KissMeData/127120/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202100	507600875	2670	2670	2670	2670	997
3	20240624	202000	507600875	2670	2670	2670	2670	0
4	20240624	201900	507600875	2670	2670	2670	2670	0
5	20240624	201800	507600875	2670	2670	2670	2670	0
6	20240624	201700	507600875	2670	2670	2670	2670	0
7	20240624	201600	507600875	2670	2670	2670	2670	0
8	20240624	201500	507600875	2670	2670	2670	2670	0
9	20240624	201400	507600875	2670	2670	2670	2670	0
10	20240624	201300	507600875	2670	2670	2670	2670	0
11	20240624	201200	507600875	2670	2670	2670	2670	0
12	20240624	201100	507600875	2670	2670	2670	2670	0
13	20240624	201000	507600875	2670	2670	2670	2670	0
14	20240624	200900	507600875	2670	2670	2670	2670	0
15	20240624	200800	507600875	2670	2670	2670	2670	0
16	20240624	200700	507600875	2670	2670	2670	2670	0
17	20240624	200600	507600875	2670	2670	2670	2670	0
18	20240624	200500	507600875	2670	2670	2670	2670	0
19	20240624	200400	507600875	2670	2670	2670	2670	0
20	20240624	200300	507600875	2670	2670	2670	2670	0
21	20240624	200200	507600875	2670	2670	2670	2670	0
22	20240624	200100	507600875	2670	2670	2670	2670	0
23	20240624	200000	507600875	2670	2670	2670	2670	0
24	20240624	195900	507600875	2670	2670	2670	2670	0
25	20240624	195800	507600875	2670	2670	2670	2670	0
26	20240624	195700	507600875	2670	2670	2670	2670	0
27	20240624	195600	507600875	2670	2670	2670	2670	0
28	20240624	195500	507600875	2670	2670	2670	2670	0
29	20240624	195400	507600875	2670	2670	2670	2670	0
30	20240624	195300	507600875	2670	2670	2670	2670	0
31	20240624	195200	507600875	2670	2670	2670	2670	0
32	20240624	195100	507600875	2670	2670	2670	2670	997
33	20240624	195000	507600875	2670	2670	2670	2670	0
34	20240624	194900	507600875	2670	2670	2670	2670	0
35	20240624	194800	507600875	2670	2670	2670	2670	0
36	20240624	194700	507600875	2670	2670	2670	2670	0
37	20240624	194600	507600875	2670	2670	2670	2670	0
38	20240624	194500	507600875	2670	2670	2670	2670	0
39	20240624	194400	507600875	2670	2670	2670	2670	0
40	20240624	194300	507600875	2670	2670	2670	2670	0
41	20240624	194200	507600875	2670	2670	2670	2670	0
42	20240624	194100	507600875	2670	2670	2670	2670	0
43	20240624	194000	507600875	2670	2670	2670	2670	0
44	20240624	193900	507600875	2670	2670	2670	2670	0
45	20240624	193800	507600875	2670	2670	2670	2670	0
46	20240624	193700	507600875	2670	2670	2670	2670	0
47	20240624	193600	507600875	2670	2670	2670	2670	0
48	20240624	193500	507600875	2670	2670	2670	2670	0
49	20240624	193400	507600875	2670	2670	2670	2670	0
50	20240624	193300	507600875	2670	2670	2670	2670	0
51	20240624	193200	507600875	2670	2670	2670	2670	0
52	20240624	193100	507600875	2670	2670	2670	2670	0
53	20240624	193000	507600875	2670	2670	2670	2670	0
54	20240624	192900	507600875	2670	2670	2670	2670	0
55	20240624	192800	507600875	2670	2670	2670	2670	0
56	20240624	192700	507600875	2670	2670	2670	2670	0
57	20240624	192600	507600875	2670	2670	2670	2670	0
58	20240624	192500	507600875	2670	2670	2670	2670	0
59	20240624	192400	507600875	2670	2670	2670	2670	0
60	20240624	192300	507600875	2670	2670	2670	2670	0
61	20240624	192200	507600875	2670	2670	2670	2670	0
62	20240624	192100	507600875	2670	2670	2670	2670	997
63	20240624	192000	507600875	2670	2670	2670	2670	0
64	20240624	191900	507600875	2670	2670	2670	2670	0
65	20240624	191800	507600875	2670	2670	2670	2670	0
66	20240624	191700	507600875	2670	2670	2670	2670	0
67	20240624	191600	507600875	2670	2670	2670	2670	0
68	20240624	191500	507600875	2670	2670	2670	2670	0
69	20240624	191400	507600875	2670	2670	2670	2670	0
70	20240624	191300	507600875	2670	2670	2670	2670	0
71	20240624	191200	507600875	2670	2670	2670	2670	0
72	20240624	191100	507600875	2670	2670	2670	2670	0
73	20240624	191000	507600875	2670	2670	2670	2670	0
74	20240624	190900	507600875	2670	2670	2670	2670	0
75	20240624	190800	507600875	2670	2670	2670	2670	0
76	20240624	190700	507600875	2670	2670	2670	2670	0
77	20240624	190600	507600875	2670	2670	2670	2670	0
78	20240624	190500	507600875	2670	2670	2670	2670	0
79	20240624	190400	507600875	2670	2670	2670	2670	0
80	20240624	190300	507600875	2670	2670	2670	2670	0
81	20240624	190200	507600875	2670	2670	2670	2670	0
82	20240624	190100	507600875	2670	2670	2670	2670	0
83	20240624	190000	507600875	2670	2670	2670	2670	0
84	20240624	185900	507600875	2670	2670	2670	2670	0
85	20240624	185800	507600875	2670	2670	2670	2670	0
86	20240624	185700	507600875	2670	2670	2670	2670	0
87	20240624	185600	507600875	2670	2670	2670	2670	0
88	20240624	185500	507600875	2670	2670	2670	2670	0
