20240624	173400	209234690	5060	5060	5060	5060	0
138	20240624	173300	209234690	5060	5060	5060	5060	0
139	20240624	173200	209234690	5060	5060	5060	5060	0
140	20240624	173100	209234690	5060	5060	5060	5060	0
141	20240624	173000	209234690	5060	5060	5060	5060	0
142	20240624	172900	209234690	5060	5060	5060	5060	0
143	20240624	172800	209234690	5060	5060	5060	5060	0
144	20240624	172700	209234690	5060	5060	5060	5060	0
145	20240624	172600	209234690	5060	5060	5060	5060	0
146	20240624	172500	209234690	5060	5060	5060	5060	0
147	20240624	172400	209234690	5060	5060	5060	5060	0
148	20240624	172300	209234690	5060	5060	5060	5060	0
149	20240624	172200	209234690	5060	5060	5060	5060	0
150	20240624	172100	209234690	5060	5060	5060	5060	0
151	20240624	172000	209234690	5060	5060	5060	5060	0
152	20240624	171900	209234690	5060	5060	5060	5060	5338
153	20240624	171800	209234690	5060	5060	5060	5060	0
154	20240624	171700	209234690	5060	5060	5060	5060	0
155	20240624	171600	209234690	5060	5060	5060	5060	0
156	20240624	171500	209234690	5060	5060	5060	5060	0
157	20240624	171400	209234690	5060	5060	5060	5060	0
158	20240624	171300	209234690	5060	5060	5060	5060	0
159	20240624	171200	209234690	5060	5060	5060	5060	0
160	20240624	171100	209234690	5060	5060	5060	5060	0
161	20240624	171000	209234690	5060	5060	5060	5060	0
162	20240624	170900	209234690	5060	5060	5060	5060	0
163	20240624	170800	209234690	5060	5060	5060	5060	0
164	20240624	170700	209234690	5060	5060	5060	5060	0
165	20240624	170600	209234690	5060	5060	5060	5060	0
166	20240624	170500	209234690	5060	5060	5060	5060	0
167	20240624	170400	209234690	5060	5060	5060	5060	0
168	20240624	170300	209234690	5060	5060	5060	5060	0
169	20240624	170200	209234690	5060	5060	5060	5060	0
170	20240624	170100	209234690	5060	5060	5060	5060	0
171	20240624	170000	209234690	5060	5060	5060	5060	0
172	20240624	165900	209234690	5060	5060	5060	5060	0
173	20240624	165800	209234690	5060	5060	5060	5060	0
174	20240624	165700	209234690	5060	5060	5060	5060	0
175	20240624	165600	209234690	5060	5060	5060	5060	0
176	20240624	165500	209234690	5060	5060	5060	5060	0
177	20240624	165400	209234690	5060	5060	5060	5060	0
178	20240624	165300	209234690	5060	5060	5060	5060	0
179	20240624	165200	209234690	5060	5060	5060	5060	0
180	20240624	165100	209234690	5060	5060	5060	5060	0
181	20240624	165000	209234690	5060	5060	5060	5060	0
182	20240624	164900	209234690	5060	5060	5060	5060	5338
183	20240624	164800	209234690	5060	5060	5060	5060	0
184	20240624	164700	209234690	5060	5060	5060	5060	0
185	20240624	164600	209234690	5060	5060	5060	5060	0
186	20240624	164500	209234690	5060	5060	5060	5060	0
187	20240624	164400	209234690	5060	5060	5060	5060	0
188	20240624	164300	209234690	5060	5060	5060	5060	0
189	20240624	164200	209234690	5060	5060	5060	5060	0
190	20240624	164100	209234690	5060	5060	5060	5060	0
191	20240624	164000	209234690	5060	5060	5060	5060	0
192	20240624	163900	209234690	5060	5060	5060	5060	0
193	20240624	163800	209234690	5060	5060	5060	5060	0
194	20240624	163700	209234690	5060	5060	5060	5060	0
195	20240624	163600	209234690	5060	5060	5060	5060	0
196	20240624	163500	209234690	5060	5060	5060	5060	0
197	20240624	163400	209234690	5060	5060	5060	5060	0
198	20240624	163300	209234690	5060	5060	5060	5060	0
199	20240624	163200	209234690	5060	5060	5060	5060	0
200	20240624	163100	209234690	5060	5060	5060	5060	0
