KissMeData/005440/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184500	1212909450	4445	4445	4445	4445	1137
3	20240624	184400	1212909450	4445	4445	4445	4445	0
4	20240624	184300	1212909450	4445	4445	4445	4445	0
5	20240624	184200	1212909450	4445	4445	4445	4445	0
6	20240624	184100	1212909450	4445	4445	4445	4445	0
7	20240624	184000	1212909450	4445	4445	4445	4445	0
8	20240624	183900	1212909450	4445	4445	4445	4445	0
9	20240624	183800	1212909450	4445	4445	4445	4445	0
10	20240624	183700	1212909450	4445	4445	4445	4445	0
11	20240624	183600	1212909450	4445	4445	4445	4445	0
12	20240624	183500	1212909450	4445	4445	4445	4445	0
13	20240624	183400	1212909450	4445	4445	4445	4445	0
14	20240624	183300	1212909450	4445	4445	4445	4445	0
15	20240624	183200	1212909450	4445	4445	4445	4445	0
16	20240624	183100	1212909450	4445	4445	4445	4445	0
17	20240624	183000	1212909450	4445	4445	4445	4445	0
18	20240624	182900	1212909450	4445	4445	4445	4445	0
19	20240624	182800	1212909450	4445	4445	4445	4445	0
20	20240624	182700	1212909450	4445	4445	4445	4445	0
21	20240624	182600	1212909450	4445	4445	4445	4445	0
22	20240624	182500	1212909450	4445	4445	4445	4445	0
23	20240624	182400	1212909450	4445	4445	4445	4445	0
24	20240624	182300	1212909450	4445	4445	4445	4445	0
25	20240624	182200	1212909450	4445	4445	4445	4445	0
26	20240624	182100	1212909450	4445	4445	4445	4445	0
27	20240624	182000	1212909450	4445	4445	4445	4445	0
28	20240624	181900	1212909450	4445	4445	4445	4445	0
29	20240624	181800	1212909450	4445	4445	4445	4445	0
30	20240624	181700	1212909450	4445	4445	4445	4445	0
31	20240624	181600	1212909450	4445	4445	4445	4445	0
32	20240624	181500	1212909450	4445	4445	4445	4445	1137
33	20240624	181400	1212909450	4445	4445	4445	4445	0
34	20240624	181300	1212909450	4445	4445	4445	4445	0
35	20240624	181200	1212909450	4445	4445	4445	4445	0
36	20240624	181100	1212909450	4445	4445	4445	4445	0
37	20240624	181000	1212909450	4445	4445	4445	4445	0
38	20240624	180900	1212909450	4445	4445	4445	4445	0
39	20240624	180800	1212909450	4445	4445	4445	4445	0
40	20240624	180700	1212909450	4445	4445	4445	4445	0
41	20240624	180600	1212909450	4445	4445	4445	4445	0
42	20240624	180500	1212909450	4445	4445	4445	4445	0
43	20240624	180400	1212909450	4445	4445	4445	4445	0
44	20240624	180300	1212909450	4445	4445	4445	4445	0
45	20240624	180200	1212909450	4445	4445	4445	4445	0
46	20240624	180100	1212909450	4445	4445	4445	4445	0
47	20240624	180000	1212909450	4445	4445	4445	4445	0
48	20240624	175900	1212909450	4445	4445	4445	4445	0
49	20240624	175800	1212909450	4445	4445	4445	4445	0
50	20240624	175700	1212909450	4445	4445	4445	4445	0
51	20240624	175600	1212909450	4445	4445	4445	4445	0
52	20240624	175500	1212909450	4445	4445	4445	4445	0
53	20240624	175400	1212909450	4445	4445	4445	4445	0
54	20240624	175300	1212909450	4445	4445	4445	4445	0
55	20240624	175200	1212909450	4445	4445	4445	4445	0
56	20240624	175100	1212909450	4445	4445	4445	4445	0
57	20240624	175000	1212909450	4445	4445	4445	4445	0
58	20240624	174900	1212909450	4445	4445	4445	4445	0
59	20240624	174800	1212909450	4445	4445	4445	4445	0
60	20240624	174700	1212909450	4445	4445	4445	4445	0
61	20240624	174600	1212909450	4445	4445	4445	4445	0
62	20240624	174500	1212909450	4445	4445	4445	4445	1137
63	20240624	174400	1212909450	4445	4445	4445	4445	0
64	20240624	174300	1212909450	4445	4445	4445	4445	0
65	20240624	174200	1212909450	4445	4445	4445	4445	0
66	20240624	174100	1212909450	4445	4445	4445	4445	0
67	20240624	174000	1212909450	4445	4445	4445	4445	0
68	20240624	173900	1212909450	4445	4445	4445	4445	0
69	20240624	173800	1212909450	4445	4445	4445	4445	0
70	20240624	173700	1212909450	4445	4445	4445	4445	0
71	20240624	173600	1212909450	4445	4445	4445	4445	0
72	20240624	173500	1212909450	4445	4445	4445	4445	0
73	20240624	173400	1212909450	4445	4445	4445	4445	0
74	20240624	173300	1212909450	4445	4445	4445	4445	0
75	20240624	173200	1212909450	4445	4445	4445	4445	0
76	20240624	173100	1212909450	4445	4445	4445	4445	0
