KissMeData/036640/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192100	177788970	5470	5470	5470	5470	860
3	20240625	192000	177788970	5470	5470	5470	5470	0
4	20240625	191900	177788970	5470	5470	5470	5470	0
5	20240625	191800	177788970	5470	5470	5470	5470	0
6	20240625	191700	177788970	5470	5470	5470	5470	0
7	20240625	191600	177788970	5470	5470	5470	5470	0
8	20240625	191500	177788970	5470	5470	5470	5470	0
9	20240625	191400	177788970	5470	5470	5470	5470	0
10	20240625	191300	177788970	5470	5470	5470	5470	0
11	20240625	191200	177788970	5470	5470	5470	5470	0
12	20240625	191100	177788970	5470	5470	5470	5470	0
13	20240625	191000	177788970	5470	5470	5470	5470	0
14	20240625	190900	177788970	5470	5470	5470	5470	0
15	20240625	190800	177788970	5470	5470	5470	5470	0
16	20240625	190700	177788970	5470	5470	5470	5470	0
17	20240625	190600	177788970	5470	5470	5470	5470	0
18	20240625	190500	177788970	5470	5470	5470	5470	0
19	20240625	190400	177788970	5470	5470	5470	5470	0
20	20240625	190300	177788970	5470	5470	5470	5470	0
21	20240625	190200	177788970	5470	5470	5470	5470	0
22	20240625	190100	177788970	5470	5470	5470	5470	0
23	20240625	190000	177788970	5470	5470	5470	5470	0
24	20240625	185900	177788970	5470	5470	5470	5470	0
25	20240625	185800	177788970	5470	5470	5470	5470	0
26	20240625	185700	177788970	5470	5470	5470	5470	0
27	20240625	185600	177788970	5470	5470	5470	5470	0
28	20240625	185500	177788970	5470	5470	5470	5470	0
29	20240625	185400	177788970	5470	5470	5470	5470	0
30	20240625	185300	177788970	5470	5470	5470	5470	0
31	20240625	185200	177788970	5470	5470	5470	5470	0
32	20240625	185100	177788970	5470	5470	5470	5470	860
33	20240625	185000	177788970	5470	5470	5470	5470	0
34	20240625	184900	177788970	5470	5470	5470	5470	0
35	20240625	184800	177788970	5470	5470	5470	5470	0
36	20240625	184700	177788970	5470	5470	5470	5470	0
37	20240625	184600	177788970	5470	5470	5470	5470	0
38	20240625	184500	177788970	5470	5470	5470	5470	0
39	20240625	184400	177788970	5470	5470	5470	5470	0
40	20240625	184300	177788970	5470	5470	5470	5470	0
41	20240625	184200	177788970	5470	5470	5470	5470	0
42	20240625	184100	177788970	5470	5470	5470	5470	0
43	20240625	184000	177788970	5470	5470	5470	5470	0
44	20240625	183900	177788970	5470	5470	5470	5470	0
45	20240625	183800	177788970	5470	5470	5470	5470	0
46	20240625	183700	177788970	5470	5470	5470	5470	0
47	20240625	183600	177788970	5470	5470	5470	5470	0
48	20240625	183500	177788970	5470	5470	5470	5470	0
49	20240625	183400	177788970	5470	5470	5470	5470	0
50	20240625	183300	177788970	5470	5470	5470	5470	0
51	20240625	183200	177788970	5470	5470	5470	5470	0
52	20240625	183100	177788970	5470	5470	5470	5470	0
53	20240625	183000	177788970	5470	5470	5470	5470	0
54	20240625	182900	177788970	5470	5470	5470	5470	0
55	20240625	182800	177788970	5470	5470	5470	5470	0
56	20240625	182700	177788970	5470	5470	5470	5470	0
57	20240625	182600	177788970	5470	5470	5470	5470	0
58	20240625	182500	177788970	5470	5470	5470	5470	0
59	20240625	182400	177788970	5470	5470	5470	5470	0
60	20240625	182300	177788970	5470	5470	5470	5470	0
61	20240625	182200	177788970	5470	5470	5470	5470	0
62	20240625	182100	177788970	5470	5470	5470	5470	860