201	20240624	163000	209234690	5060	5060	5060	5060	0
202	20240624	162900	209234690	5060	5060	5060	5060	0
203	20240624	162800	209234690	5060	5060	5060	5060	0
204	20240624	162700	209234690	5060	5060	5060	5060	0
205	20240624	162600	209234690	5060	5060	5060	5060	0
206	20240624	162500	209234690	5060	5060	5060	5060	0
207	20240624	162400	209234690	5060	5060	5060	5060	0
208	20240624	162300	209234690	5060	5060	5060	5060	0
209	20240624	162200	209234690	5060	5060	5060	5060	0
210	20240624	162100	209234690	5060	5060	5060	5060	0
211	20240624	162000	209234690	5060	5060	5060	5060	0
212	20240624	161900	209234690	5060	5060	5060	5060	5338
213	20240624	161800	209234690	5060	5060	5060	5060	0
214	20240624	161700	209234690	5060	5060	5060	5060	0
215	20240624	161600	209234690	5060	5060	5060	5060	0
216	20240624	161500	209234690	5060	5060	5060	5060	0
217	20240624	161400	209234690	5060	5060	5060	5060	0
218	20240624	161300	209234690	5060	5060	5060	5060	0
219	20240624	161200	209234690	5060	5060	5060	5060	0
220	20240624	161100	209234690	5060	5060	5060	5060	0
221	20240624	161000	209234690	5060	5060	5060	5060	0
222	20240624	160900	209234690	5060	5060	5060	5060	0
223	20240624	160800	209234690	5060	5060	5060	5060	0
224	20240624	160700	209234690	5060	5060	5060	5060	0
225	20240624	160600	209234690	5060	5060	5060	5060	0
226	20240624	160500	209234690	5060	5060	5060	5060	0
227	20240624	160400	209234690	5060	5060	5060	5060	0
228	20240624	160300	209234690	5060	5060	5060	5060	0
229	20240624	160200	209234690	5060	5060	5060	5060	0
230	20240624	160100	209234690	5060	5060	5060	5060	0
231	20240624	160000	209234690	5060	5060	5060	5060	0
232	20240624	155900	209234690	5060	5060	5060	5060	0
233	20240624	155800	209234690	5060	5060	5060	5060	0
234	20240624	155700	209234690	5060	5060	5060	5060	0
235	20240624	155600	209234690	5060	5060	5060	5060	0
236	20240624	155500	209234690	5060	5060	5060	5060	0
237	20240624	155400	209234690	5060	5060	5060	5060	0
238	20240624	155300	209234690	5060	5060	5060	5060	0
239	20240624	155200	209234690	5060	5060	5060	5060	0
240	20240624	155100	209234690	5060	5060	5060	5060	0
241	20240624	155000	209234690	5060	5060	5060	5060	0
242	20240624	154900	209234690	5060	5060	5060	5060	5338
243	20240624	154800	209234690	5060	5060	5060	5060	0
244	20240624	154700	209234690	5060	5060	5060	5060	0
245	20240624	154600	209234690	5060	5060	5060	5060	0
246	20240624	154500	209234690	5060	5060	5060	5060	0
247	20240624	154400	209234690	5060	5060	5060	5060	0
248	20240624	154300	209234690	5060	5060	5060	5060	0
249	20240624	154200	209234690	5060	5060	5060	5060	0
250	20240624	154100	209234690	5060	5060	5060	5060	0
251	20240624	154000	209234690	5060	5060	5060	5060	0
252	20240624	153900	209234690	5060	5060	5060	5060	0
253	20240624	153800	209234690	5060	5060	5060	5060	0
254	20240624	153700	209234690	5060	5060	5060	5060	0
255	20240624	153600	209234690	5060	5060	5060	5060	0
256	20240624	153500	209234690	5060	5060	5060	5060	0
257	20240624	153400	209234690	5060	5060	5060	5060	0
258	20240624	153300	209234690	5060	5060	5060	5060	0
259	20240624	153200	209234690	5060	5060	5060	5060	0
260	20240624	153100	209234690	5060	5060	5060	5060	0
261	20240624	153000	209234690	5060	5060	5060	5060	5338
262	20240624	152900	182224410	5060	5060	5060	5060	0
263	20240624	152800	182224410	5060	5060	5060	5060	0
264	20240624	152700	182224410	5060	5060	5060	5060	0