77	20240624	173000	1212909450	4445	4445	4445	4445	0
78	20240624	172900	1212909450	4445	4445	4445	4445	0
79	20240624	172800	1212909450	4445	4445	4445	4445	0
80	20240624	172700	1212909450	4445	4445	4445	4445	0
81	20240624	172600	1212909450	4445	4445	4445	4445	0
82	20240624	172500	1212909450	4445	4445	4445	4445	0
83	20240624	172400	1212909450	4445	4445	4445	4445	0
84	20240624	172300	1212909450	4445	4445	4445	4445	0
85	20240624	172200	1212909450	4445	4445	4445	4445	0
86	20240624	172100	1212909450	4445	4445	4445	4445	0
87	20240624	172000	1212909450	4445	4445	4445	4445	0
88	20240624	171900	1212909450	4445	4445	4445	4445	0
89	20240624	171800	1212909450	4445	4445	4445	4445	0
90	20240624	171700	1212909450	4445	4445	4445	4445	0
91	20240624	171600	1212909450	4445	4445	4445	4445	0
92	20240624	171500	1212909450	4445	4445	4445	4445	1137
93	20240624	171400	1212909450	4445	4445	4445	4445	0
94	20240624	171300	1212909450	4445	4445	4445	4445	0
95	20240624	171200	1212909450	4445	4445	4445	4445	0
96	20240624	171100	1212909450	4445	4445	4445	4445	0
97	20240624	171000	1212909450	4445	4445	4445	4445	0
98	20240624	170900	1212909450	4445	4445	4445	4445	0
99	20240624	170800	1212909450	4445	4445	4445	4445	0
100	20240624	170700	1212909450	4445	4445	4445	4445	0
101	20240624	170600	1212909450	4445	4445	4445	4445	0
102	20240624	170500	1212909450	4445	4445	4445	4445	0
103	20240624	170400	1212909450	4445	4445	4445	4445	0
104	20240624	170300	1212909450	4445	4445	4445	4445	0
105	20240624	170200	1212909450	4445	4445	4445	4445	0
106	20240624	170100	1212909450	4445	4445	4445	4445	0
107	20240624	170000	1212909450	4445	4445	4445	4445	0
108	20240624	165900	1212909450	4445	4445	4445	4445	0
109	20240624	165800	1212909450	4445	4445	4445	4445	0
110	20240624	165700	1212909450	4445	4445	4445	4445	0
111	20240624	165600	1212909450	4445	4445	4445	4445	0
112	20240624	165500	1212909450	4445	4445	4445	4445	0
113	20240624	165400	1212909450	4445	4445	4445	4445	0
114	20240624	165300	1212909450	4445	4445	4445	4445	0
115	20240624	165200	1212909450	4445	4445	4445	4445	0
116	20240624	165100	1212909450	4445	4445	4445	4445	0
117	20240624	165000	1212909450	4445	4445	4445	4445	0
118	20240624	164900	1212909450	4445	4445	4445	4445	0
119	20240624	164800	1212909450	4445	4445	4445	4445	0
120	20240624	164700	1212909450	4445	4445	4445	4445	0
121	20240624	164600	1212909450	4445	4445	4445	4445	0
122	20240624	164500	1212909450	4445	4445	4445	4445	1137
123	20240624	164400	1212909450	4445	4445	4445	4445	0
124	20240624	164300	1212909450	4445	4445	4445	4445	0
125	20240624	164200	1212909450	4445	4445	4445	4445	0
126	20240624	164100	1212909450	4445	4445	4445	4445	0
127	20240624	164000	1212909450	4445	4445	4445	4445	0
128	20240624	163900	1212909450	4445	4445	4445	4445	0
129	20240624	163800	1212909450	4445	4445	4445	4445	0
130	20240624	163700	1212909450	4445	4445	4445	4445	0
131	20240624	163600	1212909450	4445	4445	4445	4445	0
132	20240624	163500	1212909450	4445	4445	4445	4445	0
133	20240624	163400	1212909450	4445	4445	4445	4445	0
134	20240624	163300	1212909450	4445	4445	4445	4445	0
135	20240624	163200	1212909450	4445	4445	4445	4445	0
136	20240624	163100	1212909450	4445	4445	4445	4445	0
137	20240624	163000	1212909450	4445	4445	4445	4445	0
138	20240624	162900	1212909450	4445	4445	4445	4445	0
139	20240624	162800	1212909450	4445	4445	4445	4445	0
140	20240624	162700	1212909450	4445	4445	4445	4445	0
141	20240624	162600	1212909450	4445	4445	4445	4445	0
142	20240624	162500	1212909450	4445	4445	4445	4445	0
143	20240624	162400	1212909450	4445	4445	4445	4445	0
144	20240624	162300	1212909450	4445	4445	4445	4445	0
145	20240624	162200	1212909450	4445	4445	4445	4445	0
146	20240624	162100	1212909450	4445	4445	4445	4445	0
147	20240624	162000	1212909450	4445	4445	4445	4445	0
148	20240624	161900	1212909450	4445	4445	4445	4445	0
149	20240624	161800	1212909450	4445	4445	4445	4445	0
150	20240624	161700	1212909450	4445	4445	4445	4445	0
