KissMeData/042500/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192600	3035025370	5790	5790	5790	5790	5786
3	20240624	192500	3035025370	5790	5790	5790	5790	0
4	20240624	192400	3035025370	5790	5790	5790	5790	0
5	20240624	192300	3035025370	5790	5790	5790	5790	0
6	20240624	192200	3035025370	5790	5790	5790	5790	0
7	20240624	192100	3035025370	5790	5790	5790	5790	0
8	20240624	192000	3035025370	5790	5790	5790	5790	0
9	20240624	191900	3035025370	5790	5790	5790	5790	0
10	20240624	191800	3035025370	5790	5790	5790	5790	0
11	20240624	191700	3035025370	5790	5790	5790	5790	0
12	20240624	191600	3035025370	5790	5790	5790	5790	0
13	20240624	191500	3035025370	5790	5790	5790	5790	0
14	20240624	191400	3035025370	5790	5790	5790	5790	0
15	20240624	191300	3035025370	5790	5790	5790	5790	0
16	20240624	191200	3035025370	5790	5790	5790	5790	0
17	20240624	191100	3035025370	5790	5790	5790	5790	0
18	20240624	191000	3035025370	5790	5790	5790	5790	0
19	20240624	190900	3035025370	5790	5790	5790	5790	0
20	20240624	190800	3035025370	5790	5790	5790	5790	0
21	20240624	190700	3035025370	5790	5790	5790	5790	0
22	20240624	190600	3035025370	5790	5790	5790	5790	0
23	20240624	190500	3035025370	5790	5790	5790	5790	0
24	20240624	190400	3035025370	5790	5790	5790	5790	0
25	20240624	190300	3035025370	5790	5790	5790	5790	0
26	20240624	190200	3035025370	5790	5790	5790	5790	0
27	20240624	190100	3035025370	5790	5790	5790	5790	0
28	20240624	190000	3035025370	5790	5790	5790	5790	0
29	20240624	185900	3035025370	5790	5790	5790	5790	0
30	20240624	185800	3035025370	5790	5790	5790	5790	0
31	20240624	185700	3035025370	5790	5790	5790	5790	0
32	20240624	185600	3035025370	5790	5790	5790	5790	5786
33	20240624	185500	3035025370	5790	5790	5790	5790	0
34	20240624	185400	3035025370	5790	5790	5790	5790	0
35	20240624	185300	3035025370	5790	5790	5790	5790	0
36	20240624	185200	3035025370	5790	5790	5790	5790	0
37	20240624	185100	3035025370	5790	5790	5790	5790	0
38	20240624	185000	3035025370	5790	5790	5790	5790	0
39	20240624	184900	3035025370	5790	5790	5790	5790	0
40	20240624	184800	3035025370	5790	5790	5790	5790	0
41	20240624	184700	3035025370	5790	5790	5790	5790	0
42	20240624	184600	3035025370	5790	5790	5790	5790	0
43	20240624	184500	3035025370	5790	5790	5790	5790	0
44	20240624	184400	3035025370	5790	5790	5790	5790	0
45	20240624	184300	3035025370	5790	5790	5790	5790	0
46	20240624	184200	3035025370	5790	5790	5790	5790	0
47	20240624	184100	3035025370	5790	5790	5790	5790	0
48	20240624	184000	3035025370	5790	5790	5790	5790	0
49	20240624	183900	3035025370	5790	5790	5790	5790	0
50	20240624	183800	3035025370	5790	5790	5790	5790	0
51	20240624	183700	3035025370	5790	5790	5790	5790	0
52	20240624	183600	3035025370	5790	5790	5790	5790	0
53	20240624	183500	3035025370	5790	5790	5790	5790	0
54	20240624	183400	3035025370	5790	5790	5790	5790	0
55	20240624	183300	3035025370	5790	5790	5790	5790	0
56	20240624	183200	3035025370	5790	5790	5790	5790	0
57	20240624	183100	3035025370	5790	5790	5790	5790	0
58	20240624	183000	3035025370	5790	5790	5790	5790	0
59	20240624	182900	3035025370	5790	5790	5790	5790	0
60	20240624	182800	3035025370	5790	5790	5790	5790	0
61	20240624	182700	3035025370	5790	5790	5790	5790	0
62	20240624	182600	3035025370	5790	5790	5790	5790	5786
63	20240624	182500	3035025370	5790	5790	5790	5790	0
64	20240624	182400	3035025370	5790	5790	5790	5790	0
65	20240624	182300	3035025370	5790	5790	5790	5790	0
66	20240624	182200	3035025370	5790	5790	5790	5790	0
67	20240624	182100	3035025370	5790	5790	5790	5790	0
68	20240624	182000	3035025370	5790	5790	5790	5790	0
69	20240624	181900	3035025370	5790	5790	5790	5790	0
70	20240624	181800	3035025370	5790	5790	5790	5790	0
71	20240624	181700	3035025370	5790	5790	5790	5790	0
72	20240624	181600	3035025370	5790	5790	5790	5790	0
73	20240624	181500	3035025370	5790	5790	5790	5790	0
74	20240624	181400	3035025370	5790	5790	5790	5790	0
75	20240624	181300	3035025370	5790	5790	5790	5790	0
76	20240624	181200	3035025370	5790	5790	5790	5790	0
77	20240624	181100	3035025370	5790	5790	5790	5790	0
78	20240624	181000	3035025370	5790	5790	5790	5790	0
79	20240624	180900	3035025370	5790	5790	5790	5790	0
80	20240624	180800	3035025370	5790	5790	5790	5790	0
81	20240624	180700	3035025370	5790	5790	5790	5790	0