89	20240624	185400	507600875	2670	2670	2670	2670	0
90	20240624	185300	507600875	2670	2670	2670	2670	0
91	20240624	185200	507600875	2670	2670	2670	2670	0
92	20240624	185100	507600875	2670	2670	2670	2670	997
93	20240624	185000	507600875	2670	2670	2670	2670	0
94	20240624	184900	507600875	2670	2670	2670	2670	0
95	20240624	184800	507600875	2670	2670	2670	2670	0
96	20240624	184700	507600875	2670	2670	2670	2670	0
97	20240624	184600	507600875	2670	2670	2670	2670	0
98	20240624	184500	507600875	2670	2670	2670	2670	0
99	20240624	184400	507600875	2670	2670	2670	2670	0
100	20240624	184300	507600875	2670	2670	2670	2670	0
101	20240624	184200	507600875	2670	2670	2670	2670	0
102	20240624	184100	507600875	2670	2670	2670	2670	0
103	20240624	184000	507600875	2670	2670	2670	2670	0
104	20240624	183900	507600875	2670	2670	2670	2670	0
105	20240624	183800	507600875	2670	2670	2670	2670	0
106	20240624	183700	507600875	2670	2670	2670	2670	0
107	20240624	183600	507600875	2670	2670	2670	2670	0
108	20240624	183500	507600875	2670	2670	2670	2670	0
109	20240624	183400	507600875	2670	2670	2670	2670	0
110	20240624	183300	507600875	2670	2670	2670	2670	0
111	20240624	183200	507600875	2670	2670	2670	2670	0
112	20240624	183100	507600875	2670	2670	2670	2670	0
113	20240624	183000	507600875	2670	2670	2670	2670	0
114	20240624	182900	507600875	2670	2670	2670	2670	0
115	20240624	182800	507600875	2670	2670	2670	2670	0
116	20240624	182700	507600875	2670	2670	2670	2670	0
117	20240624	182600	507600875	2670	2670	2670	2670	0
118	20240624	182500	507600875	2670	2670	2670	2670	0
119	20240624	182400	507600875	2670	2670	2670	2670	0
120	20240624	182300	507600875	2670	2670	2670	2670	0
121	20240624	182200	507600875	2670	2670	2670	2670	0
122	20240624	182100	507600875	2670	2670	2670	2670	997
123	20240624	182000	507600875	2670	2670	2670	2670	0
124	20240624	181900	507600875	2670	2670	2670	2670	0
125	20240624	181800	507600875	2670	2670	2670	2670	0
126	20240624	181700	507600875	2670	2670	2670	2670	0
127	20240624	181600	507600875	2670	2670	2670	2670	0
128	20240624	181500	507600875	2670	2670	2670	2670	0
129	20240624	181400	507600875	2670	2670	2670	2670	0
130	20240624	181300	507600875	2670	2670	2670	2670	0
131	20240624	181200	507600875	2670	2670	2670	2670	0
132	20240624	181100	507600875	2670	2670	2670	2670	0
133	20240624	181000	507600875	2670	2670	2670	2670	0
134	20240624	180900	507600875	2670	2670	2670	2670	0
135	20240624	180800	507600875	2670	2670	2670	2670	0
136	20240624	180700	507600875	2670	2670	2670	2670	0
137	20240624	180600	507600875	2670	2670	2670	2670	0
138	20240624	180500	507600875	2670	2670	2670	2670	0
139	20240624	180400	507600875	2670	2670	2670	2670	0
140	20240624	180300	507600875	2670	2670	2670	2670	0
141	20240624	180200	507600875	2670	2670	2670	2670	0
142	20240624	180100	507600875	2670	2670	2670	2670	0
143	20240624	180000	507600875	2670	2670	2670	2670	0
144	20240624	175900	507600875	2670	2670	2670	2670	0
145	20240624	175800	507600875	2670	2670	2670	2670	0
146	20240624	175700	507600875	2670	2670	2670	2670	0
147	20240624	175600	507600875	2670	2670	2670	2670	0
148	20240624	175500	507600875	2670	2670	2670	2670	0
149	20240624	175400	507600875	2670	2670	2670	2670	0
150	20240624	175300	507600875	2670	2670	2670	2670	0
151	20240624	175200	507600875	2670	2670	2670	2670	0
152	20240624	175100	507600875	2670	2670	2670	2670	997
153	20240624	175000	507600875	2670	2670	2670	2670	0
154	20240624	174900	507600875	2670	2670	2670	2670	0
155	20240624	174800	507600875	2670	2670	2670	2670	0
156	20240624	174700	507600875	2670	2670	2670	2670	0
157	20240624	174600	507600875	2670	2670	2670	2670	0
158	20240624	174500	507600875	2670	2670	2670	2670	0
159	20240624	174400	507600875	2670	2670	2670	2670	0
160	20240624	174300	507600875	2670	2670	2670	2670	0
161	20240624	174200	507600875	2670	2670	2670	2670	0
162	20240624	174100	507600875	2670	2670	2670	2670	0
163	20240624	174000	507600875	2670	2670	2670	2670	0
164	20240624	173900	507600875	2670	2670	2670	2670	0
165	20240624	173800	507600875	2670	2670	2670	2670	0
166	20240624	173700	507600875	2670	2670	2670	2670	0
167	20240624	173600	507600875	2670	2670	2670	2670	0
168	20240624	173500	507600875	2670	2670	2670	2670	0
169	20240624	173400	507600875	2670	2670	2670	2670	0
170	20240624	173300	507600875	2670	2670	2670	2670	0
171	20240624	173200	507600875	2670	2670	2670	2670	0
172	20240624	173100	507600875	2670	2670	2670	2670	0
173	20240624	173000	507600875	2670	2670	2670	2670	0
174	20240624	172900	507600875	2670	2670	2670	2670	0