151	20240624	161600	1212909450	4445	4445	4445	4445	0
152	20240624	161500	1212909450	4445	4445	4445	4445	1137
153	20240624	161400	1212909450	4445	4445	4445	4445	0
154	20240624	161300	1212909450	4445	4445	4445	4445	0
155	20240624	161200	1212909450	4445	4445	4445	4445	0
156	20240624	161100	1212909450	4445	4445	4445	4445	0
157	20240624	161000	1212909450	4445	4445	4445	4445	0
158	20240624	160900	1212909450	4445	4445	4445	4445	0
159	20240624	160800	1212909450	4445	4445	4445	4445	0
160	20240624	160700	1212909450	4445	4445	4445	4445	0
161	20240624	160600	1212909450	4445	4445	4445	4445	0
162	20240624	160500	1212909450	4445	4445	4445	4445	0
163	20240624	160400	1212909450	4445	4445	4445	4445	0
164	20240624	160300	1212909450	4445	4445	4445	4445	0
165	20240624	160200	1212909450	4445	4445	4445	4445	0
166	20240624	160100	1212909450	4445	4445	4445	4445	0
167	20240624	160000	1212909450	4445	4445	4445	4445	0
168	20240624	155900	1212909450	4445	4445	4445	4445	0
169	20240624	155800	1212909450	4445	4445	4445	4445	0
170	20240624	155700	1212909450	4445	4445	4445	4445	0
171	20240624	155600	1212909450	4445	4445	4445	4445	0
172	20240624	155500	1212909450	4445	4445	4445	4445	0
173	20240624	155400	1212909450	4445	4445	4445	4445	0
174	20240624	155300	1212909450	4445	4445	4445	4445	0
175	20240624	155200	1212909450	4445	4445	4445	4445	0
176	20240624	155100	1212909450	4445	4445	4445	4445	0
177	20240624	155000	1212909450	4445	4445	4445	4445	0
178	20240624	154900	1212909450	4445	4445	4445	4445	0
179	20240624	154800	1212909450	4445	4445	4445	4445	0
180	20240624	154700	1212909450	4445	4445	4445	4445	0
181	20240624	154600	1212909450	4445	4445	4445	4445	0
182	20240624	154500	1212909450	4445	4445	4445	4445	1137
183	20240624	154400	1212909450	4445	4445	4445	4445	0
184	20240624	154300	1212909450	4445	4445	4445	4445	0
185	20240624	154200	1212909450	4445	4445	4445	4445	0
186	20240624	154100	1212909450	4445	4445	4445	4445	0
187	20240624	154000	1212909450	4445	4445	4445	4445	0
188	20240624	153900	1212909450	4445	4445	4445	4445	0
189	20240624	153800	1212909450	4445	4445	4445	4445	0
190	20240624	153700	1212909450	4445	4445	4445	4445	0
191	20240624	153600	1212909450	4445	4445	4445	4445	0
192	20240624	153500	1212909450	4445	4445	4445	4445	0
193	20240624	153400	1212909450	4445	4445	4445	4445	0
194	20240624	153300	1212909450	4445	4445	4445	4445	0
195	20240624	153200	1212909450	4445	4445	4445	4445	0
196	20240624	153100	1212909450	4445	4445	4445	4445	0
197	20240624	153000	1212909450	4445	4445	4445	4445	1137
198	20240624	152900	1207855485	4450	4450	4450	4450	0
199	20240624	152800	1207855485	4450	4450	4450	4450	0
200	20240624	152700	1207855485	4450	4450	4450	4450	0
201	20240624	152600	1207855485	4450	4450	4450	4450	0
202	20240624	152500	1207855485	4450	4450	4450	4450	0
203	20240624	152400	1207855485	4450	4450	4450	4450	0
204	20240624	152300	1207855485	4450	4450	4450	4450	0
205	20240624	152200	1207855485	4450	4450	4450	4450	0
206	20240624	152100	1207855485	4450	4450	4450	4450	0
207	20240624	152000	1207855485	4450	4450	4450	4450	0
208	20240624	151900	1207855485	4450	4450	4450	4445	403
209	20240624	151800	1206062635	4450	4445	4450	4445	78
210	20240624	151700	1205715620	4445	4450	4450	4445	430
211	20240624	151600	1203803310	4450	4450	4450	4450	755
212	20240624	151500	1200443560	4445	4465	4465	4445	1024
213	20240624	151400	1195882935	4465	4465	4465	4465	3
214	20240624	151300	1195869540	4465	4460	4465	4460	134
215	20240624	151200	1195271280	4465	4465	4465	4465	203
216	20240624	151100	1194364885	4460	4465	4465	4460	147
217	20240624	151000	1193709260	4465	4460	4465	4460	475
218	20240624	150900	1191589855	4460	4460	4460	4460	157
219	20240624	150800	1190889635	4465	4465	4465	4460	259
220	20240624	150700	1189733690	4465	4465	4465	4465	695
221	20240624	150600	1186630515	4460	4465	4465	4460	810
222	20240624	150500	1183014875	4465	4470	4470	4465	164
223	20240624	150400	1182282120	4470	4470	4470	4470	9
224	20240624	150300	1182241890	4470	4465	4470	4465	201