82	20240624	180600	3035025370	5790	5790	5790	5790	0
83	20240624	180500	3035025370	5790	5790	5790	5790	0
84	20240624	180400	3035025370	5790	5790	5790	5790	0
85	20240624	180300	3035025370	5790	5790	5790	5790	0
86	20240624	180200	3035025370	5790	5790	5790	5790	0
87	20240624	180100	3035025370	5790	5790	5790	5790	0
88	20240624	180000	3035025370	5790	5790	5790	5790	0
89	20240624	175900	3035025370	5790	5790	5790	5790	0
90	20240624	175800	3035025370	5790	5790	5790	5790	0
91	20240624	175700	3035025370	5790	5790	5790	5790	0
92	20240624	175600	3035025370	5790	5790	5790	5790	5786
93	20240624	175500	3035025370	5790	5790	5790	5790	0
94	20240624	175400	3035025370	5790	5790	5790	5790	0
95	20240624	175300	3035025370	5790	5790	5790	5790	0
96	20240624	175200	3035025370	5790	5790	5790	5790	0
97	20240624	175100	3035025370	5790	5790	5790	5790	0
98	20240624	175000	3035025370	5790	5790	5790	5790	0
99	20240624	174900	3035025370	5790	5790	5790	5790	0
100	20240624	174800	3035025370	5790	5790	5790	5790	0
101	20240624	174700	3035025370	5790	5790	5790	5790	0
102	20240624	174600	3035025370	5790	5790	5790	5790	0
103	20240624	174500	3035025370	5790	5790	5790	5790	0
104	20240624	174400	3035025370	5790	5790	5790	5790	0
105	20240624	174300	3035025370	5790	5790	5790	5790	0
106	20240624	174200	3035025370	5790	5790	5790	5790	0
107	20240624	174100	3035025370	5790	5790	5790	5790	0
108	20240624	174000	3035025370	5790	5790	5790	5790	0
109	20240624	173900	3035025370	5790	5790	5790	5790	0
110	20240624	173800	3035025370	5790	5790	5790	5790	0
111	20240624	173700	3035025370	5790	5790	5790	5790	0
112	20240624	173600	3035025370	5790	5790	5790	5790	0
113	20240624	173500	3035025370	5790	5790	5790	5790	0
114	20240624	173400	3035025370	5790	5790	5790	5790	0
115	20240624	173300	3035025370	5790	5790	5790	5790	0
116	20240624	173200	3035025370	5790	5790	5790	5790	0
117	20240624	173100	3035025370	5790	5790	5790	5790	0
118	20240624	173000	3035025370	5790	5790	5790	5790	0
119	20240624	172900	3035025370	5790	5790	5790	5790	0
120	20240624	172800	3035025370	5790	5790	5790	5790	0
121	20240624	172700	3035025370	5790	5790	5790	5790	0
122	20240624	172600	3035025370	5790	5790	5790	5790	5786
123	20240624	172500	3035025370	5790	5790	5790	5790	0
124	20240624	172400	3035025370	5790	5790	5790	5790	0
125	20240624	172300	3035025370	5790	5790	5790	5790	0
126	20240624	172200	3035025370	5790	5790	5790	5790	0
127	20240624	172100	3035025370	5790	5790	5790	5790	0
128	20240624	172000	3035025370	5790	5790	5790	5790	0
129	20240624	171900	3035025370	5790	5790	5790	5790	0
130	20240624	171800	3035025370	5790	5790	5790	5790	0
131	20240624	171700	3035025370	5790	5790	5790	5790	0
132	20240624	171600	3035025370	5790	5790	5790	5790	0
133	20240624	171500	3035025370	5790	5790	5790	5790	0
134	20240624	171400	3035025370	5790	5790	5790	5790	0
135	20240624	171300	3035025370	5790	5790	5790	5790	0
136	20240624	171200	3035025370	5790	5790	5790	5790	0
137	20240624	171100	3035025370	5790	5790	5790	5790	0
138	20240624	171000	3035025370	5790	5790	5790	5790	0
139	20240624	170900	3035025370	5790	5790	5790	5790	0
140	20240624	170800	3035025370	5790	5790	5790	5790	0
141	20240624	170700	3035025370	5790	5790	5790	5790	0
142	20240624	170600	3035025370	5790	5790	5790	5790	0
143	20240624	170500	3035025370	5790	5790	5790	5790	0
144	20240624	170400	3035025370	5790	5790	5790	5790	0
145	20240624	170300	3035025370	5790	5790	5790	5790	0
146	20240624	170200	3035025370	5790	5790	5790	5790	0
147	20240624	170100	3035025370	5790	5790	5790	5790	0
148	20240624	170000	3035025370	5790	5790	5790	5790	0
149	20240624	165900	3035025370	5790	5790	5790	5790	0
150	20240624	165800	3035025370	5790	5790	5790	5790	0
151	20240624	165700	3035025370	5790	5790	5790	5790	0
152	20240624	165600	3035025370	5790	5790	5790	5790	5786
153	20240624	165500	3035025370	5790	5790	5790	5790	0
154	20240624	165400	3035025370	5790	5790	5790	5790	0
155	20240624	165300	3035025370	5790	5790	5790	5790	0
156	20240624	165200	3035025370	5790	5790	5790	5790	0
157	20240624	165100	3035025370	5790	5790	5790	5790	0
158	20240624	165000	3035025370	5790	5790	5790	5790	0
159	20240624	164900	3035025370	5790	5790	5790	5790	0
160	20240624	164800	3035025370	5790	5790	5790	5790	0
161	20240624	164700	3035025370	5790	5790	5790	5790	0