175	20240624	172800	507600875	2670	2670	2670	2670	0
176	20240624	172700	507600875	2670	2670	2670	2670	0
177	20240624	172600	507600875	2670	2670	2670	2670	0
178	20240624	172500	507600875	2670	2670	2670	2670	0
179	20240624	172400	507600875	2670	2670	2670	2670	0
180	20240624	172300	507600875	2670	2670	2670	2670	0
181	20240624	172200	507600875	2670	2670	2670	2670	0
182	20240624	172100	507600875	2670	2670	2670	2670	997
183	20240624	172000	507600875	2670	2670	2670	2670	0
184	20240624	171900	507600875	2670	2670	2670	2670	0
185	20240624	171800	507600875	2670	2670	2670	2670	0
186	20240624	171700	507600875	2670	2670	2670	2670	0
187	20240624	171600	507600875	2670	2670	2670	2670	0
188	20240624	171500	507600875	2670	2670	2670	2670	0
189	20240624	171400	507600875	2670	2670	2670	2670	0
190	20240624	171300	507600875	2670	2670	2670	2670	0
191	20240624	171200	507600875	2670	2670	2670	2670	0
192	20240624	171100	507600875	2670	2670	2670	2670	0
193	20240624	171000	507600875	2670	2670	2670	2670	0
194	20240624	170900	507600875	2670	2670	2670	2670	0
195	20240624	170800	507600875	2670	2670	2670	2670	0
196	20240624	170700	507600875	2670	2670	2670	2670	0
197	20240624	170600	507600875	2670	2670	2670	2670	0
198	20240624	170500	507600875	2670	2670	2670	2670	0
199	20240624	170400	507600875	2670	2670	2670	2670	0
200	20240624	170300	507600875	2670	2670	2670	2670	0
201	20240624	170200	507600875	2670	2670	2670	2670	0
202	20240624	170100	507600875	2670	2670	2670	2670	0
203	20240624	170000	507600875	2670	2670	2670	2670	0
204	20240624	165900	507600875	2670	2670	2670	2670	0
205	20240624	165800	507600875	2670	2670	2670	2670	0
206	20240624	165700	507600875	2670	2670	2670	2670	0
207	20240624	165600	507600875	2670	2670	2670	2670	0
208	20240624	165500	507600875	2670	2670	2670	2670	0
209	20240624	165400	507600875	2670	2670	2670	2670	0
210	20240624	165300	507600875	2670	2670	2670	2670	0
211	20240624	165200	507600875	2670	2670	2670	2670	0
212	20240624	165100	507600875	2670	2670	2670	2670	997
213	20240624	165000	507600875	2670	2670	2670	2670	0
214	20240624	164900	507600875	2670	2670	2670	2670	0
215	20240624	164800	507600875	2670	2670	2670	2670	0
216	20240624	164700	507600875	2670	2670	2670	2670	0
217	20240624	164600	507600875	2670	2670	2670	2670	0
218	20240624	164500	507600875	2670	2670	2670	2670	0
219	20240624	164400	507600875	2670	2670	2670	2670	0
220	20240624	164300	507600875	2670	2670	2670	2670	0
221	20240624	164200	507600875	2670	2670	2670	2670	0
222	20240624	164100	507600875	2670	2670	2670	2670	0
223	20240624	164000	507600875	2670	2670	2670	2670	0
224	20240624	163900	507600875	2670	2670	2670	2670	0
225	20240624	163800	507600875	2670	2670	2670	2670	0
226	20240624	163700	507600875	2670	2670	2670	2670	0
227	20240624	163600	507600875	2670	2670	2670	2670	0
228	20240624	163500	507600875	2670	2670	2670	2670	0
229	20240624	163400	507600875	2670	2670	2670	2670	0
230	20240624	163300	507600875	2670	2670	2670	2670	0
231	20240624	163200	507600875	2670	2670	2670	2670	0
232	20240624	163100	507600875	2670	2670	2670	2670	0
233	20240624	163000	507600875	2670	2670	2670	2670	0
234	20240624	162900	507600875	2670	2670	2670	2670	0
235	20240624	162800	507600875	2670	2670	2670	2670	0
236	20240624	162700	507600875	2670	2670	2670	2670	0
237	20240624	162600	507600875	2670	2670	2670	2670	0
238	20240624	162500	507600875	2670	2670	2670	2670	0
239	20240624	162400	507600875	2670	2670	2670	2670	0
240	20240624	162300	507600875	2670	2670	2670	2670	0
241	20240624	162200	507600875	2670	2670	2670	2670	0
242	20240624	162100	507600875	2670	2670	2670	2670	997
243	20240624	162000	507600875	2670	2670	2670	2670	0
244	20240624	161900	507600875	2670	2670	2670	2670	0
245	20240624	161800	507600875	2670	2670	2670	2670	0
246	20240624	161700	507600875	2670	2670	2670	2670	0
247	20240624	161600	507600875	2670	2670	2670	2670	0
248	20240624	161500	507600875	2670	2670	2670	2670	0
249	20240624	161400	507600875	2670	2670	2670	2670	0
250	20240624	161300	507600875	2670	2670	2670	2670	0
251	20240624	161200	507600875	2670	2670	2670	2670	0
252	20240624	161100	507600875	2670	2670	2670	2670	0
253	20240624	161000	507600875	2670	2670	2670	2670	0
254	20240624	160900	507600875	2670	2670	2670	2670	0
255	20240624	160800	507600875	2670	2670	2670	2670	0
256	20240624	160700	507600875	2670	2670	2670	2670	0
257	20240624	160600	507600875	2670	2670	2670	2670	0
258	20240624	160500	507600875	2670	2670	2670	2670	0
259	20240624	160400	507600875	2670	2670	2670	2670	0
260	20240624	160300	507600875	2670	2670	2670	2670	0