225	20240624	150200	1181343445	4465	4470	4470	4465	954
226	20240624	150100	1177082920	4470	4470	4470	4470	510
227	20240624	150000	1174803220	4470	4470	4470	4470	172
228	20240624	145900	1174034380	4470	4470	4470	4465	152
229	20240624	145800	1173354995	4465	4465	4465	4465	1794
230	20240624	145700	1165344785	4460	4460	4460	4460	1612
231	20240624	145600	1158155265	4455	4455	4460	4455	55
232	20240624	145500	1157910235	4455	4460	4460	4455	112
233	20240624	145400	1157410745	4455	4455	4455	4455	188
234	20240624	145300	1156573205	4460	4460	4460	4460	182
235	20240624	145200	1155761485	4455	4455	4455	4445	2154
236	20240624	145100	1146173175	4450	4450	4455	4450	2097
237	20240624	145000	1136836900	4450	4460	4465	4450	582
238	20240624	144900	1134242285	4460	4460	4460	4460	224
239	20240624	144800	1133243245	4460	4460	4465	4460	341
240	20240624	144700	1131721445	4460	4465	4465	4460	193
241	20240624	144600	1130859875	4460	4460	4460	4460	141
242	20240624	144500	1130231015	4460	4460	4465	4460	255
243	20240624	144400	1129092815	4460	4470	4470	4460	245
244	20240624	144300	1127999995	4470	4465	4470	4465	236
245	20240624	144200	1126945700	4465	4465	4465	4465	210
246	20240624	144100	1126008050	4470	4465	4470	4465	273
247	20240624	144000	1124788170	4470	4465	4470	4465	1727
248	20240624	143900	1117068880	4465	4465	4470	4465	115
249	20240624	143800	1116555175	4470	4465	4470	4465	151
250	20240624	143700	1115880240	4460	4460	4460	4460	0
251	20240624	143600	1115880240	4460	4465	4465	4460	590
252	20240624	143500	1113246475	4465	4465	4465	4460	130
253	20240624	143400	1112666050	4460	4465	4465	4460	11
254	20240624	143300	1112616965	4465	4460	4465	4460	2930
255	20240624	143200	1099546100	4460	4455	4460	4455	217
256	20240624	143100	1098579285	4460	4455	4460	4455	423
257	20240624	143000	1096694035	4455	4455	4460	4455	350
258	20240624	142900	1095134025	4455	4460	4460	4455	130
259	20240624	142800	1094554855	4455	4460	4460	4455	125
260	20240624	142700	1093997380	4455	4460	4460	4455	16
261	20240624	142600	1093926050	4460	4455	4460	4455	383
262	20240624	142500	1092218865	4460	4455	4460	4455	190
263	20240624	142400	1091371725	4455	4455	4455	4455	0
264	20240624	142300	1091371725	4455	4450	4460	4450	990
265	20240624	142200	1086961575	4450	4460	4460	4450	322
266	20240624	142100	1085527375	4455	4460	4460	4455	149
267	20240624	142000	1084862860	4460	4460	4460	4455	186
268	20240624	141900	1084033330	4455	4465	4465	4455	284
269	20240624	141800	1082767990	4470	4465	4470	4465	363
270	20240624	141700	1081145405	4470	4475	4475	4470	166
271	20240624	141600	1080403380	4475	4470	4475	4470	327
272	20240624	141500	1078941020	4470	4475	4475	4470	341
273	20240624	141400	1077415895	4475	4470	4475	4470	177
274	20240624	141300	1076624700	4470	4470	4475	4470	403
275	20240624	141200	1074822465	4470	4475	4475	4470	90
276	20240624	141100	1074420160	4475	4470	4475	4470	267
277	20240624	141000	1073225360	4475	4470	4475	4470	274
278	20240624	140900	1071999250	4470	4475	4475	4470	13
279	20240624	140800	1071941110	4475	4475	4475	4475	128
280	20240624	140700	1071368310	4480	4480	4480	4480	0
281	20240624	140600	1071368310	4480	4485	4485	4480	186
282	20240624	140500	1070534880	4485	4470	4485	4470	4273
283	20240624	140400	1051407500	4465	4450	4465	4450	6093
284	20240624	140300	1024234130	4450	4450	4455	4450	324
285	20240624	140200	1022791610	4450	4450	4450	4450	93
286	20240624	140100	1022377760	4450	4450	4455	4450	329
287	20240624	140000	1020912805	4455	4450	4455	4450	203
288	20240624	135900	1020009430	4455	4455	4455	4455	156
289	20240624	135800	1019314450	4450	4455	4455	4450	1086
290	20240624	135700	1014476350	4450	4455	4455	4450	76
291	20240624	135600	1014137795	4455	4455	4455	4455	103
292	20240624	135500	1013678930	4450	4450	4450	4450	8
293	20240624	135400	1013643330	4450	4450	4450	4450	296
294	20240624	135300	1012326130	4450	4440	4450	4440	3422
295	20240624	135200	997108820	4440	4440	4445	4440	191
296	20240624	135100	996260775	4440	4440	4445	4440	357