265	20240624	152600	182224410	5060	5060	5060	5060	0
266	20240624	152500	182224410	5060	5060	5060	5060	0
267	20240624	152400	182224410	5060	5060	5060	5060	0
268	20240624	152300	182224410	5060	5060	5060	5060	0
269	20240624	152200	182224410	5060	5060	5060	5060	0
270	20240624	152100	182224410	5060	5060	5060	5060	0
271	20240624	152000	182224410	5060	5060	5060	5060	0
272	20240624	151900	182224410	5060	5070	5090	5060	934
273	20240624	151800	177483070	5070	5070	5070	5070	20
274	20240624	151700	177381670	5090	5070	5090	5070	547
275	20240624	151600	174606270	5070	5070	5070	5070	3
276	20240624	151500	174591060	5060	5060	5070	5060	1000
277	20240624	151400	169527060	5070	5070	5070	5060	3121
278	20240624	151300	153713580	5080	5080	5080	5080	1
279	20240624	151200	153708500	5070	5080	5080	5070	2983
280	20240624	151100	138584670	5080	5080	5080	5080	233
281	20240624	151000	137401030	5080	5080	5080	5080	455
282	20240624	150900	135089630	5080	5080	5080	5080	0
283	20240624	150800	135089630	5080	5080	5080	5080	100
284	20240624	150700	134581630	5080	5090	5090	5080	2745
285	20240624	150600	120631890	5090	5090	5090	5090	900
286	20240624	150500	116050890	5100	5100	5100	5100	0
287	20240624	150400	116050890	5100	5100	5100	5100	0
288	20240624	150300	116050890	5100	5100	5100	5100	0
289	20240624	150200	116050890	5100	5100	5100	5100	0
290	20240624	150100	116050890	5100	5100	5100	5100	0
291	20240624	150000	116050890	5100	5100	5100	5100	0
292	20240624	145900	116050890	5100	5100	5100	5100	0
293	20240624	145800	116050890	5100	5100	5100	5100	0
294	20240624	145700	116050890	5100	5090	5100	5090	43
295	20240624	145600	115831690	5100	5100	5100	5100	0
296	20240624	145500	115831690	5100	5100	5100	5100	0
297	20240624	145400	115831690	5100	5100	5100	5100	50
298	20240624	145300	115576690	5100	5100	5100	5100	98
299	20240624	145200	115076890	5100	5100	5100	5100	0
300	20240624	145100	115076890	5100	5100	5100	5100	0
301	20240624	145000	115076890	5100	5100	5100	5100	0
302	20240624	144900	115076890	5100	5100	5100	5100	3
303	20240624	144800	115061590	5100	5100	5100	5100	0
304	20240624	144700	115061590	5100	5100	5100	5100	60
305	20240624	144600	114755590	5100	5100	5100	5100	100
306	20240624	144500	114245590	5100	5100	5100	5100	0
307	20240624	144400	114245590	5100	5100	5100	5100	0
308	20240624	144300	114245590	5100	5100	5100	5100	0
309	20240624	144200	114245590	5100	5100	5100	5100	0
310	20240624	144100	114245590	5100	5100	5100	5100	5
311	20240624	144000	114220090	5090	5090	5090	5090	0
312	20240624	143900	114220090	5090	5090	5090	5090	0
313	20240624	143800	114220090	5090	5090	5090	5090	1
314	20240624	143700	114215000	5090	5090	5090	5090	0
315	20240624	143600	114215000	5090	5090	5090	5090	0
316	20240624	143500	114215000	5090	5090	5090	5090	16
317	20240624	143400	114133560	5100	5100	5100	5100	1
318	20240624	143300	114128460	5090	5090	5090	5090	0
319	20240624	143200	114128460	5090	5090	5090	5090	0
320	20240624	143100	114128460	5090	5090	5090	5090	0
321	20240624	143000	114128460	5090	5090	5090	5090	0
322	20240624	142900	114128460	5090	5090	5090	5090	0
323	20240624	142800	114128460	5090	5090	5090	5090	0
324	20240624	142700	114128460	5090	5090	5090	5090	100
325	20240624	142600	113619460	5090	5090	5090	5090	0
326	20240624	142500	113619460	5090	5090	5090	5090	1
327	20240624	142400	113614370	5090	5090	5090	5090	0
328	20240624	142300	113614370	5090	5090	5090	5090	0