261	20240624	160200	507600875	2670	2670	2670	2670	0
262	20240624	160100	507600875	2670	2670	2670	2670	0
263	20240624	160000	507600875	2670	2670	2670	2670	0
264	20240624	155900	507600875	2670	2670	2670	2670	0
265	20240624	155800	507600875	2670	2670	2670	2670	0
266	20240624	155700	507600875	2670	2670	2670	2670	0
267	20240624	155600	507600875	2670	2670	2670	2670	0
268	20240624	155500	507600875	2670	2670	2670	2670	0
269	20240624	155400	507600875	2670	2670	2670	2670	0
270	20240624	155300	507600875	2670	2670	2670	2670	0
271	20240624	155200	507600875	2670	2670	2670	2670	0
272	20240624	155100	507600875	2670	2670	2670	2670	997
273	20240624	155000	507600875	2670	2670	2670	2670	0
274	20240624	154900	507600875	2670	2670	2670	2670	0
275	20240624	154800	507600875	2670	2670	2670	2670	0
276	20240624	154700	507600875	2670	2670	2670	2670	0
277	20240624	154600	507600875	2670	2670	2670	2670	0
278	20240624	154500	507600875	2670	2670	2670	2670	0
279	20240624	154400	507600875	2670	2670	2670	2670	0
280	20240624	154300	507600875	2670	2670	2670	2670	0
281	20240624	154200	507600875	2670	2670	2670	2670	0
282	20240624	154100	507600875	2670	2670	2670	2670	0
283	20240624	154000	507600875	2670	2670	2670	2670	0
284	20240624	153900	507600875	2670	2670	2670	2670	0
285	20240624	153800	507600875	2670	2670	2670	2670	0
286	20240624	153700	507600875	2670	2670	2670	2670	0
287	20240624	153600	507600875	2670	2670	2670	2670	0
288	20240624	153500	507600875	2670	2670	2670	2670	0
289	20240624	153400	507600875	2670	2670	2670	2670	0
290	20240624	153300	507600875	2670	2670	2670	2670	0
291	20240624	153200	507600875	2670	2670	2670	2670	0
292	20240624	153100	507600875	2670	2670	2670	2670	0
293	20240624	153000	507600875	2670	2670	2670	2670	997
294	20240624	152900	504938885	2670	2670	2670	2670	0
295	20240624	152800	504938885	2670	2670	2670	2670	0
296	20240624	152700	504938885	2670	2670	2670	2670	0
297	20240624	152600	504938885	2670	2670	2670	2670	0
298	20240624	152500	504938885	2670	2670	2670	2670	0
299	20240624	152400	504938885	2670	2670	2670	2670	0
300	20240624	152300	504938885	2670	2670	2670	2670	0
301	20240624	152200	504938885	2670	2670	2670	2670	0
302	20240624	152100	504938885	2670	2670	2670	2670	0
303	20240624	152000	504938885	2670	2670	2670	2670	0
304	20240624	151900	504938885	2670	2645	2670	2645	782
305	20240624	151800	502859650	2645	2635	2645	2615	57
306	20240624	151700	502710495	2660	2660	2660	2660	0
307	20240624	151600	502710495	2660	2640	2660	2640	26
308	20240624	151500	502641495	2650	2645	2660	2645	21
309	20240624	151400	502585760	2660	2655	2660	2655	2
310	20240624	151300	502580445	2660	2645	2660	2645	288
311	20240624	151200	501816400	2610	2635	2650	2610	19
312	20240624	151100	501766480	2635	2630	2655	2630	105
313	20240624	151000	501488510	2655	2655	2655	2655	0
314	20240624	150900	501488510	2655	2650	2655	2645	12
315	20240624	150800	501456710	2655	2645	2655	2635	67
316	20240624	150700	501279195	2650	2650	2650	2650	0
317	20240624	150600	501279195	2650	2640	2650	2640	2
318	20240624	150500	501273905	2655	2655	2655	2655	1
319	20240624	150400	501271250	2645	2645	2645	2645	1
320	20240624	150300	501268605	2650	2655	2655	2650	2
321	20240624	150200	501263300	2660	2640	2660	2640	864
322	20240624	150100	498971500	2635	2640	2640	2635	137
323	20240624	150000	498610500	2640	2640	2640	2635	133
324	20240624	145900	498259385	2640	2625	2640	2625	698
325	20240624	145800	496427100	2625	2615	2625	2615	5
326	20240624	145700	496414015	2625	2615	2625	2615	177
327	20240624	145600	495949500	2625	2625	2625	2625	152
328	20240624	145500	495550500	2615	2615	2615	2615	338
329	20240624	145400	494666630	2625	2630	2630	2620	823
330	20240624	145300	492507305	2640	2640	2640	2640	0
331	20240624	145200	492507305	2640	2640	2640	2640	0
332	20240624	145100	492507305	2640	2630	2640	2630	9
333	20240624	145000	492483625	2630	2630	2630	2630	1
334	20240624	144900	492480995	2645	2645	2645	2645	1
335	20240624	144800	492478350	2630	2630	2630	2630	1
336	20240624	144700	492475720	2650	2650	2650	2650	0
337	20240624	144600	492475720	2650	2650	2650	2650	0
338	20240624	144500	492475720	2650	2635	2650	2635	13
339	20240624	144400	492441340	2650	2650	2650	2650	0
340	20240624	144300	492441340	2650	2650	2650	2650	0
341	20240624	144200	492441340	2650	2650	2650	2650	0
342	20240624	144100	492441340	2650	2650	2650	2650	0
343	20240624	144000	492441340	2650	2650	2650	2650	0
344	20240624	143900	492441340	2650	2650	2650	2650	0
345	20240624	143800	492441340	2650	2640	2650	2640	2
