KissMeData/301300/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211000	139881920	5380	5380	5380	5380	293
3	20240624	210900	139881920	5380	5380	5380	5380	0
4	20240624	210800	139881920	5380	5380	5380	5380	0
5	20240624	210700	139881920	5380	5380	5380	5380	0
6	20240624	210600	139881920	5380	5380	5380	5380	0
7	20240624	210500	139881920	5380	5380	5380	5380	0
8	20240624	210400	139881920	5380	5380	5380	5380	0
9	20240624	210300	139881920	5380	5380	5380	5380	0
10	20240624	210200	139881920	5380	5380	5380	5380	0
11	20240624	210100	139881920	5380	5380	5380	5380	0
12	20240624	210000	139881920	5380	5380	5380	5380	0
13	20240624	205900	139881920	5380	5380	5380	5380	0
14	20240624	205800	139881920	5380	5380	5380	5380	0
15	20240624	205700	139881920	5380	5380	5380	5380	0
16	20240624	205600	139881920	5380	5380	5380	5380	0
17	20240624	205500	139881920	5380	5380	5380	5380	0
18	20240624	205400	139881920	5380	5380	5380	5380	0
19	20240624	205300	139881920	5380	5380	5380	5380	0
20	20240624	205200	139881920	5380	5380	5380	5380	0
21	20240624	205100	139881920	5380	5380	5380	5380	0
22	20240624	205000	139881920	5380	5380	5380	5380	0
23	20240624	204900	139881920	5380	5380	5380	5380	0
24	20240624	204800	139881920	5380	5380	5380	5380	0
25	20240624	204700	139881920	5380	5380	5380	5380	0
26	20240624	204600	139881920	5380	5380	5380	5380	0
27	20240624	204500	139881920	5380	5380	5380	5380	0
28	20240624	204400	139881920	5380	5380	5380	5380	0
29	20240624	204300	139881920	5380	5380	5380	5380	0
30	20240624	204200	139881920	5380	5380	5380	5380	0
31	20240624	204100	139881920	5380	5380	5380	5380	0
32	20240624	204000	139881920	5380	5380	5380	5380	293
33	20240624	203900	139881920	5380	5380	5380	5380	0
34	20240624	203800	139881920	5380	5380	5380	5380	0
35	20240624	203700	139881920	5380	5380	5380	5380	0
36	20240624	203600	139881920	5380	5380	5380	5380	0
37	20240624	203500	139881920	5380	5380	5380	5380	0
38	20240624	203400	139881920	5380	5380	5380	5380	0
39	20240624	203300	139881920	5380	5380	5380	5380	0
40	20240624	203200	139881920	5380	5380	5380	5380	0
41	20240624	203100	139881920	5380	5380	5380	5380	0
42	20240624	203000	139881920	5380	5380	5380	5380	0
43	20240624	202900	139881920	5380	5380	5380	5380	0
44	20240624	202800	139881920	5380	5380	5380	5380	0
45	20240624	202700	139881920	5380	5380	5380	5380	0
46	20240624	202600	139881920	5380	5380	5380	5380	0
47	20240624	202500	139881920	5380	5380	5380	5380	0
48	20240624	202400	139881920	5380	5380	5380	5380	0
49	20240624	202300	139881920	5380	5380	5380	5380	0
50	20240624	202200	139881920	5380	5380	5380	5380	0
51	20240624	202100	139881920	5380	5380	5380	5380	0
52	20240624	202000	139881920	5380	5380	5380	5380	0
53	20240624	201900	139881920	5380	5380	5380	5380	0
54	20240624	201800	139881920	5380	5380	5380	5380	0
55	20240624	201700	139881920	5380	5380	5380	5380	0
56	20240624	201600	139881920	5380	5380	5380	5380	0
57	20240624	201500	139881920	5380	5380	5380	5380	0
58	20240624	201400	139881920	5380	5380	5380	5380	0
59	20240624	201300	139881920	5380	5380	5380	5380	0
60	20240624	201200	139881920	5380	5380	5380	5380	0
61	20240624	201100	139881920	5380	5380	5380	5380	0
62	20240624	201000	139881920	5380	5380	5380	5380	293
63	20240624	200900	139881920	5380	5380	5380	5380	0
64	20240624	200800	139881920	5380	5380	5380	5380	0
65	20240624	200700	139881920	5380	5380	5380	5380	0
66	20240624	200600	139881920	5380	5380	5380	5380	0
67	20240624	200500	139881920	5380	5380	5380	5380	0
68	20240624	200400	139881920	5380	5380	5380	5380	0
69	20240624	200300	139881920	5380	5380	5380	5380	0
70	20240624	200200	139881920	5380	5380	5380	5380	0
71	20240624	200100	139881920	5380	5380	5380	5380	0
72	20240624	200000	139881920	5380	5380	5380	5380	0
73	20240624	195900	139881920	5380	5380	5380	5380	0
74	20240624	195800	139881920	5380	5380	5380	5380	0
75	20240624	195700	139881920	5380	5380	5380	5380	0
76	20240624	195600	139881920	5380	5380	5380	5380	0
77	20240624	195500	139881920	5380	5380	5380	5380	0
78	20240624	195400	139881920	5380	5380	5380	5380	0
79	20240624	195300	139881920	5380	5380	5380	5380	0
80	20240624	195200	139881920	5380	5380	5380	5380	0
81	20240624	195100	139881920	5380	5380	5380	5380	0
82	20240624	195000	139881920	5380	5380	5380	5380	0
83	20240624	194900	139881920	5380	5380	5380	5380	0
84	20240624	194800	139881920	5380	5380	5380	5380	0
85	20240624	194700	139881920	5380	5380	5380	5380	0
86	20240624	194600	139881920	5380	5380	5380	5380	0
87	20240624	194500	139881920	5380	5380	5380	5380	0
88	20240624	194400	139881920	5380	5380	5380	5380	0
89	20240624	194300	139881920	5380	5380	5380	5380	0
90	20240624	194200	139881920	5380	5380	5380	5380	0
91	20240624	194100	139881920	5380	5380	5380	5380	0
92	20240624	194000	139881920	5380	5380	5380	5380	293
93	20240624	193900	139881920	5380	5380	5380	5380	0
