KissMeData/015230/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190100	846390150	5650	5650	5650	5650	1221
3	20240625	190000	846390150	5650	5650	5650	5650	0
4	20240625	185900	846390150	5650	5650	5650	5650	0
5	20240625	185800	846390150	5650	5650	5650	5650	0
6	20240625	185700	846390150	5650	5650	5650	5650	0
7	20240625	185600	846390150	5650	5650	5650	5650	0
8	20240625	185500	846390150	5650	5650	5650	5650	0
9	20240625	185400	846390150	5650	5650	5650	5650	0
10	20240625	185300	846390150	5650	5650	5650	5650	0
11	20240625	185200	846390150	5650	5650	5650	5650	0
12	20240625	185100	846390150	5650	5650	5650	5650	0
13	20240625	185000	846390150	5650	5650	5650	5650	0
14	20240625	184900	846390150	5650	5650	5650	5650	0
15	20240625	184800	846390150	5650	5650	5650	5650	0
16	20240625	184700	846390150	5650	5650	5650	5650	0
17	20240625	184600	846390150	5650	5650	5650	5650	0
18	20240625	184500	846390150	5650	5650	5650	5650	0
19	20240625	184400	846390150	5650	5650	5650	5650	0
20	20240625	184300	846390150	5650	5650	5650	5650	0
21	20240625	184200	846390150	5650	5650	5650	5650	0
22	20240625	184100	846390150	5650	5650	5650	5650	0
23	20240625	184000	846390150	5650	5650	5650	5650	0
24	20240625	183900	846390150	5650	5650	5650	5650	0
25	20240625	183800	846390150	5650	5650	5650	5650	0
26	20240625	183700	846390150	5650	5650	5650	5650	0
27	20240625	183600	846390150	5650	5650	5650	5650	0
28	20240625	183500	846390150	5650	5650	5650	5650	0
29	20240625	183400	846390150	5650	5650	5650	5650	0
30	20240625	183300	846390150	5650	5650	5650	5650	0
31	20240625	183200	846390150	5650	5650	5650	5650	0
32	20240625	183100	846390150	5650	5650	5650	5650	1221
33	20240625	183000	846390150	5650	5650	5650	5650	0
34	20240625	182900	846390150	5650	5650	5650	5650	0
35	20240625	182800	846390150	5650	5650	5650	5650	0
36	20240625	182700	846390150	5650	5650	5650	5650	0
37	20240625	182600	846390150	5650	5650	5650	5650	0
38	20240625	182500	846390150	5650	5650	5650	5650	0
39	20240625	182400	846390150	5650	5650	5650	5650	0
40	20240625	182300	846390150	5650	5650	5650	5650	0
41	20240625	182200	846390150	5650	5650	5650	5650	0
42	20240625	182100	846390150	5650	5650	5650	5650	0
43	20240625	182000	846390150	5650	5650	5650	5650	0
44	20240625	181900	846390150	5650	5650	5650	5650	0
45	20240625	181800	846390150	5650	5650	5650	5650	0
46	20240625	181700	846390150	5650	5650	5650	5650	0
47	20240625	181600	846390150	5650	5650	5650	5650	0
48	20240625	181500	846390150	5650	5650	5650	5650	0
49	20240625	181400	846390150	5650	5650	5650	5650	0
50	20240625	181300	846390150	5650	5650	5650	5650	0
51	20240625	181200	846390150	5650	5650	5650	5650	0
52	20240625	181100	846390150	5650	5650	5650	5650	0
53	20240625	181000	846390150	5650	5650	5650	5650	0
54	20240625	180900	846390150	5650	5650	5650	5650	0
55	20240625	180800	846390150	5650	5650	5650	5650	0
56	20240625	180700	846390150	5650	5650	5650	5650	0
57	20240625	180600	846390150	5650	5650	5650	5650	0
58	20240625	180500	846390150	5650	5650	5650	5650	0
59	20240625	180400	846390150	5650	5650	5650	5650	0
60	20240625	180300	846390150	5650	5650	5650	5650	0
61	20240625	180200	846390150	5650	5650	5650	5650	0
62	20240625	180100	846390150	5650	5650	5650	5650	1221
63	20240625	180000	846390150	5650	5650	5650	5650	0
64	20240625	175900	846390150	5650	5650	5650	5650	0
65	20240625	175800	846390150	5650	5650	5650	5650	0
66	20240625	175700	846390150	5650	5650	5650	5650	0
67	20240625	175600	846390150	5650	5650	5650	5650	0
68	20240625	175500	846390150	5650	5650	5650	5650	0
69	20240625	175400	846390150	5650	5650	5650	5650	0
70	20240625	175300	846390150	5650	5650	5650	5650	0
71	20240625	175200	846390150	5650	5650	5650	5650	0
72	20240625	175100	846390150	5650	5650	5650	5650	0
73	20240625	175000	846390150	5650	5650	5650	5650	0
74	20240625	174900	846390150	5650	5650	5650	5650	0
75	20240625	174800	846390150	5650	5650	5650	5650	0
76	20240625	174700	846390150	5650	5650	5650	5650	0
77	20240625	174600	846390150	5650	5650	5650	5650	0
