KissMeData/340810/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211900	216597055	4465	4465	4465	4465	312
3	20240624	211800	216597055	4465	4465	4465	4465	0
4	20240624	211700	216597055	4465	4465	4465	4465	0
5	20240624	211600	216597055	4465	4465	4465	4465	0
6	20240624	211500	216597055	4465	4465	4465	4465	0
7	20240624	211400	216597055	4465	4465	4465	4465	0
8	20240624	211300	216597055	4465	4465	4465	4465	0
9	20240624	211200	216597055	4465	4465	4465	4465	0
10	20240624	211100	216597055	4465	4465	4465	4465	0
11	20240624	211000	216597055	4465	4465	4465	4465	0
12	20240624	210900	216597055	4465	4465	4465	4465	0
13	20240624	210800	216597055	4465	4465	4465	4465	0
14	20240624	210700	216597055	4465	4465	4465	4465	0
15	20240624	210600	216597055	4465	4465	4465	4465	0
16	20240624	210500	216597055	4465	4465	4465	4465	0
17	20240624	210400	216597055	4465	4465	4465	4465	0
18	20240624	210300	216597055	4465	4465	4465	4465	0
19	20240624	210200	216597055	4465	4465	4465	4465	0
20	20240624	210100	216597055	4465	4465	4465	4465	0
21	20240624	210000	216597055	4465	4465	4465	4465	0
22	20240624	205900	216597055	4465	4465	4465	4465	0
23	20240624	205800	216597055	4465	4465	4465	4465	0
24	20240624	205700	216597055	4465	4465	4465	4465	0
25	20240624	205600	216597055	4465	4465	4465	4465	0
26	20240624	205500	216597055	4465	4465	4465	4465	0
27	20240624	205400	216597055	4465	4465	4465	4465	0
28	20240624	205300	216597055	4465	4465	4465	4465	0
29	20240624	205200	216597055	4465	4465	4465	4465	0
30	20240624	205100	216597055	4465	4465	4465	4465	0
31	20240624	205000	216597055	4465	4465	4465	4465	0
32	20240624	204900	216597055	4465	4465	4465	4465	312
33	20240624	204800	216597055	4465	4465	4465	4465	0
34	20240624	204700	216597055	4465	4465	4465	4465	0
35	20240624	204600	216597055	4465	4465	4465	4465	0
36	20240624	204500	216597055	4465	4465	4465	4465	0
37	20240624	204400	216597055	4465	4465	4465	4465	0
38	20240624	204300	216597055	4465	4465	4465	4465	0
39	20240624	204200	216597055	4465	4465	4465	4465	0
40	20240624	204100	216597055	4465	4465	4465	4465	0
41	20240624	204000	216597055	4465	4465	4465	4465	0
42	20240624	203900	216597055	4465	4465	4465	4465	0
43	20240624	203800	216597055	4465	4465	4465	4465	0
44	20240624	203700	216597055	4465	4465	4465	4465	0
45	20240624	203600	216597055	4465	4465	4465	4465	0
46	20240624	203500	216597055	4465	4465	4465	4465	0
47	20240624	203400	216597055	4465	4465	4465	4465	0
48	20240624	203300	216597055	4465	4465	4465	4465	0
49	20240624	203200	216597055	4465	4465	4465	4465	0
50	20240624	203100	216597055	4465	4465	4465	4465	0
51	20240624	203000	216597055	4465	4465	4465	4465	0
52	20240624	202900	216597055	4465	4465	4465	4465	0
53	20240624	202800	216597055	4465	4465	4465	4465	0
54	20240624	202700	216597055	4465	4465	4465	4465	0
55	20240624	202600	216597055	4465	4465	4465	4465	0
56	20240624	202500	216597055	4465	4465	4465	4465	0
57	20240624	202400	216597055	4465	4465	4465	4465	0
58	20240624	202300	216597055	4465	4465	4465	4465	0
59	20240624	202200	216597055	4465	4465	4465	4465	0
60	20240624	202100	216597055	4465	4465	4465	4465	0
61	20240624	202000	216597055	4465	4465	4465	4465	0
62	20240624	201900	216597055	4465	4465	4465	4465	312
63	20240624	201800	216597055	4465	4465	4465	4465	0
64	20240624	201700	216597055	4465	4465	4465	4465	0
65	20240624	201600	216597055	4465	4465	4465	4465	0
66	20240624	201500	216597055	4465	4465	4465	4465	0
67	20240624	201400	216597055	4465	4465	4465	4465	0
68	20240624	201300	216597055	4465	4465	4465	4465	0
69	20240624	201200	216597055	4465	4465	4465	4465	0
70	20240624	201100	216597055	4465	4465	4465	4465	0
71	20240624	201000	216597055	4465	4465	4465	4465	0
72	20240624	200900	216597055	4465	4465	4465	4465	0
73	20240624	200800	216597055	4465	4465	4465	4465	0
74	20240624	200700	216597055	4465	4465	4465	4465	0
75	20240624	200600	216597055	4465	4465	4465	4465	0
76	20240624	200500	216597055	4465	4465	4465	4465	0
77	20240624	200400	216597055	4465	4465	4465	4465	0
78	20240624	200300	216597055	4465	4465	4465	4465	0
79	20240624	200200	216597055	4465	4465	4465	4465	0
80	20240624	200100	216597055	4465	4465	4465	4465	0
81	20240624	200000	216597055	4465	4465	4465	4465	0
82	20240624	195900	216597055	4465	4465	4465	4465	0
83	20240624	195800	216597055	4465	4465	4465	4465	0
84	20240624	195700	216597055	4465	4465	4465	4465	0
85	20240624	195600	216597055	4465	4465	4465	4465	0
86	20240624	195500	216597055	4465	4465	4465	4465	0
87	20240624	195400	216597055	4465	4465	4465	4465	0
88	20240624	195300	216597055	4465	4465	4465	4465	0
89	20240624	195200	216597055	4465	4465	4465	4465	0
90	20240624	195100	216597055	4465	4465	4465	4465	0
91	20240624	195000	216597055	4465	4465	4465	4465	0
92	20240624	194900	216597055	4465	4465	4465	4465	312
93	20240624	194800	216597055	4465	4465	4465	4465	0
94	20240624	194700	216597055	4465	4465	4465	4465	0