94	20240624	193800	139881920	5380	5380	5380	5380	0
95	20240624	193700	139881920	5380	5380	5380	5380	0
96	20240624	193600	139881920	5380	5380	5380	5380	0
97	20240624	193500	139881920	5380	5380	5380	5380	0
98	20240624	193400	139881920	5380	5380	5380	5380	0
99	20240624	193300	139881920	5380	5380	5380	5380	0
100	20240624	193200	139881920	5380	5380	5380	5380	0
101	20240624	193100	139881920	5380	5380	5380	5380	0
102	20240624	193000	139881920	5380	5380	5380	5380	0
103	20240624	192900	139881920	5380	5380	5380	5380	0
104	20240624	192800	139881920	5380	5380	5380	5380	0
105	20240624	192700	139881920	5380	5380	5380	5380	0
106	20240624	192600	139881920	5380	5380	5380	5380	0
107	20240624	192500	139881920	5380	5380	5380	5380	0
108	20240624	192400	139881920	5380	5380	5380	5380	0
109	20240624	192300	139881920	5380	5380	5380	5380	0
110	20240624	192200	139881920	5380	5380	5380	5380	0
111	20240624	192100	139881920	5380	5380	5380	5380	0
112	20240624	192000	139881920	5380	5380	5380	5380	0
113	20240624	191900	139881920	5380	5380	5380	5380	0
114	20240624	191800	139881920	5380	5380	5380	5380	0
115	20240624	191700	139881920	5380	5380	5380	5380	0
116	20240624	191600	139881920	5380	5380	5380	5380	0
117	20240624	191500	139881920	5380	5380	5380	5380	0
118	20240624	191400	139881920	5380	5380	5380	5380	0
119	20240624	191300	139881920	5380	5380	5380	5380	0
120	20240624	191200	139881920	5380	5380	5380	5380	0
121	20240624	191100	139881920	5380	5380	5380	5380	0
122	20240624	191000	139881920	5380	5380	5380	5380	293
123	20240624	190900	139881920	5380	5380	5380	5380	0
124	20240624	190800	139881920	5380	5380	5380	5380	0
125	20240624	190700	139881920	5380	5380	5380	5380	0
126	20240624	190600	139881920	5380	5380	5380	5380	0
127	20240624	190500	139881920	5380	5380	5380	5380	0
128	20240624	190400	139881920	5380	5380	5380	5380	0
129	20240624	190300	139881920	5380	5380	5380	5380	0
130	20240624	190200	139881920	5380	5380	5380	5380	0
131	20240624	190100	139881920	5380	5380	5380	5380	0
132	20240624	190000	139881920	5380	5380	5380	5380	0
133	20240624	185900	139881920	5380	5380	5380	5380	0
134	20240624	185800	139881920	5380	5380	5380	5380	0
135	20240624	185700	139881920	5380	5380	5380	5380	0
136	20240624	185600	139881920	5380	5380	5380	5380	0
137	20240624	185500	139881920	5380	5380	5380	5380	0
138	20240624	185400	139881920	5380	5380	5380	5380	0
139	20240624	185300	139881920	5380	5380	5380	5380	0
140	20240624	185200	139881920	5380	5380	5380	5380	0
141	20240624	185100	139881920	5380	5380	5380	5380	0
142	20240624	185000	139881920	5380	5380	5380	5380	0
143	20240624	184900	139881920	5380	5380	5380	5380	0
144	20240624	184800	139881920	5380	5380	5380	5380	0
145	20240624	184700	139881920	5380	5380	5380	5380	0
146	20240624	184600	139881920	5380	5380	5380	5380	0
147	20240624	184500	139881920	5380	5380	5380	5380	0
148	20240624	184400	139881920	5380	5380	5380	5380	0
149	20240624	184300	139881920	5380	5380	5380	5380	0
150	20240624	184200	139881920	5380	5380	5380	5380	0
151	20240624	184100	139881920	5380	5380	5380	5380	0
152	20240624	184000	139881920	5380	5380	5380	5380	293
153	20240624	183900	139881920	5380	5380	5380	5380	0
154	20240624	183800	139881920	5380	5380	5380	5380	0
155	20240624	183700	139881920	5380	5380	5380	5380	0
156	20240624	183600	139881920	5380	5380	5380	5380	0
157	20240624	183500	139881920	5380	5380	5380	5380	0
158	20240624	183400	139881920	5380	5380	5380	5380	0
159	20240624	183300	139881920	5380	5380	5380	5380	0
160	20240624	183200	139881920	5380	5380	5380	5380	0
161	20240624	183100	139881920	5380	5380	5380	5380	0
162	20240624	183000	139881920	5380	5380	5380	5380	0
163	20240624	182900	139881920	5380	5380	5380	5380	0
164	20240624	182800	139881920	5380	5380	5380	5380	0
165	20240624	182700	139881920	5380	5380	5380	5380	0
166	20240624	182600	139881920	5380	5380	5380	5380	0
167	20240624	182500	139881920	5380	5380	5380	5380	0
168	20240624	182400	139881920	5380	5380	5380	5380	0
169	20240624	182300	139881920	5380	5380	5380	5380	0
170	20240624	182200	139881920	5380	5380	5380	5380	0
171	20240624	182100	139881920	5380	5380	5380	5380	0
172	20240624	182000	139881920	5380	5380	5380	5380	0
173	20240624	181900	139881920	5380	5380	5380	5380	0
174	20240624	181800	139881920	5380	5380	5380	5380	0
175	20240624	181700	139881920	5380	5380	5380	5380	0
176	20240624	181600	139881920	5380	5380	5380	5380	0
177	20240624	181500	139881920	5380	5380	5380	5380	0
178	20240624	181400	139881920	5380	5380	5380	5380	0
179	20240624	181300	139881920	5380	5380	5380	5380	0
180	20240624	181200	139881920	5380	5380	5380	5380	0
181	20240624	181100	139881920	5380	5380	5380	5380	0
182	20240624	181000	139881920	5380	5380	5380	5380	293
183	20240624	180900	139881920	5380	5380	5380	5380	0
184	20240624	180800	139881920	5380	5380	5380	5380	0