78	20240625	174500	846390150	5650	5650	5650	5650	0
79	20240625	174400	846390150	5650	5650	5650	5650	0
80	20240625	174300	846390150	5650	5650	5650	5650	0
81	20240625	174200	846390150	5650	5650	5650	5650	0
82	20240625	174100	846390150	5650	5650	5650	5650	0
83	20240625	174000	846390150	5650	5650	5650	5650	0
84	20240625	173900	846390150	5650	5650	5650	5650	0
85	20240625	173800	846390150	5650	5650	5650	5650	0
86	20240625	173700	846390150	5650	5650	5650	5650	0
87	20240625	173600	846390150	5650	5650	5650	5650	0
88	20240625	173500	846390150	5650	5650	5650	5650	0
89	20240625	173400	846390150	5650	5650	5650	5650	0
90	20240625	173300	846390150	5650	5650	5650	5650	0
91	20240625	173200	846390150	5650	5650	5650	5650	0
92	20240625	173100	846390150	5650	5650	5650	5650	1221
93	20240625	173000	846390150	5650	5650	5650	5650	0
94	20240625	172900	846390150	5650	5650	5650	5650	0
95	20240625	172800	846390150	5650	5650	5650	5650	0
96	20240625	172700	846390150	5650	5650	5650	5650	0
97	20240625	172600	846390150	5650	5650	5650	5650	0
98	20240625	172500	846390150	5650	5650	5650	5650	0
99	20240625	172400	846390150	5650	5650	5650	5650	0
100	20240625	172300	846390150	5650	5650	5650	5650	0
101	20240625	172200	846390150	5650	5650	5650	5650	0
102	20240625	172100	846390150	5650	5650	5650	5650	0
103	20240625	172000	846390150	5650	5650	5650	5650	0
104	20240625	171900	846390150	5650	5650	5650	5650	0
105	20240625	171800	846390150	5650	5650	5650	5650	0
106	20240625	171700	846390150	5650	5650	5650	5650	0
107	20240625	171600	846390150	5650	5650	5650	5650	0
108	20240625	171500	846390150	5650	5650	5650	5650	0
109	20240625	171400	846390150	5650	5650	5650	5650	0
110	20240625	171300	846390150	5650	5650	5650	5650	0
111	20240625	171200	846390150	5650	5650	5650	5650	0
112	20240625	171100	846390150	5650	5650	5650	5650	0
113	20240625	171000	846390150	5650	5650	5650	5650	0
114	20240625	170900	846390150	5650	5650	5650	5650	0
115	20240625	170800	846390150	5650	5650	5650	5650	0
116	20240625	170700	846390150	5650	5650	5650	5650	0
117	20240625	170600	846390150	5650	5650	5650	5650	0
118	20240625	170500	846390150	5650	5650	5650	5650	0
119	20240625	170400	846390150	5650	5650	5650	5650	0
120	20240625	170300	846390150	5650	5650	5650	5650	0
121	20240625	170200	846390150	5650	5650	5650	5650	0
122	20240625	170100	846390150	5650	5650	5650	5650	1221
123	20240625	170000	846390150	5650	5650	5650	5650	0
124	20240625	165900	846390150	5650	5650	5650	5650	0
125	20240625	165800	846390150	5650	5650	5650	5650	0
126	20240625	165700	846390150	5650	5650	5650	5650	0
127	20240625	165600	846390150	5650	5650	5650	5650	0
128	20240625	165500	846390150	5650	5650	5650	5650	0
129	20240625	165400	846390150	5650	5650	5650	5650	0
130	20240625	165300	846390150	5650	5650	5650	5650	0
131	20240625	165200	846390150	5650	5650	5650	5650	0
132	20240625	165100	846390150	5650	5650	5650	5650	0
133	20240625	165000	846390150	5650	5650	5650	5650	0
134	20240625	164900	846390150	5650	5650	5650	5650	0
135	20240625	164800	846390150	5650	5650	5650	5650	0
136	20240625	164700	846390150	5650	5650	5650	5650	0
137	20240625	164600	846390150	5650	5650	5650	5650	0
138	20240625	164500	846390150	5650	5650	5650	5650	0
139	20240625	164400	846390150	5650	5650	5650	5650	0
140	20240625	164300	846390150	5650	5650	5650	5650	0
141	20240625	164200	846390150	5650	5650	5650	5650	0
142	20240625	164100	846390150	5650	5650	5650	5650	0
143	20240625	164000	846390150	5650	5650	5650	5650	0
144	20240625	163900	846390150	5650	5650	5650	5650	0
145	20240625	163800	846390150	5650	5650	5650	5650	0
146	20240625	163700	846390150	5650	5650	5650	5650	0
147	20240625	163600	846390150	5650	5650	5650	5650	0
148	20240625	163500	846390150	5650	5650	5650	5650	0
149	20240625	163400	846390150	5650	5650	5650	5650	0
150	20240625	163300	846390150	5650	5650	5650	5650	0
151	20240625	163200	846390150	5650	5650	5650	5650	0
152	20240625	163100	846390150	5650	5650	5650	5650	1221
153	20240625	163000	846390150	5650	5650	5650	5650	0
154	20240625	162900	846390150	5650	5650	5650	5650	0