297	20240624	135000	994675000	4440	4440	4440	4440	113
298	20240624	134900	994173280	4445	4445	4445	4445	196
299	20240624	134800	993302060	4445	4440	4445	4440	55
300	20240624	134700	993057855	4440	4435	4440	4430	2252
301	20240624	134600	983063305	4440	4435	4440	4435	250
302	20240624	134500	981953705	4435	4435	4440	4435	146
303	20240624	134400	981306190	4435	4435	4440	4435	290
304	20240624	134300	980019260	4435	4435	4440	4435	312
305	20240624	134200	978635010	4435	4440	4440	4435	39
306	20240624	134100	978462040	4440	4435	4440	4435	239
307	20240624	134000	977401235	4440	4445	4445	4440	3
308	20240624	133900	977387910	4440	4440	4440	4440	971
309	20240624	133800	973076670	4435	4435	4435	4435	419
310	20240624	133700	971218405	4430	4440	4440	4430	2102
311	20240624	133600	961903100	4440	4440	4445	4440	552
312	20240624	133500	959451235	4440	4440	4440	4440	167
313	20240624	133400	958709755	4445	4440	4445	4440	439
314	20240624	133300	956759705	4440	4440	4445	4440	747
315	20240624	133200	953443020	4445	4440	4445	4440	407
316	20240624	133100	951635040	4445	4445	4445	4445	183
317	20240624	133000	950821605	4440	4445	4450	4440	198
318	20240624	132900	949941915	4445	4445	4450	4445	290
319	20240624	132800	948652295	4445	4445	4445	4445	248
320	20240624	132700	947549935	4450	4445	4450	4445	363
321	20240624	132600	945935510	4450	4450	4450	4445	171
322	20240624	132500	945174585	4450	4450	4450	4450	20
323	20240624	132400	945085585	4450	4445	4450	4445	586
324	20240624	132300	942480810	4445	4450	4450	4445	67
325	20240624	132200	942182950	4455	4450	4455	4450	953
326	20240624	132100	937941230	4455	4450	4455	4450	194
327	20240624	132000	937077150	4450	4455	4455	4450	301
328	20240624	131900	935736960	4455	4455	4460	4455	396
329	20240624	131800	933971960	4460	4460	4460	4455	113
330	20240624	131700	933468520	4460	4455	4460	4455	391
331	20240624	131600	931725680	4455	4455	4460	4455	224
332	20240624	131500	930727225	4460	4455	4460	4455	114
333	20240624	131400	930219350	4460	4455	4460	4455	221
334	20240624	131300	929234270	4455	4460	4460	4455	165
335	20240624	131200	928499180	4460	4460	4460	4455	386
336	20240624	131100	926778385	4460	4465	4465	4460	279
337	20240624	131000	925533400	4460	4465	4465	4460	511
338	20240624	130900	923253490	4460	4460	4465	4460	649
339	20240624	130800	920358035	4460	4460	4465	4460	213
340	20240624	130700	919408040	4465	4465	4465	4465	193
341	20240624	130600	918546295	4460	4460	4460	4460	80
342	20240624	130500	918189495	4460	4455	4460	4455	4250
343	20240624	130400	899243780	4450	4450	4455	4450	597
344	20240624	130300	896585325	4450	4455	4455	4450	300
345	20240624	130200	895250010	4450	4450	4455	4450	403
346	20240624	130100	893455820	4450	4455	4455	4450	120
347	20240624	130000	892921815	4455	4450	4455	4450	346
348	20240624	125900	891381575	4450	4450	4455	4450	417
349	20240624	125800	889525055	4450	4455	4455	4450	134
350	20240624	125700	888928750	4455	4455	4455	4455	100
351	20240624	125600	888483250	4450	4450	4450	4450	210
352	20240624	125500	887548750	4450	4455	4460	4450	474
353	20240624	125400	885439265	4455	4460	4460	4455	78
354	20240624	125300	885091760	4450	4455	4455	4450	57
355	20240624	125200	884838100	4450	4445	4455	4445	2651
356	20240624	125100	873034820	4445	4450	4450	4445	314
357	20240624	125000	871637550	4450	4445	4450	4445	264
358	20240624	124900	870463535	4445	4445	4450	4445	355
359	20240624	124800	868884625	4445	4445	4450	4445	217
360	20240624	124700	867919810	4445	4450	4450	4445	638
361	20240624	124600	865083215	4450	4455	4455	4450	266
362	20240624	124500	863899510	4455	4455	4455	4450	142
363	20240624	124400	863266925	4455	4455	4455	4445	1840
364	20240624	124300	855078380	4450	4455	4455	4450	3
365	20240624	124200	855065025	4455	4455	4455	4455	166
366	20240624	124100	854325495	4450	4450	4450	4450	61
367	20240624	124000	854054045	4450	4455	4455	4450	331
368	20240624	123900	852580290	4450	4455	4455	4450	472
369	20240624	123800	850479000	4450	4450	4450	4450	224