185	20240624	180700	139881920	5380	5380	5380	5380	0
186	20240624	180600	139881920	5380	5380	5380	5380	0
187	20240624	180500	139881920	5380	5380	5380	5380	0
188	20240624	180400	139881920	5380	5380	5380	5380	0
189	20240624	180300	139881920	5380	5380	5380	5380	0
190	20240624	180200	139881920	5380	5380	5380	5380	0
191	20240624	180100	139881920	5380	5380	5380	5380	0
192	20240624	180000	139881920	5380	5380	5380	5380	0
193	20240624	175900	139881920	5380	5380	5380	5380	0
194	20240624	175800	139881920	5380	5380	5380	5380	0
195	20240624	175700	139881920	5380	5380	5380	5380	0
196	20240624	175600	139881920	5380	5380	5380	5380	0
197	20240624	175500	139881920	5380	5380	5380	5380	0
198	20240624	175400	139881920	5380	5380	5380	5380	0
199	20240624	175300	139881920	5380	5380	5380	5380	0
200	20240624	175200	139881920	5380	5380	5380	5380	0
201	20240624	175100	139881920	5380	5380	5380	5380	0
202	20240624	175000	139881920	5380	5380	5380	5380	0
203	20240624	174900	139881920	5380	5380	5380	5380	0
204	20240624	174800	139881920	5380	5380	5380	5380	0
205	20240624	174700	139881920	5380	5380	5380	5380	0
206	20240624	174600	139881920	5380	5380	5380	5380	0
207	20240624	174500	139881920	5380	5380	5380	5380	0
208	20240624	174400	139881920	5380	5380	5380	5380	0
209	20240624	174300	139881920	5380	5380	5380	5380	0
210	20240624	174200	139881920	5380	5380	5380	5380	0
211	20240624	174100	139881920	5380	5380	5380	5380	0
212	20240624	174000	139881920	5380	5380	5380	5380	293
213	20240624	173900	139881920	5380	5380	5380	5380	0
214	20240624	173800	139881920	5380	5380	5380	5380	0
215	20240624	173700	139881920	5380	5380	5380	5380	0
216	20240624	173600	139881920	5380	5380	5380	5380	0
217	20240624	173500	139881920	5380	5380	5380	5380	0
218	20240624	173400	139881920	5380	5380	5380	5380	0
219	20240624	173300	139881920	5380	5380	5380	5380	0
220	20240624	173200	139881920	5380	5380	5380	5380	0
221	20240624	173100	139881920	5380	5380	5380	5380	0
222	20240624	173000	139881920	5380	5380	5380	5380	0
223	20240624	172900	139881920	5380	5380	5380	5380	0
224	20240624	172800	139881920	5380	5380	5380	5380	0
225	20240624	172700	139881920	5380	5380	5380	5380	0
226	20240624	172600	139881920	5380	5380	5380	5380	0
227	20240624	172500	139881920	5380	5380	5380	5380	0
228	20240624	172400	139881920	5380	5380	5380	5380	0
229	20240624	172300	139881920	5380	5380	5380	5380	0
230	20240624	172200	139881920	5380	5380	5380	5380	0
231	20240624	172100	139881920	5380	5380	5380	5380	0
232	20240624	172000	139881920	5380	5380	5380	5380	0
233	20240624	171900	139881920	5380	5380	5380	5380	0
234	20240624	171800	139881920	5380	5380	5380	5380	0
235	20240624	171700	139881920	5380	5380	5380	5380	0
236	20240624	171600	139881920	5380	5380	5380	5380	0
237	20240624	171500	139881920	5380	5380	5380	5380	0
238	20240624	171400	139881920	5380	5380	5380	5380	0
239	20240624	171300	139881920	5380	5380	5380	5380	0
240	20240624	171200	139881920	5380	5380	5380	5380	0
241	20240624	171100	139881920	5380	5380	5380	5380	0
242	20240624	171000	139881920	5380	5380	5380	5380	293
243	20240624	170900	139881920	5380	5380	5380	5380	0
244	20240624	170800	139881920	5380	5380	5380	5380	0
245	20240624	170700	139881920	5380	5380	5380	5380	0
246	20240624	170600	139881920	5380	5380	5380	5380	0
247	20240624	170500	139881920	5380	5380	5380	5380	0
248	20240624	170400	139881920	5380	5380	5380	5380	0
249	20240624	170300	139881920	5380	5380	5380	5380	0
250	20240624	170200	139881920	5380	5380	5380	5380	0
251	20240624	170100	139881920	5380	5380	5380	5380	0
252	20240624	170000	139881920	5380	5380	5380	5380	0
253	20240624	165900	139881920	5380	5380	5380	5380	0
254	20240624	165800	139881920	5380	5380	5380	5380	0
255	20240624	165700	139881920	5380	5380	5380	5380	0
256	20240624	165600	139881920	5380	5380	5380	5380	0
257	20240624	165500	139881920	5380	5380	5380	5380	0
258	20240624	165400	139881920	5380	5380	5380	5380	0
259	20240624	165300	139881920	5380	5380	5380	5380	0
260	20240624	165200	139881920	5380	5380	5380	5380	0
261	20240624	165100	139881920	5380	5380	5380	5380	0
262	20240624	165000	139881920	5380	5380	5380	5380	0
263	20240624	164900	139881920	5380	5380	5380	5380	0
264	20240624	164800	139881920	5380	5380	5380	5380	0
265	20240624	164700	139881920	5380	5380	5380	5380	0
266	20240624	164600	139881920	5380	5380	5380	5380	0
267	20240624	164500	139881920	5380	5380	5380	5380	0
268	20240624	164400	139881920	5380	5380	5380	5380	0
269	20240624	164300	139881920	5380	5380	5380	5380	0
270	20240624	164200	139881920	5380	5380	5380	5380	0
271	20240624	164100	139881920	5380	5380	5380	5380	0
272	20240624	164000	139881920	5380	5380	5380	5380	293
273	20240624	163900	139881920	5380	5380	5380	5380	0
274	20240624	163800	139881920	5380	5380	5380	5380	0
275	20240624	163700	139881920	5380	5380	5380	5380	0