155	20240625	162800	846390150	5650	5650	5650	5650	0
156	20240625	162700	846390150	5650	5650	5650	5650	0
157	20240625	162600	846390150	5650	5650	5650	5650	0
158	20240625	162500	846390150	5650	5650	5650	5650	0
159	20240625	162400	846390150	5650	5650	5650	5650	0
160	20240625	162300	846390150	5650	5650	5650	5650	0
161	20240625	162200	846390150	5650	5650	5650	5650	0
162	20240625	162100	846390150	5650	5650	5650	5650	0
163	20240625	162000	846390150	5650	5650	5650	5650	0
164	20240625	161900	846390150	5650	5650	5650	5650	0
165	20240625	161800	846390150	5650	5650	5650	5650	0
166	20240625	161700	846390150	5650	5650	5650	5650	0
167	20240625	161600	846390150	5650	5650	5650	5650	0
168	20240625	161500	846390150	5650	5650	5650	5650	0
169	20240625	161400	846390150	5650	5650	5650	5650	0
170	20240625	161300	846390150	5650	5650	5650	5650	0
171	20240625	161200	846390150	5650	5650	5650	5650	0
172	20240625	161100	846390150	5650	5650	5650	5650	0
173	20240625	161000	846390150	5650	5650	5650	5650	0
174	20240625	160900	846390150	5650	5650	5650	5650	0
175	20240625	160800	846390150	5650	5650	5650	5650	0
176	20240625	160700	846390150	5650	5650	5650	5650	0
177	20240625	160600	846390150	5650	5650	5650	5650	0
178	20240625	160500	846390150	5650	5650	5650	5650	0
179	20240625	160400	846390150	5650	5650	5650	5650	0
180	20240625	160300	846390150	5650	5650	5650	5650	0
181	20240625	160200	846390150	5650	5650	5650	5650	0
182	20240625	160100	846390150	5650	5650	5650	5650	1221
183	20240625	160000	846390150	5650	5650	5650	5650	0
184	20240625	155900	846390150	5650	5650	5650	5650	0
185	20240625	155800	846390150	5650	5650	5650	5650	0
186	20240625	155700	846390150	5650	5650	5650	5650	0
187	20240625	155600	846390150	5650	5650	5650	5650	0
188	20240625	155500	846390150	5650	5650	5650	5650	0
189	20240625	155400	846390150	5650	5650	5650	5650	0
190	20240625	155300	846390150	5650	5650	5650	5650	0
191	20240625	155200	846390150	5650	5650	5650	5650	0
192	20240625	155100	846390150	5650	5650	5650	5650	0
193	20240625	155000	846390150	5650	5650	5650	5650	0
194	20240625	154900	846390150	5650	5650	5650	5650	0
195	20240625	154800	846390150	5650	5650	5650	5650	0
196	20240625	154700	846390150	5650	5650	5650	5650	0
197	20240625	154600	846390150	5650	5650	5650	5650	0
198	20240625	154500	846390150	5650	5650	5650	5650	0
199	20240625	154400	846390150	5650	5650	5650	5650	0
200	20240625	154300	846390150	5650	5650	5650	5650	0
201	20240625	154200	846390150	5650	5650	5650	5650	0
202	20240625	154100	846390150	5650	5650	5650	5650	0
203	20240625	154000	846390150	5650	5650	5650	5650	0
204	20240625	153900	846390150	5650	5650	5650	5650	0
205	20240625	153800	846390150	5650	5650	5650	5650	0
206	20240625	153700	846390150	5650	5650	5650	5650	0
207	20240625	153600	846390150	5650	5650	5650	5650	0
208	20240625	153500	846390150	5650	5650	5650	5650	0
209	20240625	153400	846390150	5650	5650	5650	5650	0
210	20240625	153300	846390150	5650	5650	5650	5650	0
211	20240625	153200	846390150	5650	5650	5650	5650	0
212	20240625	153100	846390150	5650	5650	5650	5650	1221
213	20240625	153000	846390150	5650	5650	5650	5650	1221
214	20240625	152900	839491500	5650	5650	5650	5650	0
215	20240625	152800	839491500	5650	5650	5650	5650	0
216	20240625	152700	839491500	5650	5650	5650	5650	0
217	20240625	152600	839491500	5650	5650	5650	5650	0
218	20240625	152500	839491500	5650	5650	5650	5650	0
219	20240625	152400	839491500	5650	5650	5650	5650	0
220	20240625	152300	839491500	5650	5650	5650	5650	0
221	20240625	152200	839491500	5650	5650	5650	5650	0
222	20240625	152100	839491500	5650	5650	5650	5650	0
223	20240625	152000	839491500	5650	5650	5650	5650	0
224	20240625	151900	839491500	5650	5670	5670	5640	121
225	20240625	151800	838808300	5660	5660	5660	5640	82
226	20240625	151700	838344530	5650	5650	5650	5650	0
227	20240625	151600	838344530	5650	5650	5650	5650	17
228	20240625	151500	838248480	5640	5640	5640	5640	0
229	20240625	151400	838248480	5640	5630	5640	5630	133