346	20240624	143700	492436050	2650	2645	2650	2645	2
347	20240624	143600	492430755	2650	2640	2650	2640	12
348	20240624	143500	492398970	2645	2645	2645	2645	2
349	20240624	143400	492393680	2655	2655	2655	2655	0
350	20240624	143300	492393680	2655	2655	2655	2655	0
351	20240624	143200	492393680	2655	2645	2655	2630	314
352	20240624	143100	491566880	2640	2640	2640	2640	1
353	20240624	143000	491564240	2635	2635	2635	2635	111
354	20240624	142900	491271755	2635	2635	2635	2635	375
355	20240624	142800	490283630	2655	2655	2655	2655	1
356	20240624	142700	490280975	2640	2655	2660	2640	33
357	20240624	142600	490193245	2645	2650	2660	2645	90
358	20240624	142500	489954325	2625	2625	2625	2625	0
359	20240624	142400	489954325	2625	2625	2625	2625	0
360	20240624	142300	489954325	2625	2625	2625	2625	0
361	20240624	142200	489954325	2625	2645	2645	2600	9588
362	20240624	142100	464861190	2645	2645	2645	2645	0
363	20240624	142000	464861190	2645	2645	2645	2645	0
364	20240624	141900	464861190	2645	2660	2660	2645	149
365	20240624	141800	464464865	2660	2655	2660	2655	6
366	20240624	141700	464448920	2660	2660	2660	2660	0
367	20240624	141600	464448920	2660	2655	2660	2655	3
368	20240624	141500	464440950	2640	2660	2660	2640	2145
369	20240624	141400	458749575	2660	2660	2660	2660	300
370	20240624	141300	457951575	2675	2675	2675	2675	5
371	20240624	141200	457938200	2660	2660	2660	2660	0
372	20240624	141100	457938200	2660	2660	2660	2660	1
373	20240624	141000	457935540	2660	2660	2660	2660	0
374	20240624	140900	457935540	2660	2660	2660	2660	0
375	20240624	140800	457935540	2660	2660	2660	2660	0
376	20240624	140700	457935540	2660	2660	2660	2660	299
377	20240624	140600	457140200	2665	2665	2665	2665	0
378	20240624	140500	457140200	2665	2665	2665	2665	100
379	20240624	140400	456873700	2665	2665	2665	2665	100
380	20240624	140300	456607200	2660	2660	2660	2660	100
381	20240624	140200	456341200	2660	2660	2660	2660	1
382	20240624	140100	456338540	2665	2665	2665	2665	0
383	20240624	140000	456338540	2665	2665	2665	2665	0
384	20240624	135900	456338540	2665	2665	2665	2665	0
385	20240624	135800	456338540	2665	2665	2665	2665	0
386	20240624	135700	456338540	2665	2675	2675	2665	300
387	20240624	135600	455538040	2675	2670	2675	2670	300
388	20240624	135500	454736540	2665	2665	2665	2665	0
389	20240624	135400	454736540	2665	2665	2665	2665	0
390	20240624	135300	454736540	2665	2665	2665	2665	100
391	20240624	135200	454470040	2665	2665	2665	2665	0
392	20240624	135100	454470040	2665	2665	2665	2665	600
393	20240624	135000	452871040	2665	2665	2665	2665	0
394	20240624	134900	452871040	2665	2665	2665	2665	197
395	20240624	134800	452346035	2660	2660	2660	2660	195
396	20240624	134700	451827335	2660	2660	2660	2660	0
397	20240624	134600	451827335	2660	2660	2660	2660	0
398	20240624	134500	451827335	2660	2660	2660	2660	105
399	20240624	134400	451548035	2660	2660	2660	2660	0
400	20240624	134300	451548035	2660	2660	2660	2660	256
401	20240624	134200	450867075	2660	2660	2660	2660	0
402	20240624	134100	450867075	2660	2660	2660	2660	0
403	20240624	134000	450867075	2660	2660	2660	2660	0
404	20240624	133900	450867075	2660	2660	2660	2660	0
405	20240624	133800	450867075	2660	2660	2660	2660	0
406	20240624	133700	450867075	2660	2660	2660	2660	0
407	20240624	133600	450867075	2660	2660	2660	2660	0
408	20240624	133500	450867075	2660	2660	2660	2660	150
409	20240624	133400	450468075	2670	2670	2670	2670	0
410	20240624	133300	450468075	2670	2670	2670	2670	0
411	20240624	133200	450468075	2670	2670	2670	2670	0
412	20240624	133100	450468075	2670	2660	2670	2660	250
413	20240624	133000	449801075	2655	2655	2655	2655	0
414	20240624	132900	449801075	2655	2655	2655	2655	0
415	20240624	132800	449801075	2655	2655	2655	2655	0
416	20240624	132700	449801075	2655	2660	2660	2655	237
417	20240624	132600	449170665	2665	2665	2665	2665	0
418	20240624	132500	449170665	2665	2665	2665	2665	0
419	20240624	132400	449170665	2665	2665	2665	2665	0
420	20240624	132300	449170665	2665	2665	2665	2665	0
421	20240624	132200	449170665	2665	2660	2665	2660	69
422	20240624	132100	448987005	2660	2660	2660	2660	631
423	20240624	132000	447308545	2680	2680	2680	2680	0
424	20240624	131900	447308545	2680	2680	2680	2680	0
425	20240624	131800	447308545	2680	2680	2680	2680	0
426	20240624	131700	447308545	2680	2680	2680	2680	1
427	20240624	131600	447305865	2675	2675	2675	2675	200
428	20240624	131500	446770865	2680	2680	2680	2680	200
429	20240624	131400	446234865	2685	2685	2685	2685	0
430	20240624	131300	446234865	2685	2660	2685	2660	138