162	20240624	164600	3035025370	5790	5790	5790	5790	0
163	20240624	164500	3035025370	5790	5790	5790	5790	0
164	20240624	164400	3035025370	5790	5790	5790	5790	0
165	20240624	164300	3035025370	5790	5790	5790	5790	0
166	20240624	164200	3035025370	5790	5790	5790	5790	0
167	20240624	164100	3035025370	5790	5790	5790	5790	0
168	20240624	164000	3035025370	5790	5790	5790	5790	0
169	20240624	163900	3035025370	5790	5790	5790	5790	0
170	20240624	163800	3035025370	5790	5790	5790	5790	0
171	20240624	163700	3035025370	5790	5790	5790	5790	0
172	20240624	163600	3035025370	5790	5790	5790	5790	0
173	20240624	163500	3035025370	5790	5790	5790	5790	0
174	20240624	163400	3035025370	5790	5790	5790	5790	0
175	20240624	163300	3035025370	5790	5790	5790	5790	0
176	20240624	163200	3035025370	5790	5790	5790	5790	0
177	20240624	163100	3035025370	5790	5790	5790	5790	0
178	20240624	163000	3035025370	5790	5790	5790	5790	0
179	20240624	162900	3035025370	5790	5790	5790	5790	0
180	20240624	162800	3035025370	5790	5790	5790	5790	0
181	20240624	162700	3035025370	5790	5790	5790	5790	0
182	20240624	162600	3035025370	5790	5790	5790	5790	5786
183	20240624	162500	3035025370	5790	5790	5790	5790	0
184	20240624	162400	3035025370	5790	5790	5790	5790	0
185	20240624	162300	3035025370	5790	5790	5790	5790	0
186	20240624	162200	3035025370	5790	5790	5790	5790	0
187	20240624	162100	3035025370	5790	5790	5790	5790	0
188	20240624	162000	3035025370	5790	5790	5790	5790	0
189	20240624	161900	3035025370	5790	5790	5790	5790	0
190	20240624	161800	3035025370	5790	5790	5790	5790	0
191	20240624	161700	3035025370	5790	5790	5790	5790	0
192	20240624	161600	3035025370	5790	5790	5790	5790	0
193	20240624	161500	3035025370	5790	5790	5790	5790	0
194	20240624	161400	3035025370	5790	5790	5790	5790	0
195	20240624	161300	3035025370	5790	5790	5790	5790	0
196	20240624	161200	3035025370	5790	5790	5790	5790	0
197	20240624	161100	3035025370	5790	5790	5790	5790	0
198	20240624	161000	3035025370	5790	5790	5790	5790	0
199	20240624	160900	3035025370	5790	5790	5790	5790	0
200	20240624	160800	3035025370	5790	5790	5790	5790	0
201	20240624	160700	3035025370	5790	5790	5790	5790	0
202	20240624	160600	3035025370	5790	5790	5790	5790	0
203	20240624	160500	3035025370	5790	5790	5790	5790	0
204	20240624	160400	3035025370	5790	5790	5790	5790	0
205	20240624	160300	3035025370	5790	5790	5790	5790	0
206	20240624	160200	3035025370	5790	5790	5790	5790	0
207	20240624	160100	3035025370	5790	5790	5790	5790	0
208	20240624	160000	3035025370	5790	5790	5790	5790	0
209	20240624	155900	3035025370	5790	5790	5790	5790	0
210	20240624	155800	3035025370	5790	5790	5790	5790	0
211	20240624	155700	3035025370	5790	5790	5790	5790	0
212	20240624	155600	3035025370	5790	5790	5790	5790	5786
213	20240624	155500	3035025370	5790	5790	5790	5790	0
214	20240624	155400	3035025370	5790	5790	5790	5790	0
215	20240624	155300	3035025370	5790	5790	5790	5790	0
216	20240624	155200	3035025370	5790	5790	5790	5790	0
217	20240624	155100	3035025370	5790	5790	5790	5790	0
218	20240624	155000	3035025370	5790	5790	5790	5790	0
219	20240624	154900	3035025370	5790	5790	5790	5790	0
220	20240624	154800	3035025370	5790	5790	5790	5790	0
221	20240624	154700	3035025370	5790	5790	5790	5790	0
222	20240624	154600	3035025370	5790	5790	5790	5790	0
223	20240624	154500	3035025370	5790	5790	5790	5790	0
224	20240624	154400	3035025370	5790	5790	5790	5790	0
225	20240624	154300	3035025370	5790	5790	5790	5790	0
226	20240624	154200	3035025370	5790	5790	5790	5790	0
227	20240624	154100	3035025370	5790	5790	5790	5790	0
228	20240624	154000	3035025370	5790	5790	5790	5790	0
229	20240624	153900	3035025370	5790	5790	5790	5790	0
230	20240624	153800	3035025370	5790	5790	5790	5790	0
231	20240624	153700	3035025370	5790	5790	5790	5790	0
232	20240624	153600	3035025370	5790	5790	5790	5790	0
233	20240624	153500	3035025370	5790	5790	5790	5790	0
234	20240624	153400	3035025370	5790	5790	5790	5790	0
235	20240624	153300	3035025370	5790	5790	5790	5790	0
236	20240624	153200	3035025370	5790	5790	5790	5790	0
237	20240624	153100	3035025370	5790	5790	5790	5790	0
238	20240624	153000	3035025370	5790	5790	5790	5790	5786
239	20240624	152900	3001524430	5810	5810	5810	5810	0
240	20240624	152800	3001524430	5810	5810	5810	5810	0