95	20240624	194600	216597055	4465	4465	4465	4465	0
96	20240624	194500	216597055	4465	4465	4465	4465	0
97	20240624	194400	216597055	4465	4465	4465	4465	0
98	20240624	194300	216597055	4465	4465	4465	4465	0
99	20240624	194200	216597055	4465	4465	4465	4465	0
100	20240624	194100	216597055	4465	4465	4465	4465	0
101	20240624	194000	216597055	4465	4465	4465	4465	0
102	20240624	193900	216597055	4465	4465	4465	4465	0
103	20240624	193800	216597055	4465	4465	4465	4465	0
104	20240624	193700	216597055	4465	4465	4465	4465	0
105	20240624	193600	216597055	4465	4465	4465	4465	0
106	20240624	193500	216597055	4465	4465	4465	4465	0
107	20240624	193400	216597055	4465	4465	4465	4465	0
108	20240624	193300	216597055	4465	4465	4465	4465	0
109	20240624	193200	216597055	4465	4465	4465	4465	0
110	20240624	193100	216597055	4465	4465	4465	4465	0
111	20240624	193000	216597055	4465	4465	4465	4465	0
112	20240624	192900	216597055	4465	4465	4465	4465	0
113	20240624	192800	216597055	4465	4465	4465	4465	0
114	20240624	192700	216597055	4465	4465	4465	4465	0
115	20240624	192600	216597055	4465	4465	4465	4465	0
116	20240624	192500	216597055	4465	4465	4465	4465	0
117	20240624	192400	216597055	4465	4465	4465	4465	0
118	20240624	192300	216597055	4465	4465	4465	4465	0
119	20240624	192200	216597055	4465	4465	4465	4465	0
120	20240624	192100	216597055	4465	4465	4465	4465	0
121	20240624	192000	216597055	4465	4465	4465	4465	0
122	20240624	191900	216597055	4465	4465	4465	4465	312
123	20240624	191800	216597055	4465	4465	4465	4465	0
124	20240624	191700	216597055	4465	4465	4465	4465	0
125	20240624	191600	216597055	4465	4465	4465	4465	0
126	20240624	191500	216597055	4465	4465	4465	4465	0
127	20240624	191400	216597055	4465	4465	4465	4465	0
128	20240624	191300	216597055	4465	4465	4465	4465	0
129	20240624	191200	216597055	4465	4465	4465	4465	0
130	20240624	191100	216597055	4465	4465	4465	4465	0
131	20240624	191000	216597055	4465	4465	4465	4465	0
132	20240624	190900	216597055	4465	4465	4465	4465	0
133	20240624	190800	216597055	4465	4465	4465	4465	0
134	20240624	190700	216597055	4465	4465	4465	4465	0
135	20240624	190600	216597055	4465	4465	4465	4465	0
136	20240624	190500	216597055	4465	4465	4465	4465	0
137	20240624	190400	216597055	4465	4465	4465	4465	0
138	20240624	190300	216597055	4465	4465	4465	4465	0
139	20240624	190200	216597055	4465	4465	4465	4465	0
140	20240624	190100	216597055	4465	4465	4465	4465	0
141	20240624	190000	216597055	4465	4465	4465	4465	0
142	20240624	185900	216597055	4465	4465	4465	4465	0
143	20240624	185800	216597055	4465	4465	4465	4465	0
144	20240624	185700	216597055	4465	4465	4465	4465	0
145	20240624	185600	216597055	4465	4465	4465	4465	0
146	20240624	185500	216597055	4465	4465	4465	4465	0
147	20240624	185400	216597055	4465	4465	4465	4465	0
148	20240624	185300	216597055	4465	4465	4465	4465	0
149	20240624	185200	216597055	4465	4465	4465	4465	0
150	20240624	185100	216597055	4465	4465	4465	4465	0
151	20240624	185000	216597055	4465	4465	4465	4465	0
152	20240624	184900	216597055	4465	4465	4465	4465	312
153	20240624	184800	216597055	4465	4465	4465	4465	0
154	20240624	184700	216597055	4465	4465	4465	4465	0
155	20240624	184600	216597055	4465	4465	4465	4465	0
156	20240624	184500	216597055	4465	4465	4465	4465	0
157	20240624	184400	216597055	4465	4465	4465	4465	0
158	20240624	184300	216597055	4465	4465	4465	4465	0
159	20240624	184200	216597055	4465	4465	4465	4465	0
160	20240624	184100	216597055	4465	4465	4465	4465	0
161	20240624	184000	216597055	4465	4465	4465	4465	0
162	20240624	183900	216597055	4465	4465	4465	4465	0
163	20240624	183800	216597055	4465	4465	4465	4465	0
164	20240624	183700	216597055	4465	4465	4465	4465	0
165	20240624	183600	216597055	4465	4465	4465	4465	0
166	20240624	183500	216597055	4465	4465	4465	4465	0
167	20240624	183400	216597055	4465	4465	4465	4465	0
168	20240624	183300	216597055	4465	4465	4465	4465	0
169	20240624	183200	216597055	4465	4465	4465	4465	0
170	20240624	183100	216597055	4465	4465	4465	4465	0
171	20240624	183000	216597055	4465	4465	4465	4465	0
172	20240624	182900	216597055	4465	4465	4465	4465	0
173	20240624	182800	216597055	4465	4465	4465	4465	0
174	20240624	182700	216597055	4465	4465	4465	4465	0
175	20240624	182600	216597055	4465	4465	4465	4465	0
176	20240624	182500	216597055	4465	4465	4465	4465	0
177	20240624	182400	216597055	4465	4465	4465	4465	0
178	20240624	182300	216597055	4465	4465	4465	4465	0
179	20240624	182200	216597055	4465	4465	4465	4465	0
180	20240624	182100	216597055	4465	4465	4465	4465	0
181	20240624	182000	216597055	4465	4465	4465	4465	0
182	20240624	181900	216597055	4465	4465	4465	4465	312
183	20240624	181800	216597055	4465	4465	4465	4465	0
184	20240624	181700	216597055	4465	4465	4465	4465	0
185	20240624	181600	216597055	4465	4465	4465	4465	0
186	20240624	181500	216597055	4465	4465	4465	4465	0
187	20240624	181400	216597055	4465	4465	4465	4465	0