431	20240624	131200	445866970	2675	2675	2675	2675	0
432	20240624	131100	445866970	2675	2675	2675	2675	0
433	20240624	131000	445866970	2675	2675	2675	2675	0
434	20240624	130900	445866970	2675	2675	2675	2675	0
435	20240624	130800	445866970	2675	2675	2675	2675	200
436	20240624	130700	445331970	2680	2680	2680	2680	100
437	20240624	130600	445063970	2685	2685	2685	2685	0
438	20240624	130500	445063970	2685	2670	2685	2670	202
439	20240624	130400	444523610	2660	2660	2660	2660	0
440	20240624	130300	444523610	2660	2660	2660	2660	566
441	20240624	130200	443018050	2660	2660	2660	2660	756
442	20240624	130100	441007090	2660	2660	2660	2660	1
443	20240624	130000	441004430	2655	2655	2655	2655	0
444	20240624	125900	441004430	2655	2655	2655	2655	0
445	20240624	125800	441004430	2655	2655	2655	2655	1
446	20240624	125700	441001775	2665	2665	2665	2665	0
447	20240624	125600	441001775	2665	2665	2665	2665	0
448	20240624	125500	441001775	2665	2665	2665	2665	0
449	20240624	125400	441001775	2665	2665	2665	2665	0
450	20240624	125300	441001775	2665	2665	2665	2665	0
451	20240624	125200	441001775	2665	2665	2665	2665	0
452	20240624	125100	441001775	2665	2665	2665	2665	0
453	20240624	125000	441001775	2665	2665	2665	2660	4801
454	20240624	124900	428231060	2665	2670	2670	2665	1200
455	20240624	124800	425032535	2685	2685	2685	2685	0
456	20240624	124700	425032535	2685	2685	2685	2685	0
457	20240624	124600	425032535	2685	2685	2685	2685	0
458	20240624	124500	425032535	2685	2685	2685	2685	0
459	20240624	124400	425032535	2685	2685	2685	2685	0
460	20240624	124300	425032535	2685	2685	2685	2685	0
461	20240624	124200	425032535	2685	2685	2685	2685	100
462	20240624	124100	424764035	2685	2670	2685	2670	500
463	20240624	124000	423423700	2665	2665	2665	2665	307
464	20240624	123900	422605545	2680	2680	2680	2680	0
465	20240624	123800	422605545	2680	2680	2680	2680	0
466	20240624	123700	422605545	2680	2680	2680	2680	0
467	20240624	123600	422605545	2680	2680	2680	2680	0
468	20240624	123500	422605545	2680	2680	2680	2680	0
469	20240624	123400	422605545	2680	2670	2680	2670	51
470	20240624	123300	422469365	2670	2670	2670	2670	0
471	20240624	123200	422469365	2670	2670	2670	2670	200
472	20240624	123100	421935365	2675	2675	2675	2675	0
473	20240624	123000	421935365	2675	2675	2675	2675	0
474	20240624	122900	421935365	2675	2675	2675	2670	254
475	20240624	122800	421256415	2675	2675	2675	2675	1
476	20240624	122700	421253740	2685	2685	2685	2685	0
477	20240624	122600	421253740	2685	2685	2685	2685	0
478	20240624	122500	421253740	2685	2685	2685	2680	202
479	20240624	122400	420711375	2685	2685	2685	2685	0
480	20240624	122300	420711375	2685	2685	2685	2685	0
481	20240624	122200	420711375	2685	2685	2685	2685	0
482	20240624	122100	420711375	2685	2685	2685	2685	0
483	20240624	122000	420711375	2685	2685	2685	2685	0
484	20240624	121900	420711375	2685	2680	2685	2680	2
485	20240624	121800	420706010	2685	2690	2690	2685	4110
486	20240624	121700	409650615	2695	2695	2695	2695	0
487	20240624	121600	409650615	2695	2695	2695	2695	100
488	20240624	121500	409381115	2695	2695	2695	2695	829
489	20240624	121400	407146960	2690	2690	2690	2690	0
490	20240624	121300	407146960	2690	2690	2690	2690	213
491	20240624	121200	406573990	2690	2690	2690	2690	0
492	20240624	121100	406573990	2690	2690	2690	2690	0
493	20240624	121000	406573990	2690	2690	2690	2690	0
494	20240624	120900	406573990	2690	2690	2690	2690	0
495	20240624	120800	406573990	2690	2690	2690	2690	2
496	20240624	120700	406568610	2690	2690	2690	2690	230
497	20240624	120600	405949910	2695	2695	2695	2695	0
498	20240624	120500	405949910	2695	2695	2695	2695	0
499	20240624	120400	405949910	2695	2695	2695	2695	0
500	20240624	120300	405949910	2695	2695	2695	2695	0
501	20240624	120200	405949910	2695	2695	2695	2695	100
502	20240624	120100	405680410	2695	2695	2695	2695	0
503	20240624	120000	405680410	2695	2695	2695	2695	0
504	20240624	115900	405680410	2695	2695	2695	2695	0
505	20240624	115800	405680410	2695	2695	2695	2695	0
506	20240624	115700	405680410	2695	2695	2695	2695	0
507	20240624	115600	405680410	2695	2695	2695	2695	200
508	20240624	115500	405141410	2695	2695	2695	2695	0
509	20240624	115400	405141410	2695	2690	2695	2690	142
510	20240624	115300	404758925	2695	2695	2695	2695	0
511	20240624	115200	404758925	2695	2690	2695	2690	225
512	20240624	115100	404153175	2685	2685	2685	2685	200
513	20240624	115000	403616175	2685	2685	2685	2685	0
514	20240624	114900	403616175	2685	2675	2685	2675	100
515	20240624	114800	403348220	2680	2680	2680	2680	0