241	20240624	152700	3001524430	5810	5810	5810	5810	0
242	20240624	152600	3001524430	5810	5810	5810	5810	0
243	20240624	152500	3001524430	5810	5810	5810	5810	0
244	20240624	152400	3001524430	5810	5810	5810	5810	0
245	20240624	152300	3001524430	5810	5810	5810	5810	0
246	20240624	152200	3001524430	5810	5810	5810	5810	0
247	20240624	152100	3001524430	5810	5810	5810	5810	0
248	20240624	152000	3001524430	5810	5810	5810	5810	0
249	20240624	151900	3001524430	5810	5810	5810	5810	101
250	20240624	151800	3000937620	5810	5800	5810	5800	12
251	20240624	151700	3000868000	5810	5810	5810	5810	1
252	20240624	151600	3000862190	5800	5810	5830	5800	3789
253	20240624	151500	2978871370	5820	5820	5820	5820	0
254	20240624	151400	2978871370	5820	5820	5820	5820	0
255	20240624	151300	2978871370	5820	5820	5820	5820	2
256	20240624	151200	2978859730	5810	5810	5810	5810	2
257	20240624	151100	2978848110	5810	5810	5810	5810	17
258	20240624	151000	2978749340	5810	5830	5830	5810	1778
259	20240624	150900	2968408530	5840	5830	5840	5830	50
260	20240624	150800	2968116560	5820	5820	5820	5820	100
261	20240624	150700	2967534560	5830	5830	5830	5830	0
262	20240624	150600	2967534560	5830	5820	5830	5820	91
263	20240624	150500	2967004730	5820	5820	5820	5820	139
264	20240624	150400	2966195750	5820	5820	5820	5820	14
265	20240624	150300	2966114270	5840	5830	5840	5830	400
266	20240624	150200	2963781350	5820	5840	5840	5820	394
267	20240624	150100	2961487220	5850	5840	5850	5840	52
268	20240624	150000	2961183500	5840	5840	5840	5840	1349
269	20240624	145900	2953305340	5850	5810	5850	5810	1873
270	20240624	145800	2942374930	5810	5810	5810	5800	338
271	20240624	145700	2940412550	5810	5810	5810	5810	88
272	20240624	145600	2939901270	5800	5810	5820	5800	343
273	20240624	145500	2937910090	5810	5830	5830	5810	573
274	20240624	145400	2934577860	5820	5830	5830	5820	181
275	20240624	145300	2933524280	5830	5830	5830	5830	178
276	20240624	145200	2932486540	5830	5830	5830	5830	169
277	20240624	145100	2931501270	5830	5820	5830	5820	168
278	20240624	145000	2930523500	5820	5810	5820	5810	2002
279	20240624	144900	2918891870	5800	5800	5800	5800	200
280	20240624	144800	2917731870	5810	5800	5810	5800	309
281	20240624	144700	2915939380	5810	5810	5810	5810	180
282	20240624	144600	2914893580	5810	5810	5810	5810	1
283	20240624	144500	2914887770	5800	5800	5800	5800	342
284	20240624	144400	2912904170	5800	5790	5800	5790	248
285	20240624	144300	2911468240	5800	5800	5800	5800	178
286	20240624	144200	2910435840	5800	5800	5800	5800	0
287	20240624	144100	2910435840	5800	5790	5800	5790	325
288	20240624	144000	2908552360	5800	5800	5800	5790	378
289	20240624	143900	2906360300	5800	5800	5800	5800	0
290	20240624	143800	2906360300	5800	5800	5800	5800	166
291	20240624	143700	2905397500	5800	5800	5800	5800	0
292	20240624	143600	2905397500	5800	5800	5800	5800	0
293	20240624	143500	2905397500	5800	5800	5800	5800	168
294	20240624	143400	2904423100	5800	5800	5800	5800	35
295	20240624	143300	2904220100	5770	5770	5770	5770	0
296	20240624	143200	2904220100	5770	5770	5770	5770	236
297	20240624	143100	2902858380	5770	5780	5790	5770	968
298	20240624	143000	2897255350	5800	5800	5800	5800	0
299	20240624	142900	2897255350	5800	5790	5800	5790	1196
300	20240624	142800	2890330310	5790	5800	5800	5790	3234
301	20240624	142700	2871577280	5800	5810	5810	5800	503
302	20240624	142600	2868658260	5800	5800	5800	5800	3
303	20240624	142500	2868640860	5810	5800	5810	5800	66
304	20240624	142400	2868257570	5780	5790	5790	5780	442
305	20240624	142300	2865699970	5800	5800	5800	5800	200
306	20240624	142200	2864539970	5800	5800	5810	5800	3503
307	20240624	142100	2844220920	5810	5810	5810	5810	166
308	20240624	142000	2843256460	5800	5780	5800	5780	2370
309	20240624	141900	2829531380	5780	5780	5780	5780	0
310	20240624	141800	2829531380	5780	5790	5790	5780	1039
311	20240624	141700	2823524270	5780	5780	5780	5780	20
312	20240624	141600	2823408670	5780	5780	5780	5780	0
313	20240624	141500	2823408670	5780	5780	5780	5780	0
314	20240624	141400	2823408670	5780	5780	5780	5780	0
315	20240624	141300	2823408670	5780	5780	5780	5780	290
316	20240624	141200	2821732470	5790	5790	5790	5790	0
317	20240624	141100	2821732470	5790	5780	5790	5780	147
318	20240624	141000	2820882800	5780	5780	5780	5780	0