188	20240624	181300	216597055	4465	4465	4465	4465	0
189	20240624	181200	216597055	4465	4465	4465	4465	0
190	20240624	181100	216597055	4465	4465	4465	4465	0
191	20240624	181000	216597055	4465	4465	4465	4465	0
192	20240624	180900	216597055	4465	4465	4465	4465	0
193	20240624	180800	216597055	4465	4465	4465	4465	0
194	20240624	180700	216597055	4465	4465	4465	4465	0
195	20240624	180600	216597055	4465	4465	4465	4465	0
196	20240624	180500	216597055	4465	4465	4465	4465	0
197	20240624	180400	216597055	4465	4465	4465	4465	0
198	20240624	180300	216597055	4465	4465	4465	4465	0
199	20240624	180200	216597055	4465	4465	4465	4465	0
200	20240624	180100	216597055	4465	4465	4465	4465	0
201	20240624	180000	216597055	4465	4465	4465	4465	0
202	20240624	175900	216597055	4465	4465	4465	4465	0
203	20240624	175800	216597055	4465	4465	4465	4465	0
204	20240624	175700	216597055	4465	4465	4465	4465	0
205	20240624	175600	216597055	4465	4465	4465	4465	0
206	20240624	175500	216597055	4465	4465	4465	4465	0
207	20240624	175400	216597055	4465	4465	4465	4465	0
208	20240624	175300	216597055	4465	4465	4465	4465	0
209	20240624	175200	216597055	4465	4465	4465	4465	0
210	20240624	175100	216597055	4465	4465	4465	4465	0
211	20240624	175000	216597055	4465	4465	4465	4465	0
212	20240624	174900	216597055	4465	4465	4465	4465	312
213	20240624	174800	216597055	4465	4465	4465	4465	0
214	20240624	174700	216597055	4465	4465	4465	4465	0
215	20240624	174600	216597055	4465	4465	4465	4465	0
216	20240624	174500	216597055	4465	4465	4465	4465	0
217	20240624	174400	216597055	4465	4465	4465	4465	0
218	20240624	174300	216597055	4465	4465	4465	4465	0
219	20240624	174200	216597055	4465	4465	4465	4465	0
220	20240624	174100	216597055	4465	4465	4465	4465	0
221	20240624	174000	216597055	4465	4465	4465	4465	0
222	20240624	173900	216597055	4465	4465	4465	4465	0
223	20240624	173800	216597055	4465	4465	4465	4465	0
224	20240624	173700	216597055	4465	4465	4465	4465	0
225	20240624	173600	216597055	4465	4465	4465	4465	0
226	20240624	173500	216597055	4465	4465	4465	4465	0
227	20240624	173400	216597055	4465	4465	4465	4465	0
228	20240624	173300	216597055	4465	4465	4465	4465	0
229	20240624	173200	216597055	4465	4465	4465	4465	0
230	20240624	173100	216597055	4465	4465	4465	4465	0
231	20240624	173000	216597055	4465	4465	4465	4465	0
232	20240624	172900	216597055	4465	4465	4465	4465	0
233	20240624	172800	216597055	4465	4465	4465	4465	0
234	20240624	172700	216597055	4465	4465	4465	4465	0
235	20240624	172600	216597055	4465	4465	4465	4465	0
236	20240624	172500	216597055	4465	4465	4465	4465	0
237	20240624	172400	216597055	4465	4465	4465	4465	0
238	20240624	172300	216597055	4465	4465	4465	4465	0
239	20240624	172200	216597055	4465	4465	4465	4465	0
240	20240624	172100	216597055	4465	4465	4465	4465	0
241	20240624	172000	216597055	4465	4465	4465	4465	0
242	20240624	171900	216597055	4465	4465	4465	4465	312
243	20240624	171800	216597055	4465	4465	4465	4465	0
244	20240624	171700	216597055	4465	4465	4465	4465	0
245	20240624	171600	216597055	4465	4465	4465	4465	0
246	20240624	171500	216597055	4465	4465	4465	4465	0
247	20240624	171400	216597055	4465	4465	4465	4465	0
248	20240624	171300	216597055	4465	4465	4465	4465	0
249	20240624	171200	216597055	4465	4465	4465	4465	0
250	20240624	171100	216597055	4465	4465	4465	4465	0
251	20240624	171000	216597055	4465	4465	4465	4465	0
252	20240624	170900	216597055	4465	4465	4465	4465	0
253	20240624	170800	216597055	4465	4465	4465	4465	0
254	20240624	170700	216597055	4465	4465	4465	4465	0
255	20240624	170600	216597055	4465	4465	4465	4465	0
256	20240624	170500	216597055	4465	4465	4465	4465	0
257	20240624	170400	216597055	4465	4465	4465	4465	0
258	20240624	170300	216597055	4465	4465	4465	4465	0
259	20240624	170200	216597055	4465	4465	4465	4465	0
260	20240624	170100	216597055	4465	4465	4465	4465	0
261	20240624	170000	216597055	4465	4465	4465	4465	0
262	20240624	165900	216597055	4465	4465	4465	4465	0
263	20240624	165800	216597055	4465	4465	4465	4465	0
264	20240624	165700	216597055	4465	4465	4465	4465	0
265	20240624	165600	216597055	4465	4465	4465	4465	0
266	20240624	165500	216597055	4465	4465	4465	4465	0
267	20240624	165400	216597055	4465	4465	4465	4465	0
268	20240624	165300	216597055	4465	4465	4465	4465	0
269	20240624	165200	216597055	4465	4465	4465	4465	0
270	20240624	165100	216597055	4465	4465	4465	4465	0
271	20240624	165000	216597055	4465	4465	4465	4465	0
272	20240624	164900	216597055	4465	4465	4465	4465	312
273	20240624	164800	216597055	4465	4465	4465	4465	0
274	20240624	164700	216597055	4465	4465	4465	4465	0
275	20240624	164600	216597055	4465	4465	4465	4465	0
276	20240624	164500	216597055	4465	4465	4465	4465	0
277	20240624	164400	216597055	4465	4465	4465	4465	0
278	20240624	164300	216597055	4465	4465	4465	4465	0
279	20240624	164200	216597055	4465	4465	4465	4465	0
280	20240624	164100	216597055	4465	4465	4465	4465	0