63	20240625	182000	177788970	5470	5470	5470	5470	0
64	20240625	181900	177788970	5470	5470	5470	5470	0
65	20240625	181800	177788970	5470	5470	5470	5470	0
66	20240625	181700	177788970	5470	5470	5470	5470	0
67	20240625	181600	177788970	5470	5470	5470	5470	0
68	20240625	181500	177788970	5470	5470	5470	5470	0
69	20240625	181400	177788970	5470	5470	5470	5470	0
70	20240625	181300	177788970	5470	5470	5470	5470	0
71	20240625	181200	177788970	5470	5470	5470	5470	0
72	20240625	181100	177788970	5470	5470	5470	5470	0
73	20240625	181000	177788970	5470	5470	5470	5470	0
74	20240625	180900	177788970	5470	5470	5470	5470	0
75	20240625	180800	177788970	5470	5470	5470	5470	0
76	20240625	180700	177788970	5470	5470	5470	5470	0
77	20240625	180600	177788970	5470	5470	5470	5470	0
78	20240625	180500	177788970	5470	5470	5470	5470	0
79	20240625	180400	177788970	5470	5470	5470	5470	0
80	20240625	180300	177788970	5470	5470	5470	5470	0
81	20240625	180200	177788970	5470	5470	5470	5470	0
82	20240625	180100	177788970	5470	5470	5470	5470	0
83	20240625	180000	177788970	5470	5470	5470	5470	0
84	20240625	175900	177788970	5470	5470	5470	5470	0
85	20240625	175800	177788970	5470	5470	5470	5470	0
86	20240625	175700	177788970	5470	5470	5470	5470	0
87	20240625	175600	177788970	5470	5470	5470	5470	0
88	20240625	175500	177788970	5470	5470	5470	5470	0
89	20240625	175400	177788970	5470	5470	5470	5470	0
90	20240625	175300	177788970	5470	5470	5470	5470	0
91	20240625	175200	177788970	5470	5470	5470	5470	0
92	20240625	175100	177788970	5470	5470	5470	5470	860
93	20240625	175000	177788970	5470	5470	5470	5470	0
94	20240625	174900	177788970	5470	5470	5470	5470	0
95	20240625	174800	177788970	5470	5470	5470	5470	0
96	20240625	174700	177788970	5470	5470	5470	5470	0
97	20240625	174600	177788970	5470	5470	5470	5470	0
98	20240625	174500	177788970	5470	5470	5470	5470	0
99	20240625	174400	177788970	5470	5470	5470	5470	0
100	20240625	174300	177788970	5470	5470	5470	5470	0
101	20240625	174200	177788970	5470	5470	5470	5470	0
102	20240625	174100	177788970	5470	5470	5470	5470	0
103	20240625	174000	177788970	5470	5470	5470	5470	0
104	20240625	173900	177788970	5470	5470	5470	5470	0
105	20240625	173800	177788970	5470	5470	5470	5470	0
106	20240625	173700	177788970	5470	5470	5470	5470	0
107	20240625	173600	177788970	5470	5470	5470	5470	0
108	20240625	173500	177788970	5470	5470	5470	5470	0
109	20240625	173400	177788970	5470	5470	5470	5470	0
110	20240625	173300	177788970	5470	5470	5470	5470	0
111	20240625	173200	177788970	5470	5470	5470	5470	0
112	20240625	173100	177788970	5470	5470	5470	5470	0
113	20240625	173000	177788970	5470	5470	5470	5470	0
114	20240625	172900	177788970	5470	5470	5470	5470	0
115	20240625	172800	177788970	5470	5470	5470	5470	0
116	20240625	172700	177788970	5470	5470	5470	5470	0
117	20240625	172600	177788970	5470	5470	5470	5470	0
118	20240625	172500	177788970	5470	5470	5470	5470	0
119	20240625	172400	177788970	5470	5470	5470	5470	0
120	20240625	172300	177788970	5470	5470	5470	5470	0
121	20240625	172200	177788970	5470	5470	5470	5470	0
122	20240625	172100	177788970	5470	5470	5470	5470	860
123	20240625	172000	177788970	5470	5470	5470	5470	0