319	20240624	140900	2820882800	5780	5780	5780	5780	437
320	20240624	140800	2818356940	5780	5780	5780	5780	167
321	20240624	140700	2817391680	5780	5780	5780	5780	0
322	20240624	140600	2817391680	5780	5780	5780	5780	247
323	20240624	140500	2815964020	5780	5780	5780	5780	0
324	20240624	140400	2815964020	5780	5780	5780	5780	0
325	20240624	140300	2815964020	5780	5780	5780	5780	1
326	20240624	140200	2815958240	5770	5770	5770	5770	275
327	20240624	140100	2814371490	5770	5770	5770	5770	0
328	20240624	140000	2814371490	5770	5770	5770	5770	0
329	20240624	135900	2814371490	5770	5770	5770	5770	10
330	20240624	135800	2814313790	5780	5780	5780	5780	1
331	20240624	135700	2814308010	5770	5770	5770	5770	0
332	20240624	135600	2814308010	5770	5770	5770	5770	0
333	20240624	135500	2814308010	5770	5770	5770	5770	65
334	20240624	135400	2813932960	5760	5760	5760	5760	1
335	20240624	135300	2813927200	5780	5780	5780	5780	0
336	20240624	135200	2813927200	5780	5780	5780	5780	1
337	20240624	135100	2813921420	5750	5750	5750	5750	0
338	20240624	135000	2813921420	5750	5750	5750	5750	0
339	20240624	134900	2813921420	5750	5750	5750	5750	0
340	20240624	134800	2813921420	5750	5760	5760	5750	1724
341	20240624	134700	2804005300	5760	5760	5760	5760	0
342	20240624	134600	2804005300	5760	5770	5770	5760	2900
343	20240624	134500	2787299170	5770	5780	5780	5770	137
344	20240624	134400	2786508510	5780	5780	5780	5780	0
345	20240624	134300	2786508510	5780	5780	5780	5780	1
346	20240624	134200	2786502730	5760	5760	5760	5760	0
347	20240624	134100	2786502730	5760	5760	5760	5760	0
348	20240624	134000	2786502730	5760	5760	5760	5760	1000
349	20240624	133900	2780742730	5760	5770	5770	5760	1368
350	20240624	133800	2772859660	5770	5770	5770	5770	0
351	20240624	133700	2772859660	5770	5770	5770	5770	118
352	20240624	133600	2772178800	5770	5770	5770	5770	0
353	20240624	133500	2772178800	5770	5770	5770	5770	40
354	20240624	133400	2771948000	5790	5790	5790	5790	11
355	20240624	133300	2771884310	5780	5780	5780	5780	266
356	20240624	133200	2770346830	5780	5780	5780	5780	0
357	20240624	133100	2770346830	5780	5780	5780	5780	426
358	20240624	133000	2767884550	5780	5780	5780	5780	0
359	20240624	132900	2767884550	5780	5780	5780	5780	271
360	20240624	132800	2766318170	5790	5790	5790	5790	0
361	20240624	132700	2766318170	5790	5790	5790	5790	172
362	20240624	132600	2765322290	5790	5790	5790	5790	5
363	20240624	132500	2765293340	5790	5790	5790	5790	1
364	20240624	132400	2765287550	5790	5790	5790	5790	2
365	20240624	132300	2765275970	5760	5760	5770	5760	1001
366	20240624	132200	2759506790	5760	5760	5760	5760	675
367	20240624	132100	2755618790	5760	5760	5760	5760	1
368	20240624	132000	2755613030	5760	5780	5780	5760	223
369	20240624	131900	2754328520	5790	5800	5800	5790	159
370	20240624	131800	2753407900	5800	5800	5800	5800	1
371	20240624	131700	2753402100	5760	5760	5760	5760	58
372	20240624	131600	2753068020	5760	5780	5780	5760	857
373	20240624	131500	2748123050	5770	5790	5790	5770	275
374	20240624	131400	2746531160	5790	5790	5790	5790	0
375	20240624	131300	2746531160	5790	5800	5800	5790	568
376	20240624	131200	2743240760	5800	5800	5800	5800	0
377	20240624	131100	2743240760	5800	5800	5800	5800	0
378	20240624	131000	2743240760	5800	5800	5800	5800	0
379	20240624	130900	2743240760	5800	5800	5800	5800	0
380	20240624	130800	2743240760	5800	5800	5800	5800	0
381	20240624	130700	2743240760	5800	5800	5800	5800	0
382	20240624	130600	2743240760	5800	5800	5800	5800	0
383	20240624	130500	2743240760	5800	5800	5800	5800	0
384	20240624	130400	2743240760	5800	5800	5800	5800	300
385	20240624	130300	2741500760	5800	5800	5800	5800	0
386	20240624	130200	2741500760	5800	5780	5800	5780	61
387	20240624	130100	2741148160	5780	5780	5780	5780	1
388	20240624	130000	2741142380	5800	5810	5810	5800	2087
389	20240624	125900	2729037770	5800	5800	5800	5800	0
390	20240624	125800	2729037770	5800	5800	5800	5800	168
391	20240624	125700	2728063370	5800	5800	5800	5800	0
392	20240624	125600	2728063370	5800	5800	5800	5800	538
393	20240624	125500	2724942970	5800	5820	5820	5800	14
394	20240624	125400	2724861750	5800	5800	5800	5800	468
395	20240624	125300	2722147350	5820	5810	5820	5800	403
396	20240624	125200	2719806070	5810	5810	5810	5810	1