281	20240624	164000	216597055	4465	4465	4465	4465	0
282	20240624	163900	216597055	4465	4465	4465	4465	0
283	20240624	163800	216597055	4465	4465	4465	4465	0
284	20240624	163700	216597055	4465	4465	4465	4465	0
285	20240624	163600	216597055	4465	4465	4465	4465	0
286	20240624	163500	216597055	4465	4465	4465	4465	0
287	20240624	163400	216597055	4465	4465	4465	4465	0
288	20240624	163300	216597055	4465	4465	4465	4465	0
289	20240624	163200	216597055	4465	4465	4465	4465	0
290	20240624	163100	216597055	4465	4465	4465	4465	0
291	20240624	163000	216597055	4465	4465	4465	4465	0
292	20240624	162900	216597055	4465	4465	4465	4465	0
293	20240624	162800	216597055	4465	4465	4465	4465	0
294	20240624	162700	216597055	4465	4465	4465	4465	0
295	20240624	162600	216597055	4465	4465	4465	4465	0
296	20240624	162500	216597055	4465	4465	4465	4465	0
297	20240624	162400	216597055	4465	4465	4465	4465	0
298	20240624	162300	216597055	4465	4465	4465	4465	0
299	20240624	162200	216597055	4465	4465	4465	4465	0
300	20240624	162100	216597055	4465	4465	4465	4465	0
301	20240624	162000	216597055	4465	4465	4465	4465	0
302	20240624	161900	216597055	4465	4465	4465	4465	312
303	20240624	161800	216597055	4465	4465	4465	4465	0
304	20240624	161700	216597055	4465	4465	4465	4465	0
305	20240624	161600	216597055	4465	4465	4465	4465	0
306	20240624	161500	216597055	4465	4465	4465	4465	0
307	20240624	161400	216597055	4465	4465	4465	4465	0
308	20240624	161300	216597055	4465	4465	4465	4465	0
309	20240624	161200	216597055	4465	4465	4465	4465	0
310	20240624	161100	216597055	4465	4465	4465	4465	0
311	20240624	161000	216597055	4465	4465	4465	4465	0
312	20240624	160900	216597055	4465	4465	4465	4465	0
313	20240624	160800	216597055	4465	4465	4465	4465	0
314	20240624	160700	216597055	4465	4465	4465	4465	0
315	20240624	160600	216597055	4465	4465	4465	4465	0
316	20240624	160500	216597055	4465	4465	4465	4465	0
317	20240624	160400	216597055	4465	4465	4465	4465	0
318	20240624	160300	216597055	4465	4465	4465	4465	0
319	20240624	160200	216597055	4465	4465	4465	4465	0
320	20240624	160100	216597055	4465	4465	4465	4465	0
321	20240624	160000	216597055	4465	4465	4465	4465	0
322	20240624	155900	216597055	4465	4465	4465	4465	0
323	20240624	155800	216597055	4465	4465	4465	4465	0
324	20240624	155700	216597055	4465	4465	4465	4465	0
325	20240624	155600	216597055	4465	4465	4465	4465	0
326	20240624	155500	216597055	4465	4465	4465	4465	0
327	20240624	155400	216597055	4465	4465	4465	4465	0
328	20240624	155300	216597055	4465	4465	4465	4465	0
329	20240624	155200	216597055	4465	4465	4465	4465	0
330	20240624	155100	216597055	4465	4465	4465	4465	0
331	20240624	155000	216597055	4465	4465	4465	4465	0
332	20240624	154900	216597055	4465	4465	4465	4465	312
333	20240624	154800	216597055	4465	4465	4465	4465	0
334	20240624	154700	216597055	4465	4465	4465	4465	0
335	20240624	154600	216597055	4465	4465	4465	4465	0
336	20240624	154500	216597055	4465	4465	4465	4465	0
337	20240624	154400	216597055	4465	4465	4465	4465	0
338	20240624	154300	216597055	4465	4465	4465	4465	0
339	20240624	154200	216597055	4465	4465	4465	4465	0
340	20240624	154100	216597055	4465	4465	4465	4465	0
341	20240624	154000	216597055	4465	4465	4465	4465	0
342	20240624	153900	216597055	4465	4465	4465	4465	0
343	20240624	153800	216597055	4465	4465	4465	4465	0
344	20240624	153700	216597055	4465	4465	4465	4465	0
345	20240624	153600	216597055	4465	4465	4465	4465	0
346	20240624	153500	216597055	4465	4465	4465	4465	0
347	20240624	153400	216597055	4465	4465	4465	4465	0
348	20240624	153300	216597055	4465	4465	4465	4465	0
349	20240624	153200	216597055	4465	4465	4465	4465	0
350	20240624	153100	216597055	4465	4465	4465	4465	0
351	20240624	153000	216597055	4465	4465	4465	4465	312
352	20240624	152900	215203975	4465	4465	4465	4465	0
353	20240624	152800	215203975	4465	4465	4465	4465	0
354	20240624	152700	215203975	4465	4465	4465	4465	0
355	20240624	152600	215203975	4465	4465	4465	4465	0
356	20240624	152500	215203975	4465	4465	4465	4465	0
357	20240624	152400	215203975	4465	4465	4465	4465	0
358	20240624	152300	215203975	4465	4465	4465	4465	0
359	20240624	152200	215203975	4465	4465	4465	4465	0
360	20240624	152100	215203975	4465	4465	4465	4465	0
361	20240624	152000	215203975	4465	4465	4465	4465	0
362	20240624	151900	215203975	4465	4465	4465	4465	3
363	20240624	151800	215190580	4460	4460	4460	4460	38
364	20240624	151700	215021100	4465	4465	4465	4465	50
365	20240624	151600	214797850	4465	4465	4465	4465	215
366	20240624	151500	213837875	4465	4480	4480	4465	74
367	20240624	151400	213506840	4475	4475	4475	4475	0
368	20240624	151300	213506840	4475	4475	4475	4475	0
369	20240624	151200	213506840	4475	4490	4490	4475	1500
370	20240624	151100	206781380	4490	4490	4490	4490	0
371	20240624	151000	206781380	4490	4490	4490	4490	0
372	20240624	150900	206781380	4490	4490	4490	4490	1