276	20240624	163600	139881920	5380	5380	5380	5380	0
277	20240624	163500	139881920	5380	5380	5380	5380	0
278	20240624	163400	139881920	5380	5380	5380	5380	0
279	20240624	163300	139881920	5380	5380	5380	5380	0
280	20240624	163200	139881920	5380	5380	5380	5380	0
281	20240624	163100	139881920	5380	5380	5380	5380	0
282	20240624	163000	139881920	5380	5380	5380	5380	0
283	20240624	162900	139881920	5380	5380	5380	5380	0
284	20240624	162800	139881920	5380	5380	5380	5380	0
285	20240624	162700	139881920	5380	5380	5380	5380	0
286	20240624	162600	139881920	5380	5380	5380	5380	0
287	20240624	162500	139881920	5380	5380	5380	5380	0
288	20240624	162400	139881920	5380	5380	5380	5380	0
289	20240624	162300	139881920	5380	5380	5380	5380	0
290	20240624	162200	139881920	5380	5380	5380	5380	0
291	20240624	162100	139881920	5380	5380	5380	5380	0
292	20240624	162000	139881920	5380	5380	5380	5380	0
293	20240624	161900	139881920	5380	5380	5380	5380	0
294	20240624	161800	139881920	5380	5380	5380	5380	0
295	20240624	161700	139881920	5380	5380	5380	5380	0
296	20240624	161600	139881920	5380	5380	5380	5380	0
297	20240624	161500	139881920	5380	5380	5380	5380	0
298	20240624	161400	139881920	5380	5380	5380	5380	0
299	20240624	161300	139881920	5380	5380	5380	5380	0
300	20240624	161200	139881920	5380	5380	5380	5380	0
301	20240624	161100	139881920	5380	5380	5380	5380	0
302	20240624	161000	139881920	5380	5380	5380	5380	293
303	20240624	160900	139881920	5380	5380	5380	5380	0
304	20240624	160800	139881920	5380	5380	5380	5380	0
305	20240624	160700	139881920	5380	5380	5380	5380	0
306	20240624	160600	139881920	5380	5380	5380	5380	0
307	20240624	160500	139881920	5380	5380	5380	5380	0
308	20240624	160400	139881920	5380	5380	5380	5380	0
309	20240624	160300	139881920	5380	5380	5380	5380	0
310	20240624	160200	139881920	5380	5380	5380	5380	0
311	20240624	160100	139881920	5380	5380	5380	5380	0
312	20240624	160000	139881920	5380	5380	5380	5380	0
313	20240624	155900	139881920	5380	5380	5380	5380	0
314	20240624	155800	139881920	5380	5380	5380	5380	0
315	20240624	155700	139881920	5380	5380	5380	5380	0
316	20240624	155600	139881920	5380	5380	5380	5380	0
317	20240624	155500	139881920	5380	5380	5380	5380	0
318	20240624	155400	139881920	5380	5380	5380	5380	0
319	20240624	155300	139881920	5380	5380	5380	5380	0
320	20240624	155200	139881920	5380	5380	5380	5380	0
321	20240624	155100	139881920	5380	5380	5380	5380	0
322	20240624	155000	139881920	5380	5380	5380	5380	0
323	20240624	154900	139881920	5380	5380	5380	5380	0
324	20240624	154800	139881920	5380	5380	5380	5380	0
325	20240624	154700	139881920	5380	5380	5380	5380	0
326	20240624	154600	139881920	5380	5380	5380	5380	0
327	20240624	154500	139881920	5380	5380	5380	5380	0
328	20240624	154400	139881920	5380	5380	5380	5380	0
329	20240624	154300	139881920	5380	5380	5380	5380	0
330	20240624	154200	139881920	5380	5380	5380	5380	0
331	20240624	154100	139881920	5380	5380	5380	5380	0
332	20240624	154000	139881920	5380	5380	5380	5380	293
333	20240624	153900	139881920	5380	5380	5380	5380	0
334	20240624	153800	139881920	5380	5380	5380	5380	0
335	20240624	153700	139881920	5380	5380	5380	5380	0
336	20240624	153600	139881920	5380	5380	5380	5380	0
337	20240624	153500	139881920	5380	5380	5380	5380	0
338	20240624	153400	139881920	5380	5380	5380	5380	0
339	20240624	153300	139881920	5380	5380	5380	5380	0
340	20240624	153200	139881920	5380	5380	5380	5380	0
341	20240624	153100	139881920	5380	5380	5380	5380	0
342	20240624	153000	139881920	5380	5380	5380	5380	293
343	20240624	152900	138305580	5380	5380	5380	5380	0
344	20240624	152800	138305580	5380	5380	5380	5380	0
345	20240624	152700	138305580	5380	5380	5380	5380	0
346	20240624	152600	138305580	5380	5380	5380	5380	0
347	20240624	152500	138305580	5380	5380	5380	5380	0
348	20240624	152400	138305580	5380	5380	5380	5380	0
349	20240624	152300	138305580	5380	5380	5380	5380	0
350	20240624	152200	138305580	5380	5380	5380	5380	0
351	20240624	152100	138305580	5380	5380	5380	5380	0
352	20240624	152000	138305580	5380	5380	5380	5380	0
353	20240624	151900	138305580	5380	5390	5390	5380	69
354	20240624	151800	137933770	5390	5390	5390	5390	0
355	20240624	151700	137933770	5390	5390	5390	5390	0
356	20240624	151600	137933770	5390	5390	5390	5390	41
357	20240624	151500	137712780	5390	5390	5390	5390	14
358	20240624	151400	137637320	5390	5390	5390	5390	30
359	20240624	151300	137475620	5390	5380	5390	5380	10
360	20240624	151200	137421730	5380	5380	5380	5380	0
361	20240624	151100	137421730	5380	5380	5380	5380	100
362	20240624	151000	136883730	5390	5390	5390	5390	0
363	20240624	150900	136883730	5390	5390	5390	5390	0
364	20240624	150800	136883730	5390	5390	5390	5390	0
365	20240624	150700	136883730	5390	5390	5390	5390	0
366	20240624	150600	136883730	5390	5390	5390	5390	0