230	20240625	151300	837498550	5640	5640	5640	5640	0
231	20240625	151200	837498550	5640	5640	5640	5640	0
232	20240625	151100	837498550	5640	5640	5640	5640	0
233	20240625	151000	837498550	5640	5630	5640	5630	145
234	20240625	150900	836680780	5630	5630	5630	5630	0
235	20240625	150800	836680780	5630	5630	5630	5630	3
236	20240625	150700	836663890	5640	5640	5640	5640	203
237	20240625	150600	835518970	5640	5650	5650	5640	5
238	20240625	150500	835490740	5640	5640	5640	5640	0
239	20240625	150400	835490740	5640	5640	5640	5640	69
240	20240625	150300	835101580	5640	5670	5670	5640	65
241	20240625	150200	834734590	5650	5650	5650	5650	20
242	20240625	150100	834621590	5650	5660	5660	5650	99
243	20240625	150000	834061260	5690	5690	5690	5690	5
244	20240625	145900	834032810	5660	5660	5660	5660	2
245	20240625	145800	834021490	5670	5670	5670	5670	100
246	20240625	145700	833454490	5670	5660	5670	5660	354
247	20240625	145600	831448310	5650	5640	5650	5620	148
248	20240625	145500	830613170	5640	5640	5640	5640	0
249	20240625	145400	830613170	5640	5620	5640	5610	21
250	20240625	145300	830494830	5620	5620	5620	5620	237
251	20240625	145200	829162890	5650	5650	5650	5650	0
252	20240625	145100	829162890	5650	5620	5650	5620	6
253	20240625	145000	829129070	5650	5620	5650	5620	20
254	20240625	144900	829016620	5620	5620	5620	5620	24
255	20240625	144800	828881740	5650	5620	5650	5620	108
256	20240625	144700	828274750	5640	5640	5640	5640	0
257	20240625	144600	828274750	5640	5630	5640	5620	433
258	20240625	144500	825836960	5650	5640	5650	5630	154
259	20240625	144400	824968560	5640	5640	5640	5640	2
260	20240625	144300	824957280	5650	5630	5650	5630	4
261	20240625	144200	824934730	5650	5640	5650	5630	1105
262	20240625	144100	818704280	5690	5620	5700	5620	11
263	20240625	144000	818642020	5660	5700	5700	5620	89
264	20240625	143900	818140270	5700	5640	5710	5630	2017
265	20240625	143800	806783380	5710	5650	5710	5650	63
266	20240625	143700	806425090	5680	5670	5680	5670	71
267	20240625	143600	806022380	5620	5630	5630	5620	10
268	20240625	143500	805966160	5650	5670	5670	5650	181
269	20240625	143400	804943190	5730	5710	5750	5670	1850
270	20240625	143300	794355840	5700	5620	5700	5610	1573
271	20240625	143200	785440340	5600	5670	5670	5600	1437
272	20240625	143100	777374340	5620	5540	5670	5540	6003
273	20240625	143000	743848210	5550	5550	5550	5540	1021
274	20240625	142900	738186720	5550	5560	5560	5550	5
275	20240625	142800	738158940	5560	5550	5560	5550	3
276	20240625	142700	738142280	5560	5560	5560	5540	2011
277	20240625	142600	726984920	5560	5570	5570	5560	1338
278	20240625	142500	719543570	5570	5570	5570	5570	0
279	20240625	142400	719543570	5570	5570	5570	5570	2
280	20240625	142300	719532430	5580	5570	5580	5570	59
281	20240625	142200	719203240	5570	5570	5570	5570	0
282	20240625	142100	719203240	5570	5570	5570	5570	2
283	20240625	142000	719192100	5570	5570	5570	5570	0
284	20240625	141900	719192100	5570	5570	5570	5570	2
285	20240625	141800	719180960	5580	5570	5580	5570	29
286	20240625	141700	719019160	5570	5570	5570	5570	0
287	20240625	141600	719019160	5570	5570	5570	5570	2
288	20240625	141500	719008020	5570	5570	5570	5570	0
289	20240625	141400	719008020	5570	5580	5580	5570	4
290	20240625	141300	718985720	5570	5570	5570	5570	2
291	20240625	141200	718974580	5570	5570	5570	5570	0
292	20240625	141100	718974580	5570	5570	5570	5570	2
293	20240625	141000	718963440	5580	5580	5580	5580	0
294	20240625	140900	718963440	5580	5570	5580	5570	182
295	20240625	140800	717947900	5580	5580	5580	5580	51
296	20240625	140700	717663320	5570	5580	5580	5570	3
297	20240625	140600	717646600	5570	5570	5570	5570	189
298	20240625	140500	716593870	5570	5560	5570	5560	270
299	20240625	140400	715091970	5560	5560	5560	5560	2
300	20240625	140300	715080850	5570	5570	5570	5560	612
301	20240625	140200	711672300	5570	5570	5570	5570	828
302	20240625	140100	707060340	5570	5570	5570	5570	2
303	20240625	140000	707049200	5580	5580	5580	5580	10
304	20240625	135900	706993400	5570	5580	5580	5570	23