373	20240624	150800	206776890	4490	4490	4490	4490	20
374	20240624	150700	206687090	4495	4490	4495	4490	61
375	20240624	150600	206413190	4490	4490	4490	4490	0
376	20240624	150500	206413190	4490	4490	4490	4490	0
377	20240624	150400	206413190	4490	4490	4490	4490	7
378	20240624	150300	206381760	4500	4490	4500	4490	2
379	20240624	150200	206372770	4490	4490	4490	4490	0
380	20240624	150100	206372770	4490	4490	4490	4490	0
381	20240624	150000	206372770	4490	4490	4490	4490	0
382	20240624	145900	206372770	4490	4490	4490	4490	0
383	20240624	145800	206372770	4490	4490	4490	4490	5
384	20240624	145700	206350320	4480	4480	4480	4480	0
385	20240624	145600	206350320	4480	4480	4480	4480	0
386	20240624	145500	206350320	4480	4490	4490	4480	395
387	20240624	145400	204576995	4500	4500	4500	4500	5
388	20240624	145300	204554495	4495	4495	4495	4495	178
389	20240624	145200	203754385	4500	4500	4500	4500	106
390	20240624	145100	203277385	4500	4500	4500	4500	0
391	20240624	145000	203277385	4500	4500	4500	4500	0
392	20240624	144900	203277385	4500	4500	4500	4500	0
393	20240624	144800	203277385	4500	4500	4500	4500	3
394	20240624	144700	203263885	4500	4500	4500	4500	0
395	20240624	144600	203263885	4500	4500	4500	4500	0
396	20240624	144500	203263885	4500	4500	4500	4500	0
397	20240624	144400	203263885	4500	4500	4500	4500	0
398	20240624	144300	203263885	4500	4500	4500	4500	0
399	20240624	144200	203263885	4500	4500	4500	4500	0
400	20240624	144100	203263885	4500	4500	4500	4500	0
401	20240624	144000	203263885	4500	4500	4500	4500	3
402	20240624	143900	203250385	4515	4510	4515	4510	80
403	20240624	143800	202889260	4520	4520	4520	4520	0
404	20240624	143700	202889260	4520	4520	4520	4520	0
405	20240624	143600	202889260	4520	4520	4520	4520	0
406	20240624	143500	202889260	4520	4520	4520	4520	0
407	20240624	143400	202889260	4520	4520	4520	4520	0
408	20240624	143300	202889260	4520	4520	4520	4520	0
409	20240624	143200	202889260	4520	4520	4520	4520	0
410	20240624	143100	202889260	4520	4520	4520	4520	0
411	20240624	143000	202889260	4520	4520	4520	4520	1
412	20240624	142900	202884740	4495	4495	4495	4495	21
413	20240624	142800	202790345	4495	4495	4495	4495	82
414	20240624	142700	202421755	4500	4500	4500	4500	0
415	20240624	142600	202421755	4500	4500	4500	4500	0
416	20240624	142500	202421755	4500	4500	4500	4500	1
417	20240624	142400	202417255	4500	4500	4500	4500	0
418	20240624	142300	202417255	4500	4500	4500	4500	0
419	20240624	142200	202417255	4500	4500	4500	4500	0
420	20240624	142100	202417255	4500	4500	4500	4500	0
421	20240624	142000	202417255	4500	4495	4500	4495	210
422	20240624	141900	201473300	4495	4495	4495	4495	0
423	20240624	141800	201473300	4495	4500	4500	4495	20
424	20240624	141700	201383385	4500	4500	4500	4500	170
425	20240624	141600	200618385	4500	4505	4505	4500	70
426	20240624	141500	200303375	4520	4520	4520	4520	2
427	20240624	141400	200294335	4500	4500	4500	4500	0
428	20240624	141300	200294335	4500	4500	4500	4500	0
429	20240624	141200	200294335	4500	4500	4500	4500	0
430	20240624	141100	200294335	4500	4500	4500	4500	0
431	20240624	141000	200294335	4500	4500	4500	4500	20
432	20240624	140900	200204335	4525	4525	4525	4525	0
433	20240624	140800	200204335	4525	4525	4525	4525	0
434	20240624	140700	200204335	4525	4525	4525	4525	0
435	20240624	140600	200204335	4525	4525	4525	4525	0
436	20240624	140500	200204335	4525	4525	4525	4525	0
437	20240624	140400	200204335	4525	4525	4525	4525	0
438	20240624	140300	200204335	4525	4525	4525	4525	0
439	20240624	140200	200204335	4525	4525	4525	4525	0
440	20240624	140100	200204335	4525	4525	4525	4525	0
441	20240624	140000	200204335	4525	4525	4525	4525	2900
442	20240624	135900	187081835	4500	4500	4500	4500	300
443	20240624	135800	185731835	4530	4530	4530	4530	0
444	20240624	135700	185731835	4530	4530	4530	4530	0
445	20240624	135600	185731835	4530	4530	4530	4530	0
446	20240624	135500	185731835	4530	4530	4530	4530	0
447	20240624	135400	185731835	4530	4530	4530	4530	0
448	20240624	135300	185731835	4530	4530	4530	4530	2
449	20240624	135200	185722775	4505	4505	4505	4505	0
450	20240624	135100	185722775	4505	4505	4505	4505	0
451	20240624	135000	185722775	4505	4505	4505	4505	70
452	20240624	134900	185407425	4505	4505	4505	4505	0
453	20240624	134800	185407425	4505	4505	4505	4505	0
454	20240624	134700	185407425	4505	4510	4510	4505	60
455	20240624	134600	185137120	4510	4510	4510	4510	0
456	20240624	134500	185137120	4510	4510	4510	4510	0
457	20240624	134400	185137120	4510	4510	4510	4510	10
458	20240624	134300	185092020	4535	4535	4535	4535	0
459	20240624	134200	185092020	4535	4535	4535	4535	0
460	20240624	134100	185092020	4535	4535	4535	4535	2
461	20240624	134000	185082950	4520	4520	4520	4520	0
462	20240624	133900	185082950	4520	4520	4520	4520	44
463	20240624	133800	184884070	4535	4535	4535	4535	0
464	20240624	133700	184884070	4535	4535	4535	4535	0
465	20240624	133600	184884070	4535	4535	4535	4535	0