367	20240624	150500	136883730	5390	5390	5390	5390	0
368	20240624	150400	136883730	5390	5390	5390	5390	0
369	20240624	150300	136883730	5390	5390	5390	5390	0
370	20240624	150200	136883730	5390	5390	5390	5390	0
371	20240624	150100	136883730	5390	5390	5390	5390	0
372	20240624	150000	136883730	5390	5390	5390	5390	0
373	20240624	145900	136883730	5390	5390	5390	5390	0
374	20240624	145800	136883730	5390	5390	5390	5390	0
375	20240624	145700	136883730	5390	5390	5390	5390	1
376	20240624	145600	136878340	5390	5390	5390	5390	19
377	20240624	145500	136775930	5390	5390	5390	5390	10
378	20240624	145400	136722030	5390	5390	5390	5390	0
379	20240624	145300	136722030	5390	5390	5390	5390	0
380	20240624	145200	136722030	5390	5390	5390	5390	130
381	20240624	145100	136021330	5390	5390	5390	5390	1
382	20240624	145000	136015940	5390	5390	5390	5390	0
383	20240624	144900	136015940	5390	5390	5390	5390	0
384	20240624	144800	136015940	5390	5390	5390	5390	103
385	20240624	144700	135460770	5370	5370	5370	5370	0
386	20240624	144600	135460770	5370	5370	5370	5370	0
387	20240624	144500	135460770	5370	5370	5370	5370	50
388	20240624	144400	135192270	5360	5360	5360	5360	0
389	20240624	144300	135192270	5360	5360	5360	5360	0
390	20240624	144200	135192270	5360	5360	5360	5360	0
391	20240624	144100	135192270	5360	5360	5360	5360	0
392	20240624	144000	135192270	5360	5360	5360	5360	0
393	20240624	143900	135192270	5360	5360	5360	5360	0
394	20240624	143800	135192270	5360	5360	5360	5360	0
395	20240624	143700	135192270	5360	5360	5360	5360	0
396	20240624	143600	135192270	5360	5360	5360	5360	41
397	20240624	143500	134972510	5390	5390	5390	5390	0
398	20240624	143400	134972510	5390	5390	5390	5390	0
399	20240624	143300	134972510	5390	5390	5390	5390	0
400	20240624	143200	134972510	5390	5390	5390	5390	9
401	20240624	143100	134924000	5360	5360	5360	5360	0
402	20240624	143000	134924000	5360	5360	5360	5360	500
403	20240624	142900	132244000	5360	5360	5360	5360	28
404	20240624	142800	132093920	5360	5380	5380	5360	200
405	20240624	142700	131020430	5390	5390	5390	5390	0
406	20240624	142600	131020430	5390	5390	5390	5390	0
407	20240624	142500	131020430	5390	5390	5390	5390	0
408	20240624	142400	131020430	5390	5390	5390	5390	0
409	20240624	142300	131020430	5390	5390	5390	5390	1
410	20240624	142200	131015040	5370	5380	5380	5370	500
411	20240624	142100	128330030	5370	5370	5370	5370	0
412	20240624	142000	128330030	5370	5390	5390	5370	158
413	20240624	141900	127479310	5390	5390	5390	5390	0
414	20240624	141800	127479310	5390	5390	5390	5390	140
415	20240624	141700	126724710	5400	5400	5400	5400	0
416	20240624	141600	126724710	5400	5400	5400	5400	0
417	20240624	141500	126724710	5400	5400	5400	5400	1
418	20240624	141400	126719310	5400	5400	5400	5400	0
419	20240624	141300	126719310	5400	5400	5400	5400	0
420	20240624	141200	126719310	5400	5400	5400	5400	0
421	20240624	141100	126719310	5400	5400	5400	5400	0
422	20240624	141000	126719310	5400	5400	5400	5400	0
423	20240624	140900	126719310	5400	5400	5400	5400	0
424	20240624	140800	126719310	5400	5400	5400	5400	0
425	20240624	140700	126719310	5400	5400	5400	5400	0
426	20240624	140600	126719310	5400	5400	5400	5400	0
427	20240624	140500	126719310	5400	5400	5400	5400	0
428	20240624	140400	126719310	5400	5400	5400	5400	0
429	20240624	140300	126719310	5400	5400	5400	5400	3
430	20240624	140200	126703110	5390	5390	5390	5390	0
431	20240624	140100	126703110	5390	5390	5390	5390	0
432	20240624	140000	126703110	5390	5390	5390	5390	0
433	20240624	135900	126703110	5390	5390	5390	5390	0
434	20240624	135800	126703110	5390	5390	5390	5390	0
435	20240624	135700	126703110	5390	5390	5390	5390	0
436	20240624	135600	126703110	5390	5390	5390	5390	0
437	20240624	135500	126703110	5390	5390	5390	5390	0
438	20240624	135400	126703110	5390	5390	5390	5390	0
439	20240624	135300	126703110	5390	5390	5390	5390	0
440	20240624	135200	126703110	5390	5390	5390	5390	10
441	20240624	135100	126649210	5390	5390	5390	5390	0
442	20240624	135000	126649210	5390	5390	5390	5390	0
443	20240624	134900	126649210	5390	5390	5390	5390	0
444	20240624	134800	126649210	5390	5390	5390	5390	40
445	20240624	134700	126433610	5390	5390	5390	5390	17
446	20240624	134600	126341980	5390	5390	5390	5390	0
447	20240624	134500	126341980	5390	5390	5390	5390	800
448	20240624	134400	122029980	5390	5390	5390	5390	0
449	20240624	134300	122029980	5390	5390	5390	5390	0
450	20240624	134200	122029980	5390	5390	5390	5390	0
451	20240624	134100	122029980	5390	5390	5390	5390	0
452	20240624	134000	122029980	5390	5390	5390	5390	78
453	20240624	133900	121609560	5360	5360	5360	5360	0
454	20240624	133800	121609560	5360	5360	5360	5360	0
455	20240624	133700	121609560	5360	5360	5360	5360	0
456	20240624	133600	121609560	5360	5360	5360	5360	0
457	20240624	133500	121609560	5360	5360	5360	5360	60