397	20240624	125100	2719800260	5820	5820	5820	5820	22
398	20240624	125000	2719672220	5820	5820	5820	5820	0
399	20240624	124900	2719672220	5820	5820	5820	5820	0
400	20240624	124800	2719672220	5820	5820	5820	5820	4
401	20240624	124700	2719648940	5820	5810	5820	5810	268
402	20240624	124600	2718091800	5810	5810	5810	5810	726
403	20240624	124500	2713873740	5820	5820	5820	5820	0
404	20240624	124400	2713873740	5820	5820	5820	5820	205
405	20240624	124300	2712680640	5810	5810	5820	5810	81
406	20240624	124200	2712210010	5810	5810	5810	5810	0
407	20240624	124100	2712210010	5810	5810	5810	5810	0
408	20240624	124000	2712210010	5810	5810	5810	5810	897
409	20240624	123900	2706998440	5810	5810	5810	5810	1
410	20240624	123800	2706992630	5810	5810	5810	5810	0
411	20240624	123700	2706992630	5810	5810	5810	5810	0
412	20240624	123600	2706992630	5810	5800	5810	5800	289
413	20240624	123500	2705316420	5800	5800	5800	5800	0
414	20240624	123400	2705316420	5800	5800	5800	5800	68
415	20240624	123300	2704922020	5790	5800	5800	5790	224
416	20240624	123200	2703623320	5800	5800	5800	5800	4
417	20240624	123100	2703600120	5790	5790	5800	5790	25
418	20240624	123000	2703455360	5790	5790	5790	5790	20
419	20240624	122900	2703339560	5790	5770	5790	5770	301
420	20240624	122800	2701602770	5790	5790	5790	5790	0
421	20240624	122700	2701602770	5790	5790	5790	5790	0
422	20240624	122600	2701602770	5790	5790	5790	5790	1000
423	20240624	122500	2695812770	5790	5790	5790	5790	13
424	20240624	122400	2695737500	5790	5780	5790	5780	13
425	20240624	122300	2695662330	5790	5790	5790	5790	0
426	20240624	122200	2695662330	5790	5800	5800	5790	390
427	20240624	122100	2693404210	5800	5800	5800	5800	2
428	20240624	122000	2693392610	5790	5800	5800	5790	35
429	20240624	121900	2693189910	5800	5800	5800	5800	203
430	20240624	121800	2692012510	5800	5800	5800	5800	0
431	20240624	121700	2692012510	5800	5800	5800	5800	12
432	20240624	121600	2691942910	5800	5800	5800	5800	1
433	20240624	121500	2691937110	5800	5790	5800	5790	2
434	20240624	121400	2691925520	5770	5770	5770	5770	0
435	20240624	121300	2691925520	5770	5770	5770	5750	901
436	20240624	121200	2686733280	5790	5790	5790	5790	17
437	20240624	121100	2686634850	5790	5790	5790	5790	0
438	20240624	121000	2686634850	5790	5790	5790	5790	330
439	20240624	120900	2684724150	5790	5790	5800	5790	157
440	20240624	120800	2683815110	5790	5790	5790	5790	3
441	20240624	120700	2683797740	5790	5790	5790	5790	0
442	20240624	120600	2683797740	5790	5790	5790	5790	100
443	20240624	120500	2683218740	5790	5790	5790	5790	5
444	20240624	120400	2683189790	5790	5790	5790	5790	46
445	20240624	120300	2682923450	5780	5780	5780	5780	0
446	20240624	120200	2682923450	5780	5780	5780	5780	0
447	20240624	120100	2682923450	5780	5770	5780	5770	172
448	20240624	120000	2681929300	5800	5780	5800	5780	174
449	20240624	115900	2680923400	5800	5800	5800	5800	0
450	20240624	115800	2680923400	5800	5800	5800	5800	67
451	20240624	115700	2680534800	5800	5760	5800	5760	961
452	20240624	115600	2674980220	5780	5750	5780	5750	7639
453	20240624	115500	2630836070	5750	5750	5750	5750	1
454	20240624	115400	2630830320	5760	5760	5760	5760	161
455	20240624	115300	2629902960	5760	5760	5760	5760	0
456	20240624	115200	2629902960	5760	5760	5760	5760	2
457	20240624	115100	2629891440	5750	5750	5750	5750	332
458	20240624	115000	2627982440	5750	5750	5750	5750	600
459	20240624	114900	2624532440	5750	5750	5750	5750	264
460	20240624	114800	2623014440	5750	5760	5760	5750	2
461	20240624	114700	2623002930	5740	5750	5750	5740	323
462	20240624	114600	2621147230	5740	5740	5740	5740	61
463	20240624	114500	2620797090	5750	5750	5750	5750	893
464	20240624	114400	2615662340	5750	5760	5760	5740	2350
465	20240624	114300	2602149600	5750	5750	5770	5750	2096
466	20240624	114200	2590089560	5760	5770	5770	5760	202
467	20240624	114100	2588926020	5760	5750	5760	5750	81
468	20240624	114000	2588459540	5750	5760	5770	5750	2228
469	20240624	113900	2575629180	5760	5780	5780	5760	956
470	20240624	113800	2570113740	5780	5780	5780	5780	529
471	20240624	113700	2567056120	5790	5790	5790	5790	9
472	20240624	113600	2567004010	5780	5790	5790	5780	169
473	20240624	113500	2566025510	5780	5780	5780	5780	96
474	20240624	113400	2565470630	5790	5790	5790	5790	0