305	20240625	135800	706865080	5570	5570	5570	5570	0
306	20240625	135700	706865080	5570	5580	5580	5570	64
307	20240625	135600	706507980	5580	5580	5580	5580	102
308	20240625	135500	705938820	5580	5580	5580	5580	100
309	20240625	135400	705380820	5580	5580	5580	5580	2
310	20240625	135300	705369660	5590	5570	5590	5570	14
311	20240625	135200	705291500	5570	5580	5580	5570	48
312	20240625	135100	705023850	5580	5580	5580	5580	2
313	20240625	135000	705012690	5580	5580	5580	5580	500
314	20240625	134900	702222690	5580	5580	5590	5580	411
315	20240625	134800	699929220	5580	5580	5580	5580	0
316	20240625	134700	699929220	5580	5590	5590	5580	52
317	20240625	134600	699638560	5580	5580	5580	5580	34
318	20240625	134500	699448840	5590	5590	5590	5590	516
319	20240625	134400	696564400	5580	5580	5580	5580	2
320	20240625	134300	696553240	5590	5590	5590	5590	1
321	20240625	134200	696547650	5580	5580	5580	5580	2
322	20240625	134100	696536490	5580	5580	5580	5580	2
323	20240625	134000	696525330	5580	5580	5580	5580	0
324	20240625	133900	696525330	5580	5580	5580	5580	2
325	20240625	133800	696514170	5590	5590	5590	5590	9
326	20240625	133700	696463860	5590	5580	5590	5580	4
327	20240625	133600	696441530	5590	5580	5590	5580	12
328	20240625	133500	696374550	5580	5580	5590	5580	26
329	20240625	133400	696229460	5580	5570	5580	5570	12
330	20240625	133300	696162520	5580	5580	5580	5580	3
331	20240625	133200	696145780	5580	5600	5600	5580	241
332	20240625	133100	694800930	5610	5590	5610	5590	3
333	20240625	133000	694784140	5600	5610	5610	5600	2
334	20240625	132900	694772930	5580	5610	5610	5580	3
335	20240625	132800	694756160	5580	5580	5580	5580	0
336	20240625	132700	694756160	5580	5600	5600	5580	1988
337	20240625	132600	683623400	5610	5600	5610	5600	130
338	20240625	132500	682894120	5610	5610	5610	5610	462
339	20240625	132400	680302300	5610	5610	5610	5610	2
340	20240625	132300	680291080	5610	5610	5610	5610	0
341	20240625	132200	680291080	5610	5610	5610	5610	102
342	20240625	132100	679718860	5620	5610	5620	5610	12
343	20240625	132000	679651440	5620	5610	5620	5610	157
344	20240625	131900	678769840	5610	5610	5610	5600	442
345	20240625	131800	676292220	5610	5610	5610	5610	1
346	20240625	131700	676286610	5610	5610	5610	5610	2
347	20240625	131600	676275390	5610	5600	5610	5600	291
348	20240625	131500	674642900	5600	5600	5600	5600	19
349	20240625	131400	674536500	5580	5580	5580	5580	2
350	20240625	131300	674525340	5580	5590	5610	5580	1034
351	20240625	131200	668726690	5590	5590	5590	5590	2
352	20240625	131100	668715510	5590	5590	5590	5590	2
353	20240625	131000	668704330	5590	5590	5590	5590	0
354	20240625	130900	668704330	5590	5580	5590	5580	125
355	20240625	130800	668005600	5600	5600	5600	5600	1
356	20240625	130700	668000000	5580	5590	5590	5580	10
357	20240625	130600	667944120	5590	5600	5600	5590	151
358	20240625	130500	667100020	5570	5580	5580	5570	658
359	20240625	130400	663428400	5570	5580	5580	5570	3
360	20240625	130300	663411680	5570	5570	5570	5570	0
361	20240625	130200	663411680	5570	5580	5580	5570	22
362	20240625	130100	663288940	5580	5580	5580	5580	1
363	20240625	130000	663283360	5560	5560	5560	5560	2
364	20240625	125900	663272240	5580	5560	5580	5560	3
365	20240625	125800	663255540	5580	5560	5580	5560	21
366	20240625	125700	663138730	5580	5570	5580	5560	106
367	20240625	125600	662548310	5560	5560	5560	5560	0
368	20240625	125500	662548310	5560	5560	5560	5560	2
369	20240625	125400	662537190	5560	5570	5570	5550	460
370	20240625	125300	659983390	5580	5580	5580	5580	0
371	20240625	125200	659983390	5580	5580	5580	5570	5
372	20240625	125100	659955520	5560	5560	5560	5560	0
373	20240625	125000	659955520	5560	5570	5570	5560	102
374	20240625	124900	659387400	5580	5570	5580	5560	223
375	20240625	124800	658147410	5560	5570	5570	5560	163
376	20240625	124700	657240850	5570	5570	5570	5570	2
377	20240625	124600	657229710	5570	5570	5570	5570	100
378	20240625	124500	656672710	5570	5570	5570	5570	2
379	20240625	124400	656661570	5570	5570	5570	5570	2