466	20240624	133500	184884070	4535	4535	4535	4535	1
467	20240624	133400	184879535	4525	4525	4525	4525	0
468	20240624	133300	184879535	4525	4525	4525	4525	1
469	20240624	133200	184875010	4535	4535	4535	4535	0
470	20240624	133100	184875010	4535	4535	4535	4535	0
471	20240624	133000	184875010	4535	4535	4535	4535	1
472	20240624	132900	184870475	4535	4535	4535	4535	2
473	20240624	132800	184861405	4535	4535	4535	4535	0
474	20240624	132700	184861405	4535	4535	4535	4535	0
475	20240624	132600	184861405	4535	4535	4535	4535	0
476	20240624	132500	184861405	4535	4535	4535	4535	3
477	20240624	132400	184847800	4535	4530	4535	4530	7
478	20240624	132300	184816070	4530	4530	4530	4530	0
479	20240624	132200	184816070	4530	4530	4530	4530	0
480	20240624	132100	184816070	4530	4530	4530	4530	80
481	20240624	132000	184453670	4530	4530	4530	4530	3
482	20240624	131900	184440080	4530	4530	4530	4530	0
483	20240624	131800	184440080	4530	4530	4530	4530	0
484	20240624	131700	184440080	4530	4530	4530	4530	5
485	20240624	131600	184417430	4520	4530	4535	4520	6
486	20240624	131500	184390250	4530	4530	4530	4530	11
487	20240624	131400	184340420	4530	4530	4530	4530	23
488	20240624	131300	184236230	4530	4530	4530	4525	3
489	20240624	131200	184222645	4520	4520	4520	4520	0
490	20240624	131100	184222645	4520	4520	4520	4520	0
491	20240624	131000	184222645	4520	4520	4520	4520	0
492	20240624	130900	184222645	4520	4520	4520	4520	0
493	20240624	130800	184222645	4520	4520	4520	4520	0
494	20240624	130700	184222645	4520	4520	4520	4520	0
495	20240624	130600	184222645	4520	4520	4520	4520	0
496	20240624	130500	184222645	4520	4520	4520	4510	206
497	20240624	130400	183292540	4525	4525	4525	4525	1
498	20240624	130300	183288015	4520	4520	4520	4520	0
499	20240624	130200	183288015	4520	4520	4520	4520	1
500	20240624	130100	183283495	4520	4520	4520	4520	0
501	20240624	130000	183283495	4520	4520	4520	4520	0
502	20240624	125900	183283495	4520	4520	4520	4520	100
503	20240624	125800	182831495	4520	4520	4520	4520	0
504	20240624	125700	182831495	4520	4520	4520	4520	0
505	20240624	125600	182831495	4520	4520	4520	4520	0
506	20240624	125500	182831495	4520	4515	4520	4515	201
507	20240624	125400	181922980	4510	4510	4510	4510	110
508	20240624	125300	181426880	4510	4510	4510	4510	111
509	20240624	125200	180926270	4510	4510	4510	4510	10
510	20240624	125100	180881170	4495	4495	4495	4495	0
511	20240624	125000	180881170	4495	4495	4495	4495	1
512	20240624	124900	180876675	4495	4495	4495	4495	0
513	20240624	124800	180876675	4495	4495	4495	4495	0
514	20240624	124700	180876675	4495	4495	4495	4495	0
515	20240624	124600	180876675	4495	4495	4495	4495	0
516	20240624	124500	180876675	4495	4495	4495	4495	100
517	20240624	124400	180427175	4505	4505	4505	4505	0
518	20240624	124300	180427175	4505	4505	4505	4505	0
519	20240624	124200	180427175	4505	4475	4505	4465	264
520	20240624	124100	179247510	4470	4470	4470	4470	0
521	20240624	124000	179247510	4470	4485	4485	4470	314
522	20240624	123900	177843675	4485	4485	4485	4485	0
523	20240624	123800	177843675	4485	4485	4485	4485	0
524	20240624	123700	177843675	4485	4485	4485	4485	0
525	20240624	123600	177843675	4485	4500	4500	4485	10
526	20240624	123500	177798750	4515	4515	4515	4515	0
527	20240624	123400	177798750	4515	4515	4515	4515	0
528	20240624	123300	177798750	4515	4515	4515	4515	0
529	20240624	123200	177798750	4515	4515	4515	4515	1
530	20240624	123100	177794235	4505	4505	4505	4505	130
531	20240624	123000	177208585	4520	4500	4520	4500	12
532	20240624	122900	177154545	4505	4505	4505	4505	0
533	20240624	122800	177154545	4505	4505	4505	4505	10
534	20240624	122700	177109495	4505	4505	4505	4505	1
535	20240624	122600	177104990	4520	4520	4520	4520	0
536	20240624	122500	177104990	4520	4520	4520	4520	0
537	20240624	122400	177104990	4520	4520	4520	4520	0
538	20240624	122300	177104990	4520	4520	4520	4520	2
539	20240624	122200	177095950	4520	4520	4520	4520	0
540	20240624	122100	177095950	4520	4515	4520	4515	43
541	20240624	122000	176901605	4515	4515	4515	4515	8
542	20240624	121900	176865485	4515	4510	4515	4510	700
543	20240624	121800	173705580	4510	4510	4510	4510	0
544	20240624	121700	173705580	4510	4510	4510	4510	0
545	20240624	121600	173705580	4510	4500	4510	4500	113
546	20240624	121500	173196530	4500	4490	4500	4490	200
547	20240624	121400	172297110	4490	4480	4490	4480	207
548	20240624	121300	171369330	4470	4475	4475	4470	5
549	20240624	121200	171346975	4470	4470	4470	4470	200
550	20240624	121100	170452975	4480	4480	4480	4480	52
551	20240624	121000	170220015	4480	4480	4480	4480	10
552	20240624	120900	170175215	4480	4480	4480	4480	0
553	20240624	120800	170175215	4480	4480	4480	4480	1
554	20240624	120700	170170735	4480	4480	4480	4480	2
555	20240624	120600	170161775	4470	4470	4470	4470	0
556	20240624	120500	170161775	4470	4470	4470	4470	0
557	20240624	120400	170161775	4470	4470	4470	4470	0