370	20240624	123700	849482200	4455	4450	4455	4450	481
371	20240624	123600	847339695	4450	4450	4455	4450	121
372	20240624	123500	846801235	4455	4450	4455	4450	299
373	20240624	123400	845470025	4450	4455	4455	4450	419
374	20240624	123300	843604475	4450	4450	4450	4450	235
375	20240624	123200	842558725	4450	4455	4455	4450	249
376	20240624	123100	841450015	4450	4450	4455	4450	126
377	20240624	123000	840889000	4455	4450	4455	4450	243
378	20240624	122900	839806955	4450	4460	4460	4450	333
379	20240624	122800	838323435	4455	4455	4460	4455	150
380	20240624	122700	837655180	4450	4460	4460	4450	405
381	20240624	122600	835851500	4455	4455	4455	4455	136
382	20240624	122500	835245620	4455	4455	4460	4455	277
383	20240624	122400	834010725	4455	4455	4460	4450	442
384	20240624	122300	832041665	4455	4455	4455	4450	796
385	20240624	122200	828498380	4460	4460	4460	4460	547
386	20240624	122100	826058760	4460	4455	4460	4455	16
387	20240624	122000	825987475	4460	4455	4460	4455	155
388	20240624	121900	825296440	4460	4455	4460	4455	101
389	20240624	121800	824846480	4460	4460	4460	4455	848
390	20240624	121700	821068085	4465	4465	4465	4460	169
391	20240624	121600	820313525	4465	4460	4465	4460	46
392	20240624	121500	820108340	4460	4470	4470	4460	531
393	20240624	121400	817738510	4465	4465	4465	4465	5
394	20240624	121300	817716185	4470	4465	4470	4465	367
395	20240624	121200	816076600	4465	4470	4470	4465	361
396	20240624	121100	814463830	4465	4465	4470	4465	235
397	20240624	121000	813414540	4470	4470	4470	4465	507
398	20240624	120900	811149160	4465	4465	4465	4465	190
399	20240624	120800	810300810	4465	4465	4470	4460	1161
400	20240624	120700	805116580	4460	4460	4465	4460	261
401	20240624	120600	803951620	4465	4460	4465	4460	116
402	20240624	120500	803434200	4465	4465	4465	4460	231
403	20240624	120400	802403145	4460	4460	4460	4460	205
404	20240624	120300	801488845	4460	4465	4470	4460	391
405	20240624	120200	799742785	4465	4470	4470	4465	85
406	20240624	120100	799363255	4465	4460	4465	4460	259
407	20240624	120000	798207165	4470	4460	4470	4460	709
408	20240624	115900	795040780	4460	4465	4465	4460	181
409	20240624	115800	794233015	4460	4460	4465	4460	281
410	20240624	115700	792979070	4460	4465	4470	4460	383
411	20240624	115600	791268755	4465	4470	4470	4465	629
412	20240624	115500	788460170	4470	4465	4475	4465	578
413	20240624	115400	785876745	4465	4465	4465	4465	200
414	20240624	115300	784983745	4465	4465	4475	4465	368
415	20240624	115200	783338765	4465	4470	4470	4465	676
416	20240624	115100	780317325	4470	4465	4470	4465	364
417	20240624	115000	778691165	4470	4465	4470	4465	461
418	20240624	114900	776631705	4465	4465	4470	4465	221
419	20240624	114800	775644690	4465	4465	4470	4465	323
420	20240624	114700	774201710	4465	4465	4465	4460	782
421	20240624	114600	770710985	4465	4465	4465	4460	2303
422	20240624	114500	760436685	4465	4470	4475	4465	573
423	20240624	114400	757875075	4470	4470	4475	4470	144
424	20240624	114300	757231390	4470	4475	4475	4470	395
425	20240624	114200	755464460	4470	4470	4475	4470	138
426	20240624	114100	754847585	4470	4470	4475	4470	500
427	20240624	114000	752611290	4470	4465	4475	4465	1481
428	20240624	113900	745984105	4465	4470	4470	4465	255
429	20240624	113800	744844635	4470	4470	4475	4470	418
430	20240624	113700	742975265	4470	4470	4470	4470	202
431	20240624	113600	742072325	4470	4460	4470	4460	3080
432	20240624	113500	728323865	4460	4460	4460	4455	501
433	20240624	113400	726089440	4455	4455	4455	4455	242
434	20240624	113300	725011330	4455	4455	4460	4455	454
435	20240624	113200	722987325	4455	4455	4460	4455	247
436	20240624	113100	721886935	4455	4455	4460	4455	440
437	20240624	113000	719925905	4455	4455	4460	4455	364
438	20240624	112900	718303325	4455	4455	4460	4455	223
439	20240624	112800	717309845	4455	4455	4460	4455	348
440	20240624	112700	715758685	4455	4455	4455	4455	262
441	20240624	112600	714591475	4460	4450	4460	4450	962
442	20240624	112500	710305610	4450	4455	4455	4450	152