380	20240625	124300	656650430	5570	5570	5570	5570	200
381	20240625	124200	655536430	5570	5570	5570	5570	403
382	20240625	124100	653291720	5570	5570	5570	5570	0
383	20240625	124000	653291720	5570	5570	5570	5570	2
384	20240625	123900	653280580	5570	5570	5570	5570	2
385	20240625	123800	653269440	5570	5570	5570	5570	528
386	20240625	123700	650328480	5570	5570	5570	5570	2
387	20240625	123600	650317340	5570	5570	5570	5570	0
388	20240625	123500	650317340	5570	5570	5570	5570	2
389	20240625	123400	650306200	5570	5570	5570	5570	2
390	20240625	123300	650295060	5570	5580	5580	5570	21
391	20240625	123200	650177890	5570	5570	5570	5560	439
392	20240625	123100	647732680	5560	5560	5560	5560	0
393	20240625	123000	647732680	5560	5560	5560	5560	574
394	20240625	122900	644541240	5550	5550	5550	5550	2
395	20240625	122800	644530140	5560	5570	5570	5560	991
396	20240625	122700	639014550	5570	5570	5570	5570	2
397	20240625	122600	639003410	5570	5570	5570	5570	0
398	20240625	122500	639003410	5570	5570	5570	5570	2
399	20240625	122400	638992270	5580	5570	5580	5570	3
400	20240625	122300	638975550	5580	5580	5580	5580	1
401	20240625	122200	638969970	5570	5570	5570	5570	102
402	20240625	122100	638401830	5570	5570	5570	5570	73
403	20240625	122000	637995220	5570	5570	5570	5570	2
404	20240625	121900	637984080	5570	5570	5570	5570	2
405	20240625	121800	637972940	5580	5570	5580	5570	95
406	20240625	121700	637443140	5560	5560	5560	5560	2
407	20240625	121600	637432020	5580	5580	5580	5580	0
408	20240625	121500	637432020	5580	5560	5580	5560	583
409	20240625	121400	634188970	5560	5550	5560	5550	238
410	20240625	121300	632867710	5560	5560	5560	5560	50
411	20240625	121200	632589710	5550	5550	5550	5550	77
412	20240625	121100	632162360	5560	5560	5560	5560	103
413	20240625	121000	631589680	5550	5560	5560	5550	7
414	20240625	120900	631550780	5550	5550	5550	5550	103
415	20240625	120800	630979130	5550	5550	5550	5550	600
416	20240625	120700	627649130	5550	5560	5560	5550	120
417	20240625	120600	626981950	5560	5560	5560	5560	5
418	20240625	120500	626954150	5550	5550	5550	5550	2
419	20240625	120400	626943050	5550	5550	5550	5550	0
420	20240625	120300	626943050	5550	5550	5550	5550	2
421	20240625	120200	626931950	5550	5550	5550	5550	2
422	20240625	120100	626920850	5550	5560	5560	5550	101
423	20240625	120000	626360290	5550	5560	5560	5550	5
424	20240625	115900	626332510	5540	5540	5540	5540	0
425	20240625	115800	626332510	5540	5540	5540	5540	2
426	20240625	115700	626321430	5540	5540	5540	5540	2
427	20240625	115600	626310350	5560	5560	5560	5560	0
428	20240625	115500	626310350	5560	5540	5560	5540	1070
429	20240625	115400	620370880	5550	5550	5550	5550	33
430	20240625	115300	620187730	5540	5540	5540	5540	2
431	20240625	115200	620176650	5540	5530	5540	5530	1377
432	20240625	115100	612554690	5530	5530	5530	5530	2
433	20240625	115000	612543630	5530	5530	5530	5520	4
434	20240625	114900	612521530	5530	5530	5530	5530	1
435	20240625	114800	612516000	5520	5530	5530	5520	3
436	20240625	114700	612499430	5520	5520	5520	5520	2
437	20240625	114600	612488390	5520	5520	5520	5520	0
438	20240625	114500	612488390	5520	5520	5520	5520	2
439	20240625	114400	612477350	5530	5580	5580	5520	2923
440	20240625	114300	596302270	5560	5560	5560	5560	22
441	20240625	114200	596179950	5580	5560	5580	5560	15
442	20240625	114100	596096290	5550	5550	5550	5550	0
443	20240625	114000	596096290	5550	5560	5580	5550	1259
444	20240625	113900	589091800	5550	5550	5550	5550	2955
445	20240625	113800	572691550	5530	5530	5530	5530	2
446	20240625	113700	572680490	5530	5530	5530	5530	2
447	20240625	113600	572669430	5540	5550	5550	5530	2053
448	20240625	113500	561305610	5550	5570	5570	5550	2260
449	20240625	113400	548741920	5580	5600	5600	5580	4000
450	20240625	113300	526397470	5600	5620	5620	5600	837
451	20240625	113200	521700290	5620	5620	5620	5620	2
452	20240625	113100	521689050	5630	5630	5630	5630	93
453	20240625	113000	521165460	5630	5630	5630	5630	2