329	20240624	142200	113614370	5090	5090	5090	5090	90
330	20240624	142100	113156270	5100	5100	5100	5100	0
331	20240624	142000	113156270	5100	5100	5100	5100	0
332	20240624	141900	113156270	5100	5100	5100	5100	0
333	20240624	141800	113156270	5100	5100	5100	5100	0
334	20240624	141700	113156270	5100	5100	5100	5100	0
335	20240624	141600	113156270	5100	5100	5100	5100	0
336	20240624	141500	113156270	5100	5100	5100	5100	0
337	20240624	141400	113156270	5100	5100	5100	5100	0
338	20240624	141300	113156270	5100	5100	5100	5100	0
339	20240624	141200	113156270	5100	5100	5100	5100	0
340	20240624	141100	113156270	5100	5100	5100	5100	0
341	20240624	141000	113156270	5100	5100	5100	5100	0
342	20240624	140900	113156270	5100	5100	5100	5100	0
343	20240624	140800	113156270	5100	5100	5100	5100	0
344	20240624	140700	113156270	5100	5090	5100	5090	99
345	20240624	140600	112651860	5100	5100	5100	5100	1
346	20240624	140500	112646760	5090	5090	5090	5090	353
347	20240624	140400	110849990	5090	5090	5090	5090	1
348	20240624	140300	110844900	5090	5090	5090	5090	0
349	20240624	140200	110844900	5090	5090	5090	5090	0
350	20240624	140100	110844900	5090	5090	5090	5090	0
351	20240624	140000	110844900	5090	5090	5090	5090	0
352	20240624	135900	110844900	5090	5090	5090	5090	0
353	20240624	135800	110844900	5090	5090	5090	5090	0
354	20240624	135700	110844900	5090	5090	5090	5090	282
355	20240624	135600	109409520	5090	5090	5090	5090	0
356	20240624	135500	109409520	5090	5090	5090	5090	0
357	20240624	135400	109409520	5090	5090	5090	5090	40
358	20240624	135300	109205920	5090	5090	5090	5090	0
359	20240624	135200	109205920	5090	5090	5090	5090	50
360	20240624	135100	108951420	5090	5090	5090	5090	0
361	20240624	135000	108951420	5090	5090	5090	5090	1
362	20240624	134900	108946330	5100	5100	5100	5100	0
363	20240624	134800	108946330	5100	5100	5100	5100	0
364	20240624	134700	108946330	5100	5100	5100	5100	0
365	20240624	134600	108946330	5100	5100	5100	5100	0
366	20240624	134500	108946330	5100	5100	5100	5100	0
367	20240624	134400	108946330	5100	5100	5100	5100	0
368	20240624	134300	108946330	5100	5100	5100	5100	0
369	20240624	134200	108946330	5100	5100	5100	5100	0
370	20240624	134100	108946330	5100	5100	5100	5100	1
371	20240624	134000	108941230	5090	5090	5090	5090	229
372	20240624	133900	107775620	5090	5090	5090	5090	0
373	20240624	133800	107775620	5090	5090	5090	5090	100
374	20240624	133700	107266620	5090	5070	5090	5070	48
375	20240624	133600	107022480	5080	5080	5080	5080	0
376	20240624	133500	107022480	5080	5080	5080	5080	0
377	20240624	133400	107022480	5080	5080	5080	5080	318
378	20240624	133300	105407040	5090	5090	5090	5090	0
379	20240624	133200	105407040	5090	5090	5090	5090	0
380	20240624	133100	105407040	5090	5090	5090	5090	0
381	20240624	133000	105407040	5090	5090	5090	5090	0
382	20240624	132900	105407040	5090	5090	5090	5090	1
383	20240624	132800	105401950	5080	5080	5080	5080	0
384	20240624	132700	105401950	5080	5080	5080	5080	0
385	20240624	132600	105401950	5080	5080	5080	5080	0
386	20240624	132500	105401950	5080	5080	5080	5080	0
387	20240624	132400	105401950	5080	5090	5090	5080	36
388	20240624	132300	105219060	5090	5090	5090	5090	0
389	20240624	132200	105219060	5090	5090	5090	5090	0
390	20240624	132100	105219060	5090	5090	5090	5090	14
391	20240624	132000	105147800	5080	5080	5080	5080	0