458	20240624	133400	121287960	5360	5360	5360	5360	0
459	20240624	133300	121287960	5360	5360	5360	5360	4
460	20240624	133200	121266520	5390	5390	5390	5390	0
461	20240624	133100	121266520	5390	5390	5390	5390	0
462	20240624	133000	121266520	5390	5390	5390	5390	184
463	20240624	132900	120274760	5390	5390	5390	5390	8
464	20240624	132800	120231640	5390	5390	5390	5390	10
465	20240624	132700	120177740	5390	5390	5390	5390	1
466	20240624	132600	120172350	5390	5390	5390	5390	0
467	20240624	132500	120172350	5390	5390	5390	5390	0
468	20240624	132400	120172350	5390	5390	5390	5390	16
469	20240624	132300	120086110	5370	5370	5370	5370	0
470	20240624	132200	120086110	5370	5370	5370	5370	0
471	20240624	132100	120086110	5370	5370	5370	5370	450
472	20240624	132000	117669610	5370	5370	5370	5370	0
473	20240624	131900	117669610	5370	5370	5370	5370	100
474	20240624	131800	117132610	5360	5360	5360	5360	0
475	20240624	131700	117132610	5360	5360	5360	5360	0
476	20240624	131600	117132610	5360	5360	5360	5360	0
477	20240624	131500	117132610	5360	5360	5360	5360	2
478	20240624	131400	117121890	5360	5360	5360	5360	0
479	20240624	131300	117121890	5360	5360	5360	5360	7
480	20240624	131200	117084370	5370	5370	5370	5370	0
481	20240624	131100	117084370	5370	5370	5370	5370	1
482	20240624	131000	117079000	5370	5370	5370	5370	1
483	20240624	130900	117073630	5370	5370	5370	5370	0
484	20240624	130800	117073630	5370	5370	5370	5370	0
485	20240624	130700	117073630	5370	5370	5370	5370	10
486	20240624	130600	117019930	5370	5370	5370	5370	0
487	20240624	130500	117019930	5370	5370	5370	5370	40
488	20240624	130400	116805130	5360	5360	5360	5360	34
489	20240624	130300	116622890	5370	5370	5370	5370	150
490	20240624	130200	115817390	5370	5370	5370	5370	0
491	20240624	130100	115817390	5370	5370	5370	5370	0
492	20240624	130000	115817390	5370	5370	5370	5370	46
493	20240624	125900	115570370	5370	5370	5370	5370	5
494	20240624	125800	115543520	5370	5370	5370	5370	0
495	20240624	125700	115543520	5370	5370	5370	5370	0
496	20240624	125600	115543520	5370	5370	5370	5370	19
497	20240624	125500	115441490	5370	5370	5370	5370	20
498	20240624	125400	115334090	5370	5370	5370	5370	1
499	20240624	125300	115328720	5370	5370	5370	5370	0
500	20240624	125200	115328720	5370	5370	5370	5370	0
501	20240624	125100	115328720	5370	5370	5370	5370	30
502	20240624	125000	115167620	5370	5370	5370	5370	0
503	20240624	124900	115167620	5370	5370	5370	5370	0
504	20240624	124800	115167620	5370	5370	5370	5370	0
505	20240624	124700	115167620	5370	5370	5370	5370	35
506	20240624	124600	114979670	5370	5370	5370	5370	30
507	20240624	124500	114818570	5360	5360	5360	5360	0
508	20240624	124400	114818570	5360	5360	5360	5360	0
509	20240624	124300	114818570	5360	5360	5360	5360	0
510	20240624	124200	114818570	5360	5360	5360	5360	1
511	20240624	124100	114813210	5360	5400	5400	5360	755
512	20240624	124000	110762470	5390	5390	5390	5390	155
513	20240624	123900	109927020	5390	5390	5390	5390	100
514	20240624	123800	109388020	5390	5390	5390	5390	0
515	20240624	123700	109388020	5390	5390	5390	5390	10
516	20240624	123600	109334120	5390	5390	5390	5390	0
517	20240624	123500	109334120	5390	5390	5390	5390	0
518	20240624	123400	109334120	5390	5390	5390	5390	60
519	20240624	123300	109010720	5390	5390	5390	5390	0
520	20240624	123200	109010720	5390	5390	5390	5390	3
521	20240624	123100	108994550	5390	5390	5390	5390	0
522	20240624	123000	108994550	5390	5390	5390	5390	0
523	20240624	122900	108994550	5390	5390	5390	5390	0
524	20240624	122800	108994550	5390	5390	5390	5390	0
525	20240624	122700	108994550	5390	5390	5390	5390	16
526	20240624	122600	108908310	5360	5360	5360	5360	0
527	20240624	122500	108908310	5360	5360	5360	5360	0
528	20240624	122400	108908310	5360	5360	5360	5360	0
529	20240624	122300	108908310	5360	5360	5360	5360	0
530	20240624	122200	108908310	5360	5360	5360	5360	0
531	20240624	122100	108908310	5360	5360	5360	5360	0
532	20240624	122000	108908310	5360	5360	5360	5360	0
533	20240624	121900	108908310	5360	5360	5360	5360	0
534	20240624	121800	108908310	5360	5370	5370	5360	645
535	20240624	121700	105445730	5370	5370	5370	5370	0
536	20240624	121600	105445730	5370	5370	5370	5370	39
537	20240624	121500	105236300	5390	5390	5390	5390	0
538	20240624	121400	105236300	5390	5390	5390	5390	0
539	20240624	121300	105236300	5390	5390	5390	5390	0
540	20240624	121200	105236300	5390	5390	5390	5390	0
541	20240624	121100	105236300	5390	5390	5390	5390	0
542	20240624	121000	105236300	5390	5390	5390	5390	0
543	20240624	120900	105236300	5390	5390	5390	5390	7
544	20240624	120800	105198570	5390	5390	5390	5390	20
545	20240624	120700	105090770	5370	5370	5370	5370	0
546	20240624	120600	105090770	5370	5370	5370	5370	0
547	20240624	120500	105090770	5370	5370	5370	5370	0
548	20240624	120400	105090770	5370	5370	5370	5370	50