454	20240625	112900	521154200	5630	5630	5630	5630	0
455	20240625	112800	521154200	5630	5630	5630	5630	2
456	20240625	112700	521142940	5630	5630	5630	5630	2
457	20240625	112600	521131680	5630	5630	5630	5630	15
458	20240625	112500	521047230	5640	5630	5650	5630	10
459	20240625	112400	520990820	5640	5640	5640	5640	159
460	20240625	112300	520094060	5640	5640	5640	5640	3
461	20240625	112200	520077140	5650	5650	5650	5640	57
462	20240625	112100	519755110	5650	5650	5650	5650	9
463	20240625	112000	519704260	5640	5640	5640	5640	2
464	20240625	111900	519692980	5640	5640	5640	5640	0
465	20240625	111800	519692980	5640	5650	5650	5640	102
466	20240625	111700	519116700	5650	5630	5650	5630	6
467	20240625	111600	519082840	5630	5630	5630	5630	132
468	20240625	111500	518339680	5610	5610	5610	5610	5
469	20240625	111400	518311630	5610	5610	5610	5610	0
470	20240625	111300	518311630	5610	5610	5610	5610	2
471	20240625	111200	518300410	5630	5610	5630	5610	40
472	20240625	111100	518075250	5610	5610	5610	5610	0
473	20240625	111000	518075250	5610	5610	5610	5610	2
474	20240625	110900	518064030	5610	5610	5610	5610	0
475	20240625	110800	518064030	5610	5630	5630	5610	5
476	20240625	110700	518035920	5610	5610	5610	5610	0
477	20240625	110600	518035920	5610	5630	5630	5610	7
478	20240625	110500	517996550	5630	5610	5630	5610	3
479	20240625	110400	517979700	5630	5630	5630	5610	67
480	20240625	110300	517602550	5610	5630	5630	5610	3
481	20240625	110200	517585700	5610	5630	5630	5610	19
482	20240625	110100	517479090	5610	5610	5610	5610	2
483	20240625	110000	517467870	5630	5610	5630	5610	20
484	20240625	105900	517355480	5620	5620	5620	5610	428
485	20240625	105800	514951970	5630	5620	5630	5620	3
486	20240625	105700	514935100	5630	5630	5630	5630	1
487	20240625	105600	514929470	5620	5620	5630	5620	28
488	20240625	105500	514772100	5620	5620	5620	5620	3
489	20240625	105400	514755240	5620	5620	5620	5620	0
490	20240625	105300	514755240	5620	5630	5630	5620	24
491	20240625	105200	514620150	5630	5630	5630	5630	3
492	20240625	105100	514603260	5620	5620	5620	5620	3
493	20240625	105000	514586400	5630	5620	5630	5620	32
494	20240625	104900	514406260	5630	5630	5630	5630	0
495	20240625	104800	514406260	5630	5620	5630	5620	106
496	20240625	104700	513809500	5620	5620	5620	5620	0
497	20240625	104600	513809500	5620	5620	5620	5620	2
498	20240625	104500	513798260	5620	5620	5620	5620	2
499	20240625	104400	513787020	5610	5610	5610	5610	0
500	20240625	104300	513787020	5610	5630	5630	5610	27
501	20240625	104200	513635050	5610	5610	5610	5610	18
502	20240625	104100	513534070	5610	5610	5610	5600	1007
503	20240625	104000	507884820	5610	5600	5610	5600	7
504	20240625	103900	507845570	5590	5590	5590	5590	0
505	20240625	103800	507845570	5590	5590	5590	5590	3
506	20240625	103700	507828800	5590	5590	5590	5590	10
507	20240625	103600	507772900	5590	5600	5600	5590	24
508	20240625	103500	507638520	5590	5590	5590	5590	2
509	20240625	103400	507627340	5590	5590	5590	5590	0
510	20240625	103300	507627340	5590	5590	5600	5580	240
511	20240625	103200	506285750	5590	5590	5590	5590	0
512	20240625	103100	506285750	5590	5630	5630	5580	1584
513	20240625	103000	497408330	5590	5630	5630	5590	6002
514	20240625	102900	463751000	5630	5630	5630	5630	0
515	20240625	102800	463751000	5630	5630	5630	5630	2
516	20240625	102700	463739740	5630	5630	5630	5630	0
517	20240625	102600	463739740	5630	5680	5700	5630	202
518	20240625	102500	462590570	5690	5620	5690	5620	402
519	20240625	102400	460309480	5620	5620	5620	5620	0
520	20240625	102300	460309480	5620	5620	5620	5620	2
521	20240625	102200	460298240	5630	5630	5630	5630	101
522	20240625	102100	459729610	5620	5620	5620	5620	2
523	20240625	102000	459718370	5620	5620	5620	5620	435
524	20240625	101900	457273670	5620	5620	5620	5620	0
525	20240625	101800	457273670	5620	5620	5620	5620	2
526	20240625	101700	457262430	5630	5630	5630	5630	67
527	20240625	101600	456885220	5630	5630	5630	5630	3
528	20240625	101500	456868330	5620	5620	5620	5620	2
529	20240625	101400	456857090	5680	5630	5680	5630	181