392	20240624	131900	105147800	5080	5080	5080	5080	0
393	20240624	131800	105147800	5080	5080	5080	5080	200
394	20240624	131700	104131800	5090	5090	5090	5090	20
395	20240624	131600	104030000	5090	5090	5090	5090	60
396	20240624	131500	103724600	5080	5080	5080	5080	0
397	20240624	131400	103724600	5080	5080	5080	5080	0
398	20240624	131300	103724600	5080	5090	5090	5080	325
399	20240624	131200	102073300	5090	5090	5090	5090	0
400	20240624	131100	102073300	5090	5090	5090	5090	10
401	20240624	131000	102022400	5090	5090	5090	5090	0
402	20240624	130900	102022400	5090	5090	5090	5090	0
403	20240624	130800	102022400	5090	5090	5090	5090	1
404	20240624	130700	102017310	5080	5090	5090	5080	3000
405	20240624	130600	86774250	5110	5110	5110	5110	0
406	20240624	130500	86774250	5110	5110	5110	5110	0
407	20240624	130400	86774250	5110	5110	5110	5110	0
408	20240624	130300	86774250	5110	5110	5110	5110	0
409	20240624	130200	86774250	5110	5110	5110	5110	1
410	20240624	130100	86769140	5090	5090	5090	5090	0
411	20240624	130000	86769140	5090	5090	5090	5090	0
412	20240624	125900	86769140	5090	5090	5090	5090	0
413	20240624	125800	86769140	5090	5090	5090	5090	0
414	20240624	125700	86769140	5090	5090	5090	5090	0
415	20240624	125600	86769140	5090	5090	5090	5090	0
416	20240624	125500	86769140	5090	5090	5090	5090	200
417	20240624	125400	85751140	5090	5090	5090	5090	0
418	20240624	125300	85751140	5090	5090	5090	5090	0
419	20240624	125200	85751140	5090	5100	5100	5090	718
420	20240624	125100	82094340	5100	5100	5100	5100	39
421	20240624	125000	81895440	5100	5100	5100	5100	0
422	20240624	124900	81895440	5100	5100	5100	5100	0
423	20240624	124800	81895440	5100	5100	5100	5100	4
424	20240624	124700	81875040	5100	5100	5100	5100	0
425	20240624	124600	81875040	5100	5100	5100	5100	0
426	20240624	124500	81875040	5100	5100	5100	5100	57
427	20240624	124400	81584340	5110	5110	5110	5110	0
428	20240624	124300	81584340	5110	5110	5110	5110	0
429	20240624	124200	81584340	5110	5110	5110	5110	0
430	20240624	124100	81584340	5110	5110	5110	5110	0
431	20240624	124000	81584340	5110	5110	5110	5110	0
432	20240624	123900	81584340	5110	5110	5110	5110	0
433	20240624	123800	81584340	5110	5110	5110	5110	0
434	20240624	123700	81584340	5110	5110	5110	5110	0
435	20240624	123600	81584340	5110	5110	5110	5110	0
436	20240624	123500	81584340	5110	5110	5110	5110	0
437	20240624	123400	81584340	5110	5110	5110	5110	0
438	20240624	123300	81584340	5110	5110	5110	5110	0
439	20240624	123200	81584340	5110	5110	5110	5110	0
440	20240624	123100	81584340	5110	5110	5110	5110	0
441	20240624	123000	81584340	5110	5110	5110	5110	0
442	20240624	122900	81584340	5110	5110	5110	5110	15
443	20240624	122800	81507690	5110	5110	5110	5110	0
444	20240624	122700	81507690	5110	5110	5110	5110	201
445	20240624	122600	80480580	5100	5100	5100	5100	62
446	20240624	122500	80164380	5100	5100	5100	5100	0
447	20240624	122400	80164380	5100	5100	5100	5100	0
448	20240624	122300	80164380	5100	5100	5100	5100	0
449	20240624	122200	80164380	5100	5100	5100	5100	0
450	20240624	122100	80164380	5100	5100	5100	5100	0
451	20240624	122000	80164380	5100	5100	5100	5100	0
452	20240624	121900	80164380	5100	5100	5100	5100	0
453	20240624	121800	80164380	5100	5100	5100	5100	0
454	20240624	121700	80164380	5100	5100	5100	5100	0
455	20240624	121600	80164380	5100	5100	5100	5100	0
456	20240624	121500	80164380	5100	5100	5100	5100	0