443	20240624	112400	709628515	4450	4455	4455	4450	658
444	20240624	112300	706697570	4460	4455	4460	4455	649
445	20240624	112200	703804000	4460	4455	4460	4455	236
446	20240624	112100	702752430	4455	4455	4460	4455	371
447	20240624	112000	701098785	4460	4460	4460	4455	182
448	20240624	111900	700287620	4460	4455	4460	4450	511
449	20240624	111800	698010645	4450	4460	4460	4450	545
450	20240624	111700	695582135	4455	4445	4455	4445	1478
451	20240624	111600	688999025	4450	4445	4450	4445	386
452	20240624	111500	687281950	4445	4450	4450	4445	434
453	20240624	111400	685351180	4455	4450	4455	4450	422
454	20240624	111300	683472415	4450	4450	4455	4450	263
455	20240624	111200	682301395	4450	4450	4455	4450	513
456	20240624	111100	680017310	4455	4450	4455	4450	487
457	20240624	111000	677849240	4450	4450	4455	4450	140
458	20240624	110900	677226020	4450	4455	4455	4445	492
459	20240624	110800	675038030	4450	4455	4455	4450	300
460	20240624	110700	673701620	4450	4450	4450	4450	369
461	20240624	110600	672059570	4450	4455	4455	4450	295
462	20240624	110500	670746135	4450	4455	4455	4450	310
463	20240624	110400	669366375	4450	4450	4455	4450	519
464	20240624	110300	667056145	4450	4455	4455	4450	337
465	20240624	110200	665555815	4455	4455	4455	4450	2215
466	20240624	110100	655693935	4455	4455	4460	4455	460
467	20240624	110000	653643765	4455	4460	4460	4455	1576
468	20240624	105900	646620685	4460	4460	4460	4460	355
469	20240624	105800	645037385	4465	4465	4465	4460	703
470	20240624	105700	641901360	4460	4470	4470	4460	220
471	20240624	105600	640920150	4460	4465	4470	4460	485
472	20240624	105500	638753615	4465	4470	4470	4465	201
473	20240624	105400	637856135	4465	4470	4470	4465	329
474	20240624	105300	636386560	4465	4470	4470	4465	747
475	20240624	105200	633048535	4470	4465	4470	4465	955
476	20240624	105100	628780125	4465	4465	4470	4465	327
477	20240624	105000	627319240	4465	4465	4470	4465	171
478	20240624	104900	626555710	4465	4465	4470	4465	425
479	20240624	104800	624657115	4465	4470	4470	4465	565
480	20240624	104700	622133475	4465	4460	4465	4455	1591
481	20240624	104600	615033970	4460	4470	4470	4460	2221
482	20240624	104500	605116520	4470	4470	4470	4465	166
483	20240624	104400	604375300	4465	4470	4470	4465	1671
484	20240624	104300	596907100	4470	4470	4470	4470	263
485	20240624	104200	595731490	4475	4475	4475	4470	365
486	20240624	104100	594098905	4470	4475	4475	4470	301
487	20240624	104000	592752680	4470	4470	4475	4470	209
488	20240624	103900	591818250	4470	4470	4475	4470	436
489	20240624	103800	589868345	4475	4470	4475	4470	1286
490	20240624	103700	584114285	4475	4475	4475	4470	3622
491	20240624	103600	567906195	4475	4480	4480	4475	3437
492	20240624	103500	552509180	4480	4480	4480	4480	197
493	20240624	103400	551626620	4485	4480	4485	4480	1783
494	20240624	103300	543637035	4480	4480	4485	4480	407
495	20240624	103200	541813670	4485	4480	4485	4480	422
496	20240624	103100	539922295	4480	4485	4485	4480	318
497	20240624	103000	538497070	4480	4485	4485	4480	142
498	20240624	102900	537860905	4485	4480	4485	4480	360
499	20240624	102800	536246900	4480	4480	4480	4480	818
500	20240624	102700	532582260	4485	4485	4485	4485	649
501	20240624	102600	529671495	4485	4485	4490	4485	384
502	20240624	102500	527948385	4490	4485	4490	4485	334
503	20240624	102400	526450145	4485	4485	4490	4485	418
504	20240624	102300	524574455	4485	4485	4485	4485	300
505	20240624	102200	523228955	4490	4480	4490	4480	2005
506	20240624	102100	514240615	4480	4480	4480	4475	481
507	20240624	102000	512086760	4480	4485	4490	4480	2621
508	20240624	101900	500342430	4490	4495	4495	4490	1593
509	20240624	101800	493187430	4495	4500	4500	4490	711
510	20240624	101700	489991640	4500	4505	4510	4500	1002
511	20240624	101600	485479380	4505	4525	4525	4505	12320
512	20240624	101500	429817005	4520	4520	4525	4520	548
513	20240624	101400	427337865	4520	4530	4530	4520	1683
514	20240624	101300	419727960	4525	4525	4525	4525	218