558	20240624	120300	170161775	4470	4480	4480	4470	24
559	20240624	120200	170054465	4470	4470	4470	4470	0
560	20240624	120100	170054465	4470	4470	4470	4470	0
561	20240624	120000	170054465	4470	4465	4470	4460	21
562	20240624	115900	169960690	4465	4465	4465	4465	229
563	20240624	115800	168938205	4465	4465	4465	4465	1
564	20240624	115700	168933740	4465	4465	4465	4465	0
565	20240624	115600	168933740	4465	4465	4465	4465	0
566	20240624	115500	168933740	4465	4465	4465	4465	0
567	20240624	115400	168933740	4465	4465	4465	4465	200
568	20240624	115300	168040740	4465	4465	4465	4465	890
569	20240624	115200	164066890	4450	4455	4455	4450	260
570	20240624	115100	162909850	4465	4455	4465	4455	51
571	20240624	115000	162682635	4455	4455	4455	4455	0
572	20240624	114900	162682635	4455	4455	4455	4455	0
573	20240624	114800	162682635	4455	4455	4455	4455	0
574	20240624	114700	162682635	4455	4455	4455	4455	0
575	20240624	114600	162682635	4455	4455	4455	4455	15
576	20240624	114500	162615810	4465	4465	4465	4465	1
577	20240624	114400	162611345	4480	4480	4480	4480	0
578	20240624	114300	162611345	4480	4480	4480	4480	0
579	20240624	114200	162611345	4480	4480	4480	4480	20
580	20240624	114100	162521745	4480	4480	4480	4480	0
581	20240624	114000	162521745	4480	4480	4480	4480	0
582	20240624	113900	162521745	4480	4480	4480	4480	2
583	20240624	113800	162512785	4480	4480	4480	4480	0
584	20240624	113700	162512785	4480	4480	4480	4480	0
585	20240624	113600	162512785	4480	4480	4480	4480	1
586	20240624	113500	162508305	4455	4460	4460	4455	20
587	20240624	113400	162419155	4460	4490	4490	4460	22
588	20240624	113300	162321005	4490	4495	4495	4460	62
589	20240624	113200	162042620	4460	4460	4460	4460	0
590	20240624	113100	162042620	4460	4460	4460	4460	0
591	20240624	113000	162042620	4460	4460	4460	4460	23
592	20240624	112900	161940040	4460	4460	4460	4460	0
593	20240624	112800	161940040	4460	4460	4460	4460	22
594	20240624	112700	161841920	4460	4460	4460	4460	2
595	20240624	112600	161833000	4460	4460	4460	4460	1
596	20240624	112500	161828540	4460	4460	4460	4460	0
597	20240624	112400	161828540	4460	4460	4460	4460	50
598	20240624	112300	161605540	4460	4460	4460	4460	0
599	20240624	112200	161605540	4460	4460	4460	4460	3
600	20240624	112100	161592160	4460	4460	4460	4460	39
601	20240624	112000	161418220	4460	4460	4460	4460	0
602	20240624	111900	161418220	4460	4460	4460	4460	0
603	20240624	111800	161418220	4460	4460	4460	4460	0
604	20240624	111700	161418220	4460	4460	4460	4460	4
605	20240624	111600	161400380	4460	4460	4460	4460	0
606	20240624	111500	161400380	4460	4460	4460	4460	0
607	20240624	111400	161400380	4460	4460	4460	4460	1
608	20240624	111300	161395920	4425	4460	4460	4425	126
609	20240624	111200	160834695	4460	4460	4460	4460	0
610	20240624	111100	160834695	4460	4460	4460	4460	0
611	20240624	111000	160834695	4460	4455	4460	4455	10
612	20240624	110900	160790120	4455	4455	4455	4455	3
613	20240624	110800	160776755	4460	4460	4460	4460	11
614	20240624	110700	160727695	4460	4460	4460	4460	22
615	20240624	110600	160629575	4460	4455	4460	4455	1226
616	20240624	110500	155162760	4455	4455	4455	4455	30
617	20240624	110400	155029110	4455	4440	4455	4405	1791
618	20240624	110300	147101825	4455	4455	4455	4455	21
619	20240624	110200	147008270	4450	4425	4450	4415	367
620	20240624	110100	145383475	4440	4440	4440	4440	0
621	20240624	110000	145383475	4440	4440	4440	4440	1
622	20240624	105900	145379035	4450	4435	4450	4435	174
623	20240624	105800	144607315	4460	4460	4460	4460	0
624	20240624	105700	144607315	4460	4435	4460	4435	54
625	20240624	105600	144367800	4435	4435	4435	4435	10
626	20240624	105500	144323450	4435	4435	4435	4435	2
627	20240624	105400	144314580	4435	4445	4465	4415	929
628	20240624	105300	140203315	4475	4475	4475	4475	80
629	20240624	105200	139845315	4475	4475	4475	4475	1
630	20240624	105100	139840840	4480	4470	4495	4435	1232
631	20240624	105000	134359435	4465	4505	4505	4465	255
632	20240624	104900	133219735	4505	4505	4505	4505	50
633	20240624	104800	132994485	4505	4505	4505	4505	0
634	20240624	104700	132994485	4505	4505	4505	4505	0
635	20240624	104600	132994485	4505	4505	4505	4505	10
636	20240624	104500	132949435	4505	4505	4505	4505	1
637	20240624	104400	132944930	4510	4510	4510	4510	0
638	20240624	104300	132944930	4510	4510	4510	4510	0
639	20240624	104200	132944930	4510	4510	4510	4510	0
640	20240624	104100	132944930	4510	4510	4510	4510	0
641	20240624	104000	132944930	4510	4510	4510	4510	100
642	20240624	103900	132493930	4510	4500	4510	4500	284
643	20240624	103800	131213515	4505	4510	4510	4505	229
644	20240624	103700	130180730	4510	4510	4510	4505	365
645	20240624	103600	128534620	4510	4490	4510	4485	154
646	20240624	103500	127843440	4520	4520	4520	4520	9
647	20240624	103400	127802760	4520	4535	4535	4490	848
648	20240624	103300	123989050	4545	4545	4545	4545	0
649	20240624	103200	123989050	4545	4545	4545	4545	0