457	20240624	121400	80164380	5100	5100	5100	5100	0
458	20240624	121300	80164380	5100	5100	5100	5100	40
459	20240624	121200	79960380	5090	5100	5100	5090	128
460	20240624	121100	79307860	5090	5090	5090	5090	0
461	20240624	121000	79307860	5090	5090	5090	5090	0
462	20240624	120900	79307860	5090	5090	5090	5090	168
463	20240624	120800	78452740	5100	5100	5100	5100	5
464	20240624	120700	78427240	5100	5100	5100	5100	0
465	20240624	120600	78427240	5100	5100	5100	5100	0
466	20240624	120500	78427240	5100	5100	5100	5100	0
467	20240624	120400	78427240	5100	5100	5100	5100	0
468	20240624	120300	78427240	5100	5100	5100	5100	0
469	20240624	120200	78427240	5100	5100	5100	5100	0
470	20240624	120100	78427240	5100	5100	5100	5100	13
471	20240624	120000	78360940	5100	5100	5100	5100	1
472	20240624	115900	78355840	5090	5090	5090	5090	0
473	20240624	115800	78355840	5090	5090	5090	5090	0
474	20240624	115700	78355840	5090	5090	5090	5090	2
475	20240624	115600	78345660	5080	5080	5080	5080	0
476	20240624	115500	78345660	5080	5080	5080	5080	0
477	20240624	115400	78345660	5080	5090	5090	5080	36
478	20240624	115300	78162690	5090	5090	5090	5090	0
479	20240624	115200	78162690	5090	5090	5090	5090	0
480	20240624	115100	78162690	5090	5090	5090	5090	0
481	20240624	115000	78162690	5090	5090	5090	5090	0
482	20240624	114900	78162690	5090	5090	5090	5090	0
483	20240624	114800	78162690	5090	5090	5090	5090	0
484	20240624	114700	78162690	5090	5090	5090	5090	0
485	20240624	114600	78162690	5090	5090	5090	5090	0
486	20240624	114500	78162690	5090	5090	5090	5090	0
487	20240624	114400	78162690	5090	5090	5090	5090	0
488	20240624	114300	78162690	5090	5090	5090	5090	0
489	20240624	114200	78162690	5090	5090	5090	5090	2
490	20240624	114100	78152510	5090	5090	5090	5090	0
491	20240624	114000	78152510	5090	5090	5090	5090	0
492	20240624	113900	78152510	5090	5090	5090	5090	1
493	20240624	113800	78147420	5090	5090	5090	5090	0
494	20240624	113700	78147420	5090	5090	5090	5090	0
495	20240624	113600	78147420	5090	5090	5090	5090	5
496	20240624	113500	78121970	5090	5090	5090	5090	1
497	20240624	113400	78116880	5090	5090	5090	5090	71
498	20240624	113300	77755490	5090	5090	5090	5090	114
499	20240624	113200	77175230	5090	5090	5090	5090	1
500	20240624	113100	77170140	5090	5090	5090	5090	3
501	20240624	113000	77154870	5090	5080	5090	5080	2
502	20240624	112900	77144700	5090	5090	5090	5090	2
503	20240624	112800	77134520	5090	5090	5090	5090	0
504	20240624	112700	77134520	5090	5090	5090	5090	0
505	20240624	112600	77134520	5090	5090	5090	5090	19
506	20240624	112500	77037810	5090	5090	5090	5090	0
507	20240624	112400	77037810	5090	5090	5090	5090	0
508	20240624	112300	77037810	5090	5090	5090	5090	100
509	20240624	112200	76528810	5080	5080	5080	5080	0
510	20240624	112100	76528810	5080	5080	5080	5080	3
511	20240624	112000	76513570	5100	5080	5100	5080	109
512	20240624	111900	75959670	5090	5090	5090	5090	400
513	20240624	111800	73923670	5090	5080	5090	5080	265
514	20240624	111700	72575220	5090	5090	5090	5090	0
515	20240624	111600	72575220	5090	5090	5090	5090	0
516	20240624	111500	72575220	5090	5090	5090	5090	0
517	20240624	111400	72575220	5090	5090	5090	5090	1
518	20240624	111300	72570130	5090	5090	5090	5090	104
519	20240624	111200	72040770	5090	5090	5090	5090	971
520	20240624	111100	67098380	5100	5100	5100	5100	0
521	20240624	111000	67098380	5100	5100	5100	5100	1