549	20240624	120300	104822270	5370	5370	5370	5370	0
550	20240624	120200	104822270	5370	5370	5370	5370	0
551	20240624	120100	104822270	5370	5370	5370	5370	2
552	20240624	120000	104811530	5370	5370	5370	5370	0
553	20240624	115900	104811530	5370	5370	5370	5370	0
554	20240624	115800	104811530	5370	5370	5370	5370	4
555	20240624	115700	104790050	5370	5370	5370	5370	0
556	20240624	115600	104790050	5370	5370	5370	5370	0
557	20240624	115500	104790050	5370	5370	5370	5370	0
558	20240624	115400	104790050	5370	5370	5370	5370	0
559	20240624	115300	104790050	5370	5370	5370	5370	0
560	20240624	115200	104790050	5370	5370	5370	5370	0
561	20240624	115100	104790050	5370	5370	5370	5370	1
562	20240624	115000	104784680	5390	5390	5390	5390	0
563	20240624	114900	104784680	5390	5390	5390	5390	0
564	20240624	114800	104784680	5390	5390	5390	5390	1
565	20240624	114700	104779290	5390	5390	5390	5390	0
566	20240624	114600	104779290	5390	5390	5390	5390	0
567	20240624	114500	104779290	5390	5390	5390	5390	0
568	20240624	114400	104779290	5390	5390	5390	5390	0
569	20240624	114300	104779290	5390	5390	5390	5390	0
570	20240624	114200	104779290	5390	5390	5390	5390	0
571	20240624	114100	104779290	5390	5390	5390	5390	10
572	20240624	114000	104725390	5390	5390	5390	5390	0
573	20240624	113900	104725390	5390	5390	5390	5390	0
574	20240624	113800	104725390	5390	5390	5390	5390	0
575	20240624	113700	104725390	5390	5370	5390	5360	575
576	20240624	113600	101633580	5370	5370	5370	5370	0
577	20240624	113500	101633580	5370	5370	5370	5370	1
578	20240624	113400	101628210	5360	5360	5360	5360	60
579	20240624	113300	101306610	5360	5380	5380	5360	1002
580	20240624	113200	95931390	5360	5400	5400	5360	3367
581	20240624	113100	77796220	5400	5400	5400	5400	0
582	20240624	113000	77796220	5400	5440	5440	5400	25
583	20240624	112900	77660600	5440	5440	5440	5440	0
584	20240624	112800	77660600	5440	5440	5440	5440	0
585	20240624	112700	77660600	5440	5440	5440	5440	50
586	20240624	112600	77388600	5440	5440	5440	5440	0
587	20240624	112500	77388600	5440	5440	5440	5440	0
588	20240624	112400	77388600	5440	5440	5440	5440	0
589	20240624	112300	77388600	5440	5440	5440	5440	0
590	20240624	112200	77388600	5440	5440	5440	5440	0
591	20240624	112100	77388600	5440	5440	5440	5440	1
592	20240624	112000	77383160	5440	5440	5440	5440	552
593	20240624	111900	74380280	5400	5400	5400	5400	0
594	20240624	111800	74380280	5400	5420	5420	5400	563
595	20240624	111700	71336390	5420	5420	5420	5420	0
596	20240624	111600	71336390	5420	5420	5420	5420	0
597	20240624	111500	71336390	5420	5420	5420	5420	0
598	20240624	111400	71336390	5420	5420	5420	5420	50
599	20240624	111300	71065390	5420	5420	5420	5420	0
600	20240624	111200	71065390	5420	5420	5420	5420	32
601	20240624	111100	70891950	5420	5420	5420	5420	0
602	20240624	111000	70891950	5420	5420	5420	5420	40
603	20240624	110900	70675150	5420	5420	5420	5420	20
604	20240624	110800	70566750	5420	5420	5420	5420	10
605	20240624	110700	70512550	5420	5420	5420	5420	0
606	20240624	110600	70512550	5420	5420	5420	5420	6
607	20240624	110500	70480030	5420	5420	5420	5420	0
608	20240624	110400	70480030	5420	5420	5420	5420	0
609	20240624	110300	70480030	5420	5420	5420	5420	0
610	20240624	110200	70480030	5420	5420	5420	5420	0
611	20240624	110100	70480030	5420	5420	5420	5420	10
612	20240624	110000	70425830	5420	5440	5440	5420	4
613	20240624	105900	70404130	5440	5440	5440	5440	0
614	20240624	105800	70404130	5440	5440	5440	5440	0
615	20240624	105700	70404130	5440	5440	5440	5440	0
616	20240624	105600	70404130	5440	5440	5440	5440	0
617	20240624	105500	70404130	5440	5440	5440	5440	0
618	20240624	105400	70404130	5440	5440	5440	5440	0
619	20240624	105300	70404130	5440	5440	5440	5440	0
620	20240624	105200	70404130	5440	5440	5440	5440	0
621	20240624	105100	70404130	5440	5440	5440	5440	0
622	20240624	105000	70404130	5440	5440	5440	5440	6
623	20240624	104900	70371490	5440	5420	5440	5420	9
624	20240624	104800	70322590	5420	5430	5440	5420	24
625	20240624	104700	70192120	5430	5430	5430	5430	6
626	20240624	104600	70159540	5440	5440	5440	5440	0
627	20240624	104500	70159540	5440	5440	5440	5440	0
628	20240624	104400	70159540	5440	5440	5440	5440	0
629	20240624	104300	70159540	5440	5440	5440	5440	4
630	20240624	104200	70137780	5470	5470	5470	5470	13
631	20240624	104100	70066670	5470	5470	5470	5470	0
632	20240624	104000	70066670	5470	5470	5470	5470	5
633	20240624	103900	70039320	5470	5470	5470	5470	0
634	20240624	103800	70039320	5470	5470	5470	5470	0
635	20240624	103700	70039320	5470	5470	5470	5470	0
636	20240624	103600	70039320	5470	5470	5470	5470	0
637	20240624	103500	70039320	5470	5470	5470	5470	60
638	20240624	103400	69711120	5490	5490	5490	5490	0
639	20240624	103300	69711120	5490	5440	5490	5410	2105
640	20240624	103200	58165480	5420	5420	5420	5420	150