475	20240624	113300	2565470630	5790	5790	5790	5790	0
476	20240624	113200	2565470630	5790	5790	5790	5790	1
477	20240624	113100	2565464840	5790	5790	5790	5790	6
478	20240624	113000	2565430100	5780	5790	5790	5780	24
479	20240624	112900	2565291180	5790	5780	5790	5780	402
480	20240624	112800	2562965620	5790	5790	5790	5790	21
481	20240624	112700	2562844030	5780	5780	5780	5780	0
482	20240624	112600	2562844030	5780	5790	5790	5780	679
483	20240624	112500	2558913490	5790	5790	5790	5790	1700
484	20240624	112400	2549070490	5790	5790	5790	5790	1
485	20240624	112300	2549064700	5790	5790	5790	5790	50
486	20240624	112200	2548775200	5800	5800	5800	5800	157
487	20240624	112100	2547864600	5800	5800	5800	5800	330
488	20240624	112000	2545950600	5790	5790	5790	5790	19
489	20240624	111900	2545840590	5790	5790	5790	5790	1
490	20240624	111800	2545834800	5790	5790	5790	5790	212
491	20240624	111700	2544607320	5790	5800	5820	5790	2111
492	20240624	111600	2532378040	5800	5800	5800	5800	0
493	20240624	111500	2532378040	5800	5810	5810	5790	1805
494	20240624	111400	2521907720	5810	5810	5810	5810	142
495	20240624	111300	2521082700	5820	5820	5820	5820	0
496	20240624	111200	2521082700	5820	5820	5820	5820	2055
497	20240624	111100	2509122600	5820	5820	5820	5820	0
498	20240624	111000	2509122600	5820	5820	5820	5820	0
499	20240624	110900	2509122600	5820	5820	5820	5820	0
500	20240624	110800	2509122600	5820	5840	5840	5820	451
501	20240624	110700	2506494560	5860	5810	5860	5810	2176
502	20240624	110600	2493788540	5800	5800	5800	5800	772
503	20240624	110500	2489310940	5810	5830	5830	5810	1111
504	20240624	110400	2482855230	5830	5830	5830	5830	373
505	20240624	110300	2480680640	5840	5830	5860	5830	182
506	20240624	110200	2479617310	5870	5810	5870	5810	6197
507	20240624	110100	2443430670	5800	5800	5800	5800	1336
508	20240624	110000	2435681870	5780	5780	5780	5780	10
509	20240624	105900	2435624070	5770	5790	5800	5770	2534
510	20240624	105800	2420965620	5790	5790	5790	5790	1146
511	20240624	105700	2414330280	5810	5810	5810	5810	203
512	20240624	105600	2413150850	5790	5790	5790	5790	184
513	20240624	105500	2412085490	5790	5790	5790	5790	334
514	20240624	105400	2410151630	5790	5800	5800	5790	514
515	20240624	105300	2407172200	5800	5800	5800	5800	5
516	20240624	105200	2407143200	5790	5790	5790	5790	21
517	20240624	105100	2407021610	5770	5770	5780	5770	358
518	20240624	105000	2404955940	5770	5820	5820	5770	1699
519	20240624	104900	2395103350	5830	5820	5830	5820	22
520	20240624	104800	2394975300	5820	5820	5820	5820	516
521	20240624	104700	2391972180	5820	5820	5830	5800	1238
522	20240624	104600	2384778730	5820	5800	5830	5800	633
523	20240624	104500	2381104740	5830	5800	5840	5800	3940
524	20240624	104400	2358193330	5800	5780	5800	5780	1254
525	20240624	104300	2350933200	5780	5780	5780	5770	1314
526	20240624	104200	2343338320	5780	5760	5780	5760	4009
527	20240624	104100	2320245320	5760	5760	5760	5750	2451
528	20240624	104000	2306149270	5760	5740	5760	5740	1328
529	20240624	103900	2298511740	5750	5730	5750	5710	1488
530	20240624	103800	2289974550	5750	5750	5750	5710	4634
531	20240624	103700	2263431680	5750	5770	5770	5750	2035
532	20240624	103600	2251702100	5770	5710	5780	5710	6558
533	20240624	103500	2214044290	5700	5690	5710	5680	1634
534	20240624	103400	2204744640	5690	5710	5730	5670	13257
535	20240624	103300	2129269310	5720	5780	5780	5670	22964
536	20240624	103200	1997958580	5770	5860	5880	5770	20433
537	20240624	103100	1879041780	5870	5960	6070	5820	72321
538	20240624	103000	1450599100	5960	5940	5960	5900	2987
539	20240624	102900	1432921850	5930	5940	5950	5930	253
540	20240624	102800	1431420640	5940	5930	5940	5930	3534
541	20240624	102700	1410463920	5950	5950	5950	5930	203
542	20240624	102600	1409257760	5950	5960	5960	5950	792
543	20240624	102500	1404545250	5960	5950	5960	5950	5
544	20240624	102400	1404515460	5960	5960	5960	5950	36
545	20240624	102300	1404301240	5960	5930	5960	5930	12
546	20240624	102200	1404229780	5980	5980	5980	5910	4613
547	20240624	102100	1376800440	5980	5980	5980	5970	1073
548	20240624	102000	1370391040	6010	5930	6010	5930	2829
549	20240624	101900	1353464520	5970	5920	5970	5920	378
550	20240624	101800	1351215240	5930	5960	5970	5930	877
551	20240624	101700	1346003940	5960	5920	5960	5920	2146