522	20240624	110900	67093280	5110	5110	5110	5110	1
523	20240624	110800	67088170	5110	5110	5110	5110	5
524	20240624	110700	67062620	5100	5100	5100	5100	0
525	20240624	110600	67062620	5100	5100	5100	5100	100
526	20240624	110500	66552620	5100	5100	5110	5100	203
527	20240624	110400	65517290	5100	5100	5100	5100	200
528	20240624	110300	64497290	5100	5100	5100	5100	0
529	20240624	110200	64497290	5100	5100	5100	5100	1
530	20240624	110100	64492190	5090	5090	5090	5090	0
531	20240624	110000	64492190	5090	5100	5100	5090	32
532	20240624	105900	64329210	5100	5100	5100	5100	2
533	20240624	105800	64319010	5100	5090	5100	5090	182
534	20240624	105700	63392620	5090	5090	5090	5090	0
535	20240624	105600	63392620	5090	5100	5100	5090	50
536	20240624	105500	63138020	5100	5100	5100	5100	5
537	20240624	105400	63112520	5100	5100	5100	5100	251
538	20240624	105300	61832420	5090	5090	5090	5090	2
539	20240624	105200	61822240	5100	5100	5100	5100	0
540	20240624	105100	61822240	5100	5100	5100	5100	5
541	20240624	105000	61796740	5100	5100	5100	5100	891
542	20240624	104900	57252640	5100	5100	5100	5100	0
543	20240624	104800	57252640	5100	5100	5100	5100	0
544	20240624	104700	57252640	5100	5100	5100	5100	259
545	20240624	104600	55931740	5110	5100	5110	5100	258
546	20240624	104500	54613440	5100	5100	5100	5100	57
547	20240624	104400	54322740	5100	5100	5100	5100	0
548	20240624	104300	54322740	5100	5100	5100	5100	370
549	20240624	104200	52435740	5100	5100	5100	5100	0
550	20240624	104100	52435740	5100	5100	5100	5100	0
551	20240624	104000	52435740	5100	5100	5120	5100	377
552	20240624	103900	50512640	5110	5110	5110	5110	2447
553	20240624	103800	38008470	5120	5120	5120	5120	0
554	20240624	103700	38008470	5120	5120	5120	5120	0
555	20240624	103600	38008470	5120	5120	5120	5120	1
556	20240624	103500	38003350	5110	5110	5110	5110	0
557	20240624	103400	38003350	5110	5120	5120	5110	4
558	20240624	103300	37982880	5120	5120	5120	5120	1
559	20240624	103200	37977760	5130	5130	5130	5130	0
560	20240624	103100	37977760	5130	5130	5130	5130	0
561	20240624	103000	37977760	5130	5130	5130	5130	3
562	20240624	102900	37962370	5120	5120	5120	5120	0
563	20240624	102800	37962370	5120	5120	5120	5120	0
564	20240624	102700	37962370	5120	5120	5120	5120	1499
565	20240624	102600	30287490	5120	5120	5120	5120	57
566	20240624	102500	29995650	5130	5130	5130	5130	5
567	20240624	102400	29970000	5130	5130	5130	5130	0
568	20240624	102300	29970000	5130	5130	5130	5130	0
569	20240624	102200	29970000	5130	5130	5130	5130	0
570	20240624	102100	29970000	5130	5130	5130	5130	0
571	20240624	102000	29970000	5130	5130	5130	5130	0
572	20240624	101900	29970000	5130	5130	5130	5130	0
573	20240624	101800	29970000	5130	5130	5130	5130	2
574	20240624	101700	29959740	5120	5120	5120	5120	398
575	20240624	101600	27921980	5120	5120	5120	5120	0
576	20240624	101500	27921980	5120	5120	5120	5120	0
577	20240624	101400	27921980	5120	5120	5120	5120	500
578	20240624	101300	25361980	5130	5130	5130	5130	0
579	20240624	101200	25361980	5130	5130	5130	5130	0
580	20240624	101100	25361980	5130	5130	5130	5130	0
581	20240624	101000	25361980	5130	5130	5130	5130	0
582	20240624	100900	25361980	5130	5130	5130	5130	0
583	20240624	100800	25361980	5130	5130	5130	5130	0
584	20240624	100700	25361980	5130	5130	5130	5130	63
585	20240624	100600	25038790	5140	5140	5140	5140	0
586	20240624	100500	25038790	5140	5140	5140	5140	2