515	20240624	101200	418741510	4525	4525	4530	4525	392
516	20240624	101100	416966735	4525	4530	4530	4525	288
517	20240624	101000	415663035	4530	4525	4530	4525	263
518	20240624	100900	414472350	4520	4525	4530	4520	501
519	20240624	100800	412204805	4525	4525	4530	4525	185
520	20240624	100700	411367675	4525	4530	4530	4525	492
521	20240624	100600	409139780	4535	4530	4535	4530	176
522	20240624	100500	408342450	4535	4530	4535	4530	317
523	20240624	100400	406905415	4535	4540	4540	4530	772
524	20240624	100300	403404150	4540	4540	4540	4535	89
525	20240624	100200	403000515	4540	4535	4540	4535	1151
526	20240624	100100	397778435	4530	4535	4535	4530	455
527	20240624	100000	395716465	4540	4540	4545	4535	520
528	20240624	095900	393356120	4545	4550	4550	4540	222
529	20240624	095800	392347130	4545	4540	4545	4540	815
530	20240624	095700	388645130	4540	4555	4555	4535	973
531	20240624	095600	384227125	4555	4575	4580	4550	8101
532	20240624	095500	347253485	4580	4580	4580	4570	2381
533	20240624	095400	336360900	4580	4585	4585	4580	722
534	20240624	095300	333053335	4585	4580	4585	4580	716
535	20240624	095200	329774030	4575	4575	4580	4575	640
536	20240624	095100	326843860	4575	4580	4580	4575	328
537	20240624	095000	325343020	4580	4580	4580	4575	648
538	20240624	094900	322375185	4580	4585	4595	4580	1240
539	20240624	094800	316687075	4580	4580	4585	4580	189
540	20240624	094700	315821435	4590	4580	4590	4580	810
541	20240624	094600	312108780	4580	4590	4590	4580	1928
542	20240624	094500	303274740	4590	4595	4595	4585	1210
543	20240624	094400	297725400	4585	4595	4595	4585	318
544	20240624	094300	296265440	4595	4595	4595	4590	319
545	20240624	094200	294800810	4595	4590	4600	4590	575
546	20240624	094100	292159755	4600	4600	4600	4595	339
547	20240624	094000	290601870	4600	4600	4600	4595	450
548	20240624	093900	288533290	4600	4600	4605	4595	714
549	20240624	093800	285249245	4600	4615	4615	4600	631
550	20240624	093700	282342855	4615	4615	4615	4610	185
551	20240624	093600	281489340	4610	4615	4615	4610	644
552	20240624	093500	278518940	4615	4620	4625	4615	1536
553	20240624	093400	271425225	4625	4625	4625	4620	1355
554	20240624	093300	265161285	4625	4625	4625	4625	911
555	20240624	093200	260947910	4625	4625	4625	4625	487
556	20240624	093100	258695535	4625	4630	4630	4625	191
557	20240624	093000	257812125	4630	4630	4630	4625	1094
558	20240624	092900	252747535	4635	4630	4635	4630	648
559	20240624	092800	249745280	4630	4630	4630	4625	1253
560	20240624	092700	243943985	4630	4630	4630	4625	1239
561	20240624	092600	238211640	4630	4625	4635	4625	1850
562	20240624	092500	229645175	4625	4630	4635	4625	840
563	20240624	092400	225757515	4630	4640	4640	4630	3979
564	20240624	092300	207327015	4640	4630	4640	4630	6017
565	20240624	092200	179438650	4630	4610	4630	4610	9797
566	20240624	092100	134162655	4610	4610	4615	4610	276
567	20240624	092000	132889080	4615	4615	4615	4610	221
568	20240624	091900	131869800	4615	4605	4615	4605	437
569	20240624	091800	129855060	4610	4610	4615	4605	217
570	20240624	091700	128854435	4610	4605	4610	4600	1043
571	20240624	091600	124049380	4605	4610	4615	4605	298
572	20240624	091500	122676045	4605	4615	4615	4605	1076
573	20240624	091400	117715655	4615	4615	4615	4605	388
574	20240624	091300	115926685	4615	4605	4620	4605	2754
575	20240624	091200	103218595	4610	4595	4610	4595	3020
576	20240624	091100	89317745	4595	4595	4595	4590	365
577	20240624	091000	87641020	4595	4590	4595	4585	1095
578	20240624	090900	82613115	4580	4570	4590	4570	4249
579	20240624	090800	63152530	4570	4570	4570	4565	1366
580	20240624	090700	56916415	4570	4570	4570	4565	20
581	20240624	090600	56825070	4575	4575	4575	4570	511
582	20240624	090500	54489385	4575	4575	4575	4570	947
583	20240624	090400	50159940	4570	4570	4570	4565	1596
584	20240624	090300	42867505	4570	4570	4570	4565	1867
585	20240624	090200	34336205	4570	4570	4580	4570	3102
586	20240624	090100	20150830	4570	4575	4580	4570	889
587	20240624	090000	16084680	4570	4565	4575	4560	3523