516	20240624	114700	403348220	2680	2680	2680	2680	0
517	20240624	114600	403348220	2680	2670	2680	2670	4
518	20240624	114500	403337530	2670	2675	2680	2670	123
519	20240624	114400	403008985	2675	2675	2675	2670	478
520	20240624	114300	401731345	2670	2665	2675	2665	701
521	20240624	114200	399857670	2665	2650	2665	2650	66
522	20240624	114100	399682115	2660	2645	2660	2645	187
523	20240624	114000	399187335	2645	2650	2650	2640	3438
524	20240624	113900	390085455	2655	2655	2655	2655	1000
525	20240624	113800	387430455	2665	2665	2665	2665	0
526	20240624	113700	387430455	2665	2660	2665	2660	1001
527	20240624	113600	384767790	2670	2670	2670	2670	0
528	20240624	113500	384767790	2670	2670	2670	2670	0
529	20240624	113400	384767790	2670	2670	2670	2670	0
530	20240624	113300	384767790	2670	2665	2670	2665	621
531	20240624	113200	383112820	2675	2675	2675	2675	0
532	20240624	113100	383112820	2675	2675	2675	2675	0
533	20240624	113000	383112820	2675	2670	2680	2670	1012
534	20240624	112900	380410755	2685	2680	2685	2680	252
535	20240624	112800	379735390	2680	2680	2680	2680	0
536	20240624	112700	379735390	2680	2665	2680	2665	310
537	20240624	112600	378907000	2675	2675	2675	2675	0
538	20240624	112500	378907000	2675	2675	2675	2675	0
539	20240624	112400	378907000	2675	2665	2675	2665	14
540	20240624	112300	378869680	2675	2670	2675	2665	5
541	20240624	112200	378856330	2680	2680	2680	2680	0
542	20240624	112100	378856330	2680	2680	2680	2680	0
543	20240624	112000	378856330	2680	2680	2680	2680	0
544	20240624	111900	378856330	2680	2680	2680	2680	1
545	20240624	111800	378853650	2675	2675	2675	2675	1
546	20240624	111700	378850975	2680	2680	2680	2680	0
547	20240624	111600	378850975	2680	2670	2680	2670	2
548	20240624	111500	378845625	2680	2680	2680	2680	0
549	20240624	111400	378845625	2680	2680	2680	2680	1
550	20240624	111300	378842945	2665	2685	2685	2665	541
551	20240624	111200	377396800	2700	2700	2700	2700	0
552	20240624	111100	377396800	2700	2700	2700	2700	0
553	20240624	111000	377396800	2700	2700	2700	2700	0
554	20240624	110900	377396800	2700	2700	2700	2700	0
555	20240624	110800	377396800	2700	2700	2700	2700	0
556	20240624	110700	377396800	2700	2700	2700	2700	0
557	20240624	110600	377396800	2700	2700	2700	2700	0
558	20240624	110500	377396800	2700	2700	2700	2700	0
559	20240624	110400	377396800	2700	2710	2710	2675	192
560	20240624	110300	376882705	2700	2710	2715	2700	1195
561	20240624	110200	373653540	2715	2690	2715	2690	1538
562	20240624	110100	369510415	2690	2665	2690	2665	26
563	20240624	110000	369441100	2665	2650	2665	2650	4008
564	20240624	105900	358819885	2650	2650	2650	2650	0
565	20240624	105800	358819885	2650	2650	2650	2650	0
566	20240624	105700	358819885	2650	2650	2650	2650	0
567	20240624	105600	358819885	2650	2650	2650	2650	0
568	20240624	105500	358819885	2650	2650	2650	2650	0
569	20240624	105400	358819885	2650	2650	2650	2650	0
570	20240624	105300	358819885	2650	2640	2650	2635	401
571	20240624	105200	357761645	2650	2650	2650	2650	0
572	20240624	105100	357761645	2650	2650	2650	2650	1
573	20240624	105000	357758995	2640	2640	2650	2635	205
574	20240624	104900	357217900	2650	2650	2650	2650	0
575	20240624	104800	357217900	2650	2650	2650	2650	0
576	20240624	104700	357217900	2650	2650	2650	2650	0
577	20240624	104600	357217900	2650	2650	2650	2650	200
578	20240624	104500	356687900	2650	2645	2650	2645	33
579	20240624	104400	356600610	2655	2655	2655	2655	0
580	20240624	104300	356600610	2655	2645	2655	2645	566
581	20240624	104200	355103530	2680	2680	2680	2680	0
582	20240624	104100	355103530	2680	2660	2680	2660	188
583	20240624	104000	354603150	2665	2665	2665	2665	300
584	20240624	103900	353803650	2670	2670	2670	2670	1
585	20240624	103800	353800980	2660	2630	2660	2630	18
586	20240624	103700	353753610	2670	2670	2670	2670	0
587	20240624	103600	353753610	2670	2665	2670	2635	887
588	20240624	103500	351392800	2690	2690	2690	2690	0
589	20240624	103400	351392800	2690	2690	2690	2690	1
590	20240624	103300	351390110	2690	2690	2690	2690	0
591	20240624	103200	351390110	2690	2660	2690	2660	486
592	20240624	103100	350094720	2660	2630	2660	2630	2121
593	20240624	103000	344504310	2635	2625	2635	2625	2
594	20240624	102900	344499050	2635	2635	2635	2635	0
595	20240624	102800	344499050	2635	2635	2635	2635	0
596	20240624	102700	344499050	2635	2625	2635	2625	130
597	20240624	102600	344157030	2635	2635	2635	2635	0
598	20240624	102500	344157030	2635	2610	2635	2610	22
599	20240624	102400	344099585	2635	2610	2635	2605	1764
600	20240624	102300	339494690	2605	2630	2640	2605	1296