650	20240624	103100	123989050	4545	4545	4545	4545	2
651	20240624	103000	123979960	4545	4545	4545	4545	0
652	20240624	102900	123979960	4545	4545	4545	4545	0
653	20240624	102800	123979960	4545	4545	4545	4545	0
654	20240624	102700	123979960	4545	4515	4545	4515	154
655	20240624	102600	123284620	4545	4550	4550	4540	7
656	20240624	102500	123252825	4545	4545	4545	4545	127
657	20240624	102400	122675610	4545	4545	4545	4545	0
658	20240624	102300	122675610	4545	4540	4545	4540	300
659	20240624	102200	121312215	4540	4540	4540	4540	0
660	20240624	102100	121312215	4540	4505	4540	4505	18
661	20240624	102000	121231090	4505	4510	4550	4505	559
662	20240624	101900	118693170	4530	4530	4530	4530	1
663	20240624	101800	118688640	4520	4520	4520	4520	99
664	20240624	101700	118241160	4545	4520	4550	4520	321
665	20240624	101600	116788025	4520	4520	4520	4520	0
666	20240624	101500	116788025	4520	4520	4520	4520	0
667	20240624	101400	116788025	4520	4575	4575	4520	2
668	20240624	101300	116778930	4575	4520	4575	4520	71
669	20240624	101200	116455280	4570	4560	4570	4560	58
670	20240624	101100	116190290	4565	4560	4565	4555	186
671	20240624	101000	115341970	4555	4530	4555	4530	530
672	20240624	100900	112933395	4535	4535	4535	4535	0
673	20240624	100800	112933395	4535	4535	4535	4535	0
674	20240624	100700	112933395	4535	4535	4535	4535	0
675	20240624	100600	112933395	4535	4535	4535	4535	3
676	20240624	100500	112919790	4520	4520	4520	4520	12
677	20240624	100400	112865550	4520	4520	4520	4520	20
678	20240624	100300	112775150	4520	4520	4520	4520	4
679	20240624	100200	112757070	4495	4500	4500	4495	10
680	20240624	100100	112712090	4520	4520	4520	4520	0
681	20240624	100000	112712090	4520	4520	4520	4520	0
682	20240624	095900	112712090	4520	4495	4520	4495	12
683	20240624	095800	112657875	4520	4520	4520	4520	23
684	20240624	095700	112553915	4525	4520	4525	4490	19
685	20240624	095600	112468205	4525	4525	4525	4525	5
686	20240624	095500	112445580	4535	4545	4545	4535	2
687	20240624	095400	112436500	4525	4525	4525	4525	0
688	20240624	095300	112436500	4525	4500	4525	4500	230
689	20240624	095200	111400550	4500	4500	4500	4500	0
690	20240624	095100	111400550	4500	4485	4500	4470	124
691	20240624	095000	110846020	4495	4495	4495	4495	1
692	20240624	094900	110841525	4500	4500	4500	4490	171
693	20240624	094800	110072100	4505	4510	4510	4500	247
694	20240624	094700	108960560	4500	4510	4515	4500	46
695	20240624	094600	108753345	4520	4520	4520	4510	7
696	20240624	094500	108721755	4525	4510	4525	4510	109
697	20240624	094400	108230150	4510	4535	4535	4475	292
698	20240624	094300	106922015	4475	4535	4535	4475	256
699	20240624	094200	105764965	4535	4535	4535	4535	1
700	20240624	094100	105760430	4510	4505	4510	4505	828
701	20240624	094000	102026615	4510	4510	4510	4510	1
702	20240624	093900	102022105	4510	4510	4510	4510	0
703	20240624	093800	102022105	4510	4510	4510	4510	11
704	20240624	093700	101972495	4505	4505	4505	4505	37
705	20240624	093600	101805810	4505	4505	4505	4500	104
706	20240624	093500	101337300	4505	4495	4505	4495	253
707	20240624	093400	100199040	4495	4495	4495	4465	735
708	20240624	093300	96911870	4495	4540	4540	4495	416
709	20240624	093200	95039840	4500	4475	4500	4470	742
710	20240624	093100	91707340	4475	4435	4480	4435	512
711	20240624	093000	89421800	4435	4505	4525	4385	5182
712	20240624	092900	66397775	4550	4535	4550	4480	1128
713	20240624	092800	61315555	4535	4535	4535	4535	566
714	20240624	092700	58748745	4540	4560	4560	4540	446
715	20240624	092600	56723705	4560	4585	4585	4505	5334
716	20240624	092500	32559630	4565	4680	4680	4555	5716
717	20240624	092400	6215500	4695	4695	4695	4695	0
718	20240624	092300	6215500	4695	4695	4695	4695	0
719	20240624	092200	6215500	4695	4650	4695	4650	2
720	20240624	092100	6206155	4650	4650	4650	4650	0
721	20240624	092000	6206155	4650	4650	4650	4650	0
722	20240624	091900	6206155	4650	4650	4650	4650	0
723	20240624	091800	6206155	4650	4685	4690	4650	8
724	20240624	091700	6168850	4700	4700	4700	4700	0
725	20240624	091600	6168850	4700	4700	4700	4700	0
726	20240624	091500	6168850	4700	4700	4700	4700	0
727	20240624	091400	6168850	4700	4700	4700	4700	0
728	20240624	091300	6168850	4700	4700	4700	4700	0
729	20240624	091200	6168850	4700	4700	4700	4700	0
730	20240624	091100	6168850	4700	4700	4700	4700	1
731	20240624	091000	6164150	4640	4660	4660	4640	224
732	20240624	090900	5123830	4660	4695	4695	4660	317
733	20240624	090800	3638205	4700	4695	4700	4695	258
734	20240624	090700	2426170	4700	4705	4705	4700	256
735	20240624	090600	1221810	4720	4720	4720	4720	1
736	20240624	090500	1217090	4730	4730	4730	4730	13
737	20240624	090400	1155600	4730	4740	4740	4730	214
738	20240624	090300	143340	4740	4780	4780	4740	8
739	20240624	090200	105260	4780	4780	4780	4780	0
740	20240624	090100	105260	4780	4780	4780	4780	0
741	20240624	090000	105260	4780	4785	4785	4780	22