641	20240624	103100	57352480	5420	5420	5420	5420	0
642	20240624	103000	57352480	5420	5420	5420	5420	0
643	20240624	102900	57352480	5420	5420	5420	5420	100
644	20240624	102800	56810480	5420	5420	5420	5420	0
645	20240624	102700	56810480	5420	5440	5440	5420	500
646	20240624	102600	54099000	5440	5440	5440	5440	0
647	20240624	102500	54099000	5440	5440	5440	5440	0
648	20240624	102400	54099000	5440	5440	5440	5440	0
649	20240624	102300	54099000	5440	5440	5440	5440	14
650	20240624	102200	54022840	5440	5420	5440	5420	140
651	20240624	102100	53262040	5440	5440	5440	5440	2
652	20240624	102000	53251160	5440	5440	5440	5440	0
653	20240624	101900	53251160	5440	5440	5440	5440	0
654	20240624	101800	53251160	5440	5440	5440	5440	0
655	20240624	101700	53251160	5440	5440	5440	5440	0
656	20240624	101600	53251160	5440	5440	5440	5440	0
657	20240624	101500	53251160	5440	5440	5440	5440	0
658	20240624	101400	53251160	5440	5440	5440	5440	0
659	20240624	101300	53251160	5440	5440	5440	5440	93
660	20240624	101200	52745240	5440	5440	5440	5440	22
661	20240624	101100	52625560	5440	5440	5440	5440	18
662	20240624	101000	52527640	5460	5460	5460	5460	0
663	20240624	100900	52527640	5460	5460	5460	5460	3
664	20240624	100800	52511260	5460	5460	5460	5460	2
665	20240624	100700	52500340	5460	5460	5460	5460	0
666	20240624	100600	52500340	5460	5460	5460	5460	6
667	20240624	100500	52467580	5460	5430	5460	5430	115
668	20240624	100400	51842140	5440	5440	5440	5440	0
669	20240624	100300	51842140	5440	5440	5440	5440	0
670	20240624	100200	51842140	5440	5440	5440	5440	6
671	20240624	100100	51809500	5410	5410	5410	5410	2
672	20240624	100000	51798680	5420	5420	5420	5420	0
673	20240624	095900	51798680	5420	5420	5420	5420	0
674	20240624	095800	51798680	5420	5420	5420	5420	2
675	20240624	095700	51787840	5430	5420	5430	5410	513
676	20240624	095600	49011650	5410	5410	5410	5410	0
677	20240624	095500	49011650	5410	5410	5410	5410	0
678	20240624	095400	49011650	5410	5410	5410	5410	60
679	20240624	095300	48687050	5410	5410	5410	5410	0
680	20240624	095200	48687050	5410	5410	5410	5410	0
681	20240624	095100	48687050	5410	5410	5410	5410	0
682	20240624	095000	48687050	5410	5420	5420	5410	1319
683	20240624	094900	41551150	5430	5430	5440	5430	272
684	20240624	094800	40072470	5430	5430	5430	5430	14
685	20240624	094700	39996450	5430	5430	5430	5430	1
686	20240624	094600	39991020	5430	5430	5430	5430	0
687	20240624	094500	39991020	5430	5430	5430	5430	549
688	20240624	094400	37009950	5390	5390	5390	5390	0
689	20240624	094300	37009950	5390	5390	5390	5390	150
690	20240624	094200	36201450	5430	5400	5430	5400	21
691	20240624	094100	36088020	5400	5400	5400	5400	0
692	20240624	094000	36088020	5400	5400	5400	5400	81
693	20240624	093900	35650620	5400	5400	5400	5400	232
694	20240624	093800	34397820	5400	5400	5400	5400	0
695	20240624	093700	34397820	5400	5410	5410	5400	158
696	20240624	093600	33543500	5390	5400	5400	5390	587
697	20240624	093500	30377000	5400	5400	5400	5400	1
698	20240624	093400	30371600	5400	5390	5400	5390	299
699	20240624	093300	28757840	5390	5420	5420	5390	371
700	20240624	093200	26752480	5430	5420	5430	5420	3
701	20240624	093100	26736210	5420	5430	5430	5420	7
702	20240624	093000	26698220	5430	5430	5430	5430	2
703	20240624	092900	26687360	5430	5440	5440	5420	178
704	20240624	092800	25721440	5440	5430	5440	5430	76
705	20240624	092700	25308410	5440	5440	5440	5440	0
706	20240624	092600	25308410	5440	5450	5450	5440	686
707	20240624	092500	21569810	5450	5470	5470	5450	860
708	20240624	092400	16873850	5490	5490	5490	5490	50
709	20240624	092300	16599350	5520	5520	5520	5520	0
710	20240624	092200	16599350	5520	5520	5520	5520	0
711	20240624	092100	16599350	5520	5520	5520	5520	0
712	20240624	092000	16599350	5520	5480	5520	5480	1062
713	20240624	091900	10772070	5480	5480	5480	5480	6
714	20240624	091800	10739190	5480	5480	5480	5480	0
715	20240624	091700	10739190	5480	5480	5480	5480	0
716	20240624	091600	10739190	5480	5490	5490	5480	197
717	20240624	091500	9659520	5490	5490	5490	5490	6
718	20240624	091400	9626580	5490	5490	5490	5490	142
719	20240624	091300	8847000	5530	5530	5530	5530	20
720	20240624	091200	8736400	5530	5530	5530	5530	0
721	20240624	091100	8736400	5530	5490	5530	5460	1246
722	20240624	091000	1895340	5490	5520	5520	5490	77
723	20240624	090900	1472040	5530	5530	5530	5530	65
724	20240624	090800	1112590	5530	5530	5530	5530	0
725	20240624	090700	1112590	5530	5570	5570	5530	78
726	20240624	090600	681170	5540	5540	5540	5540	0
727	20240624	090500	681170	5540	5540	5540	5540	0
728	20240624	090400	681170	5540	5540	5540	5540	0
729	20240624	090300	681170	5540	5540	5540	5540	57
730	20240624	090200	365390	5540	5540	5540	5540	0
731	20240624	090100	365390	5540	5540	5540	5540	0
732	20240624	090000	365390	5540	5530	5540	5530	66