530	20240625	101300	455832430	5630	5600	5630	5600	3
531	20240625	101200	455815600	5600	5610	5610	5600	1000
532	20240625	101100	450215150	5620	5640	5640	5620	1002
533	20240625	101000	444581110	5650	5650	5650	5650	388
534	20240625	100900	442388910	5650	5650	5650	5650	0
535	20240625	100800	442388910	5650	5650	5650	5650	2
536	20240625	100700	442377610	5660	5660	5660	5660	1
537	20240625	100600	442371950	5660	5660	5660	5650	10
538	20240625	100500	442315370	5660	5660	5660	5660	150
539	20240625	100400	441466370	5650	5650	5650	5650	2
540	20240625	100300	441455070	5650	5660	5660	5650	3
541	20240625	100200	441438110	5660	5650	5660	5650	3
542	20240625	100100	441421140	5650	5660	5660	5650	7
543	20240625	100000	441381540	5650	5650	5650	5650	147
544	20240625	095900	440550990	5650	5650	5650	5650	1833
545	20240625	095800	430194540	5650	5680	5680	5650	854
546	20240625	095700	425354400	5680	5640	5720	5640	7082
547	20240625	095600	384960490	5640	5630	5640	5630	32
548	20240625	095500	384780140	5640	5580	5640	5580	1359
549	20240625	095400	377142460	5580	5580	5590	5580	604
550	20240625	095300	373767370	5570	5570	5580	5570	166
551	20240625	095200	372842250	5580	5580	5580	5580	4
552	20240625	095100	372819930	5570	5570	5570	5570	67
553	20240625	095000	372446740	5570	5570	5570	5570	0
554	20240625	094900	372446740	5570	5570	5570	5570	2
555	20240625	094800	372435600	5570	5570	5570	5570	0
556	20240625	094700	372435600	5570	5570	5570	5570	1
557	20240625	094600	372430030	5560	5560	5560	5560	81
558	20240625	094500	371979670	5560	5560	5560	5560	137
559	20240625	094400	371217950	5570	5570	5570	5570	204
560	20240625	094300	370081670	5580	5540	5580	5540	2798
561	20240625	094200	354525330	5530	5530	5530	5530	81
562	20240625	094100	354077400	5530	5530	5530	5480	5070
563	20240625	094000	326197100	5540	5540	5540	5490	2725
564	20240625	093900	311184170	5530	5540	5540	5470	6101
565	20240625	093800	277605970	5540	5540	5540	5540	1
566	20240625	093700	277600430	5530	5540	5540	5480	2695
567	20240625	093600	262785410	5480	5530	5530	5460	4623
568	20240625	093500	237374250	5540	5540	5540	5510	523
569	20240625	093400	234484840	5500	5530	5560	5450	6593
570	20240625	093300	198147020	5540	5560	5570	5420	2308
571	20240625	093200	185519870	5560	5540	5560	5520	548
572	20240625	093100	182488250	5570	5650	5680	5400	20710
573	20240625	093000	67432740	5650	5650	5650	5650	0
574	20240625	092900	67432740	5650	5650	5650	5650	1000
575	20240625	092800	61782740	5650	5650	5650	5650	0
576	20240625	092700	61782740	5650	5670	5670	5650	501
577	20240625	092600	58950980	5670	5660	5670	5660	508
578	20240625	092500	56075620	5680	5670	5680	5660	161
579	20240625	092400	55163440	5660	5680	5680	5660	247
580	20240625	092300	53763410	5680	5670	5680	5670	20
581	20240625	092200	53649990	5680	5690	5690	5680	30
582	20240625	092100	53479540	5710	5710	5710	5710	0
583	20240625	092000	53479540	5710	5700	5710	5700	1544
584	20240625	091900	44668510	5690	5700	5700	5690	56
585	20240625	091800	44349860	5720	5720	5720	5720	1245
586	20240625	091700	37228460	5720	5720	5720	5720	0
587	20240625	091600	37228460	5720	5710	5720	5700	598
588	20240625	091500	33819570	5730	5690	5730	5690	79
589	20240625	091400	33368870	5700	5680	5700	5680	604
590	20240625	091300	29936330	5650	5680	5680	5650	1220
591	20240625	091200	23032010	5680	5660	5680	5660	90
592	20240625	091100	22522210	5660	5670	5670	5660	137
593	20240625	091000	21746770	5670	5670	5670	5670	0
594	20240625	090900	21746770	5670	5670	5670	5650	500
595	20240625	090800	18915600	5670	5670	5670	5670	0
596	20240625	090700	18915600	5670	5670	5670	5670	0
597	20240625	090600	18915600	5670	5670	5670	5670	203
598	20240625	090500	17764590	5670	5670	5670	5670	1
599	20240625	090400	17758920	5670	5670	5670	5670	57
600	20240625	090300	17435730	5660	5630	5660	5630	325
601	20240625	090200	15599770	5630	5670	5670	5610	779
602	20240625	090100	11219540	5670	5710	5720	5670	1510
603	20240625	090000	2630970	5730	5730	5730	5700	461