552	20240624	101600	1333262640	5910	5940	5940	5910	990
553	20240624	101500	1327401760	5960	5920	5960	5910	1415
554	20240624	101400	1319025750	5940	5990	5990	5910	8525
555	20240624	101300	1268437780	5990	5990	5990	5970	50
556	20240624	101200	1268138660	5990	5980	5990	5970	1428
557	20240624	101100	1259600920	5990	5980	5990	5980	465
558	20240624	101000	1256819520	5980	5980	5990	5980	230
559	20240624	100900	1255443960	5980	5980	6000	5960	2087
560	20240624	100800	1242997340	5960	5950	6000	5940	1631
561	20240624	100700	1233269750	5980	5990	6000	5920	6603
562	20240624	100600	1193943230	6000	6010	6020	5990	8304
563	20240624	100500	1144109930	6010	6040	6080	6010	5046
564	20240624	100400	1113680400	6040	6080	6080	6040	3626
565	20240624	100300	1091680210	6100	6100	6100	6100	1
566	20240624	100200	1091674110	6100	6090	6100	6090	50
567	20240624	100100	1091369180	6090	6110	6110	6080	513
568	20240624	100000	1088242580	6110	6110	6130	6070	6255
569	20240624	095900	1050014620	6100	6070	6120	6060	9758
570	20240624	095800	990464440	6080	6060	6090	6050	1076
571	20240624	095700	983925900	6060	6050	6060	6040	872
572	20240624	095600	978654800	6050	6050	6050	6050	8
573	20240624	095500	978606400	6050	6050	6080	6030	1832
574	20240624	095400	967483310	6050	6070	6090	6030	5565
575	20240624	095300	933750320	6080	6080	6100	6040	17968
576	20240624	095200	824345540	6080	6040	6080	6040	1293
577	20240624	095100	816498050	6040	6030	6040	6020	2222
578	20240624	095000	803117150	6050	6040	6050	6040	642
579	20240624	094900	799237070	6080	6040	6100	6040	5546
580	20240624	094800	765535940	6040	6040	6060	6040	585
581	20240624	094700	761999500	6050	6050	6050	6050	2
582	20240624	094600	761987400	6050	6010	6050	6010	1415
583	20240624	094500	753477050	6020	6030	6030	6020	2398
584	20240624	094400	739039720	6040	6040	6040	6020	149
585	20240624	094300	738141570	6050	6050	6050	6050	9
586	20240624	094200	738087120	6050	6060	6060	6020	181
587	20240624	094100	736992580	6040	6060	6060	6040	569
588	20240624	094000	733551620	6060	6050	6070	6040	1922
589	20240624	093900	721928470	6060	6080	6080	6050	778
590	20240624	093800	717208390	6080	6090	6090	6080	30
591	20240624	093700	717025870	6100	6050	6100	6050	3115
592	20240624	093600	698046350	6070	6070	6080	6070	1073
593	20240624	093500	691529000	6070	6040	6070	6020	807
594	20240624	093400	686640950	6040	6030	6070	6030	704
595	20240624	093300	682393940	6030	6020	6070	6010	1275
596	20240624	093200	674712950	6020	6070	6070	6020	565
597	20240624	093100	671310440	6070	6100	6100	6050	2477
598	20240624	093000	656259010	6100	6030	6110	6020	11114
599	20240624	092900	588604880	6030	5990	6030	5990	155
600	20240624	092800	587675070	6030	6030	6030	6000	1942
601	20240624	092700	575999300	6040	6040	6040	6040	69
602	20240624	092600	575582540	6040	6040	6040	6040	20
603	20240624	092500	575461740	6040	6040	6050	6020	703
604	20240624	092400	571215620	6040	6030	6050	6010	723
605	20240624	092300	566857980	6030	6040	6050	5990	1366
606	20240624	092200	558649010	6030	6010	6050	6010	492
607	20240624	092100	555691910	6010	6040	6050	6010	1243
608	20240624	092000	548201720	6040	6100	6110	6040	5260
609	20240624	091900	516266220	6100	6070	6110	6050	21417
610	20240624	091800	385989210	6060	6020	6060	6020	5084
611	20240624	091700	355274490	6010	6030	6040	6010	119
612	20240624	091600	354557820	6030	6000	6030	5990	4842
613	20240624	091500	325441620	6000	6000	6000	5970	260
614	20240624	091400	323882100	6000	5970	6000	5960	2164
615	20240624	091300	310910930	5970	5950	5990	5950	1331
616	20240624	091200	302960950	5950	6000	6000	5950	3155
617	20240624	091100	284142340	6000	6030	6030	5980	3556
618	20240624	091000	262804180	6040	5960	6080	5960	4827
619	20240624	090900	233548910	6000	5990	6010	5930	1732
620	20240624	090800	223213270	5980	6030	6050	5970	3368
621	20240624	090700	202943450	6050	6080	6090	6050	4876
622	20240624	090600	173364430	6080	6030	6100	6030	6419
623	20240624	090500	134380980	6030	5990	6030	5940	7000
624	20240624	090400	92313000	5970	5920	5990	5910	7001
625	20240624	090300	50587160	5920	5880	5920	5860	2354
626	20240624	090200	36726170	5820	5870	5930	5820	847
627	20240624	090100	31735990	5870	5870	5950	5870	1285
628	20240624	090000	24176680	5870	5750	5880	5750	4192