587	20240624	100400	25028510	5140	5120	5140	5120	113
588	20240624	100300	24449930	5120	5120	5120	5120	2
589	20240624	100200	24439690	5120	5120	5120	5120	0
590	20240624	100100	24439690	5120	5120	5120	5120	0
591	20240624	100000	24439690	5120	5120	5120	5120	50
592	20240624	095900	24183690	5120	5120	5120	5120	178
593	20240624	095800	23272330	5120	5120	5120	5120	0
594	20240624	095700	23272330	5120	5120	5120	5120	0
595	20240624	095600	23272330	5120	5120	5120	5120	11
596	20240624	095500	23216010	5140	5140	5140	5140	0
597	20240624	095400	23216010	5140	5140	5140	5140	0
598	20240624	095300	23216010	5140	5140	5140	5140	0
599	20240624	095200	23216010	5140	5140	5140	5140	0
600	20240624	095100	23216010	5140	5140	5140	5140	0
601	20240624	095000	23216010	5140	5140	5140	5140	0
602	20240624	094900	23216010	5140	5140	5140	5140	0
603	20240624	094800	23216010	5140	5140	5140	5140	0
604	20240624	094700	23216010	5140	5140	5140	5140	0
605	20240624	094600	23216010	5140	5140	5140	5140	1
606	20240624	094500	23210870	5120	5130	5130	5120	500
607	20240624	094400	20650360	5140	5140	5140	5140	100
608	20240624	094300	20136360	5140	5140	5140	5140	0
609	20240624	094200	20136360	5140	5140	5140	5140	0
610	20240624	094100	20136360	5140	5140	5140	5140	0
611	20240624	094000	20136360	5140	5140	5140	5140	0
612	20240624	093900	20136360	5140	5140	5140	5140	0
613	20240624	093800	20136360	5140	5140	5140	5140	0
614	20240624	093700	20136360	5140	5140	5140	5140	0
615	20240624	093600	20136360	5140	5140	5140	5140	0
616	20240624	093500	20136360	5140	5110	5140	5110	99
617	20240624	093400	19630380	5110	5110	5110	5110	0
618	20240624	093300	19630380	5110	5140	5140	5110	950
619	20240624	093200	14771240	5120	5130	5130	5120	130
620	20240624	093100	14105480	5140	5140	5140	5140	0
621	20240624	093000	14105480	5140	5140	5140	5140	0
622	20240624	092900	14105480	5140	5140	5140	5140	0
623	20240624	092800	14105480	5140	5140	5140	5140	0
624	20240624	092700	14105480	5140	5140	5140	5140	0
625	20240624	092600	14105480	5140	5140	5140	5140	0
626	20240624	092500	14105480	5140	5140	5140	5140	0
627	20240624	092400	14105480	5140	5140	5140	5140	14
628	20240624	092300	14033520	5140	5140	5140	5140	0
629	20240624	092200	14033520	5140	5140	5140	5140	0
630	20240624	092100	14033520	5140	5140	5140	5140	0
631	20240624	092000	14033520	5140	5140	5140	5140	1
632	20240624	091900	14028380	5150	5150	5150	5150	0
633	20240624	091800	14028380	5150	5150	5150	5150	0
634	20240624	091700	14028380	5150	5130	5150	5130	40
635	20240624	091600	13823160	5150	5120	5150	5110	1771
636	20240624	091500	4730620	5120	5120	5120	5120	102
637	20240624	091400	4208380	5120	5120	5120	5120	5
638	20240624	091300	4182780	5120	5120	5120	5120	30
639	20240624	091200	4029180	5130	5130	5130	5130	1
640	20240624	091100	4024050	5110	5110	5110	5110	0
641	20240624	091000	4024050	5110	5120	5130	5110	214
642	20240624	090900	2930440	5120	5120	5120	5120	23
643	20240624	090800	2812680	5120	5120	5120	5120	0
644	20240624	090700	2812680	5120	5120	5120	5120	269
645	20240624	090600	1435400	5120	5130	5130	5120	90
646	20240624	090500	974210	5130	5130	5130	5130	20
647	20240624	090400	871610	5140	5140	5140	5140	0
648	20240624	090300	871610	5140	5140	5140	5140	0
649	20240624	090200	871610	5140	5140	5140	5140	0
650	20240624	090100	871610	5140	5150	5150	5140	11
651	20240624	090000	815060	5160	5150	5160	5150	158