601	20240624	102200	336101115	2665	2645	2665	2630	571
602	20240624	102100	334598705	2675	2655	2675	2625	1296
603	20240624	102000	331181400	2660	2660	2660	2660	18
604	20240624	101900	331133520	2660	2665	2665	2660	520
605	20240624	101800	329749770	2685	2685	2685	2685	1
606	20240624	101700	329747085	2665	2665	2665	2665	210
607	20240624	101600	329187435	2690	2680	2690	2665	603
608	20240624	101500	327575850	2690	2690	2690	2675	1314
609	20240624	101400	324049070	2700	2700	2700	2700	0
610	20240624	101300	324049070	2700	2700	2700	2700	0
611	20240624	101200	324049070	2700	2700	2700	2700	0
612	20240624	101100	324049070	2700	2700	2700	2700	0
613	20240624	101000	324049070	2700	2695	2700	2690	157
614	20240624	100900	323626685	2700	2690	2700	2690	3
615	20240624	100800	323618595	2700	2690	2700	2690	51
616	20240624	100700	323481395	2700	2700	2700	2700	0
617	20240624	100600	323481395	2700	2700	2700	2700	0
618	20240624	100500	323481395	2700	2700	2700	2700	0
619	20240624	100400	323481395	2700	2700	2700	2700	1
620	20240624	100300	323478695	2700	2700	2700	2690	107
621	20240624	100200	323190795	2700	2700	2700	2700	0
622	20240624	100100	323190795	2700	2695	2705	2685	46
623	20240624	100000	323066885	2700	2700	2700	2700	0
624	20240624	095900	323066885	2700	2705	2710	2685	2372
625	20240624	095800	316681265	2705	2695	2705	2695	27
626	20240624	095700	316608490	2695	2710	2715	2690	1742
627	20240624	095600	311912650	2715	2720	2720	2715	43
628	20240624	095500	311795695	2725	2700	2725	2700	1935
629	20240624	095400	306533270	2725	2725	2725	2725	0
630	20240624	095300	306533270	2725	2715	2745	2700	1295
631	20240624	095200	303023195	2715	2735	2745	2715	1024
632	20240624	095100	300229785	2740	2755	2760	2740	4404
633	20240624	095000	288114680	2760	2775	2775	2760	4836
634	20240624	094900	274760080	2780	2775	2780	2775	501
635	20240624	094800	273368700	2775	2785	2785	2775	403
636	20240624	094700	272250365	2765	2785	2785	2765	8034
637	20240624	094600	249904565	2780	2770	2780	2765	5752
638	20240624	094500	233935465	2770	2770	2770	2770	2088
639	20240624	094400	228151705	2770	2770	2770	2770	0
640	20240624	094300	228151705	2770	2765	2770	2760	2673
641	20240624	094200	220761770	2765	2765	2770	2765	1202
642	20240624	094100	217436685	2770	2755	2770	2750	3061
643	20240624	094000	208975030	2760	2750	2765	2745	2729
644	20240624	093900	201456420	2760	2765	2770	2760	1059
645	20240624	093800	198528185	2765	2750	2765	2750	592
646	20240624	093700	196893275	2765	2760	2765	2760	2556
647	20240624	093600	189838695	2760	2760	2765	2750	1013
648	20240624	093500	187048380	2760	2750	2760	2750	201
649	20240624	093400	186494620	2760	2745	2760	2740	3493
650	20240624	093300	176891645	2745	2740	2745	2735	2514
651	20240624	093200	170001100	2740	2730	2740	2730	932
652	20240624	093100	167452835	2730	2715	2730	2715	502
653	20240624	093000	166084040	2715	2715	2725	2715	113
654	20240624	092900	165776950	2720	2715	2725	2710	1041
655	20240624	092800	162947190	2715	2705	2720	2705	363
656	20240624	092700	161964055	2705	2695	2720	2695	3651
657	20240624	092600	152107855	2695	2690	2700	2690	2400
658	20240624	092500	145639210	2695	2680	2695	2670	1402
659	20240624	092400	141868525	2675	2665	2685	2665	4444
660	20240624	092300	129987960	2675	2670	2675	2670	7
661	20240624	092200	129969260	2675	2655	2675	2655	686
662	20240624	092100	128139010	2660	2660	2670	2655	3510
663	20240624	092000	118801930	2665	2675	2680	2665	3857
664	20240624	091900	108508385	2680	2665	2680	2655	2758
665	20240624	091800	101152640	2660	2645	2665	2645	4369
666	20240624	091700	89568870	2645	2640	2645	2640	226
667	20240624	091600	88971110	2645	2630	2645	2630	2069
668	20240624	091500	83524575	2640	2640	2640	2635	4287
669	20240624	091400	72212920	2645	2640	2645	2630	1472
670	20240624	091300	68327000	2640	2635	2645	2635	1108
671	20240624	091200	65401880	2640	2640	2645	2640	2694
672	20240624	091100	58289710	2640	2640	2640	2640	1
673	20240624	091000	58287070	2635	2630	2645	2630	109
674	20240624	090900	57999425	2645	2640	2645	2640	2723
675	20240624	090800	50805245	2640	2630	2640	2630	1117
676	20240624	090700	47856845	2640	2640	2640	2640	1
677	20240624	090600	47854205	2640	2645	2645	2615	3999
678	20240624	090500	37359330	2645	2630	2645	2630	1621
679	20240624	090400	33088045	2630	2630	2630	2625	1531
680	20240624	090300	29066655	2630	2630	2630	2615	3541
681	20240624	090200	19798965	2625	2595	2625	2595	627
682	20240624	090100	18160120	2595	2615	2620	2595	950
683	20240624	090000	15683810	2615	2620	2645	2610	977