124	20240625	171900	177788970	5470	5470	5470	5470	0
125	20240625	171800	177788970	5470	5470	5470	5470	0
126	20240625	171700	177788970	5470	5470	5470	5470	0
127	20240625	171600	177788970	5470	5470	5470	5470	0
128	20240625	171500	177788970	5470	5470	5470	5470	0
129	20240625	171400	177788970	5470	5470	5470	5470	0
130	20240625	171300	177788970	5470	5470	5470	5470	0
131	20240625	171200	177788970	5470	5470	5470	5470	0
132	20240625	171100	177788970	5470	5470	5470	5470	0
133	20240625	171000	177788970	5470	5470	5470	5470	0
134	20240625	170900	177788970	5470	5470	5470	5470	0
135	20240625	170800	177788970	5470	5470	5470	5470	0
136	20240625	170700	177788970	5470	5470	5470	5470	0
137	20240625	170600	177788970	5470	5470	5470	5470	0
138	20240625	170500	177788970	5470	5470	5470	5470	0
139	20240625	170400	177788970	5470	5470	5470	5470	0
140	20240625	170300	177788970	5470	5470	5470	5470	0
141	20240625	170200	177788970	5470	5470	5470	5470	0
142	20240625	170100	177788970	5470	5470	5470	5470	0
143	20240625	170000	177788970	5470	5470	5470	5470	0
144	20240625	165900	177788970	5470	5470	5470	5470	0
145	20240625	165800	177788970	5470	5470	5470	5470	0
146	20240625	165700	177788970	5470	5470	5470	5470	0
147	20240625	165600	177788970	5470	5470	5470	5470	0
148	20240625	165500	177788970	5470	5470	5470	5470	0
149	20240625	165400	177788970	5470	5470	5470	5470	0
150	20240625	165300	177788970	5470	5470	5470	5470	0
151	20240625	165200	177788970	5470	5470	5470	5470	0
152	20240625	165100	177788970	5470	5470	5470	5470	860
153	20240625	165000	177788970	5470	5470	5470	5470	0
154	20240625	164900	177788970	5470	5470	5470	5470	0
155	20240625	164800	177788970	5470	5470	5470	5470	0
156	20240625	164700	177788970	5470	5470	5470	5470	0
157	20240625	164600	177788970	5470	5470	5470	5470	0
158	20240625	164500	177788970	5470	5470	5470	5470	0
159	20240625	164400	177788970	5470	5470	5470	5470	0
160	20240625	164300	177788970	5470	5470	5470	5470	0
161	20240625	164200	177788970	5470	5470	5470	5470	0
162	20240625	164100	177788970	5470	5470	5470	5470	0
163	20240625	164000	177788970	5470	5470	5470	5470	0
164	20240625	163900	177788970	5470	5470	5470	5470	0
165	20240625	163800	177788970	5470	5470	5470	5470	0
166	20240625	163700	177788970	5470	5470	5470	5470	0
167	20240625	163600	177788970	5470	5470	5470	5470	0
168	20240625	163500	177788970	5470	5470	5470	5470	0
169	20240625	163400	177788970	5470	5470	5470	5470	0
170	20240625	163300	177788970	5470	5470	5470	5470	0
171	20240625	163200	177788970	5470	5470	5470	5470	0
172	20240625	163100	177788970	5470	5470	5470	5470	0
173	20240625	163000	177788970	5470	5470	5470	5470	0
174	20240625	162900	177788970	5470	5470	5470	5470	0
175	20240625	162800	177788970	5470	5470	5470	5470	0
176	20240625	162700	177788970	5470	5470	5470	5470	0
177	20240625	162600	177788970	5470	5470	5470	5470	0
178	20240625	162500	177788970	5470	5470	5470	5470	0
179	20240625	162400	177788970	5470	5470	5470	5470	0
180	20240625	162300	177788970	5470	5470	5470	5470	0
181	20240625	162200	177788970	5470	5470	5470	5470	0
182	20240625	162100	177788970	5470	5470	5470	5470	860
183	20240625	162000	177788970	5470	5470	5470	5470	0
184	20240625	161900	177788970	5470	5470	5470	5470	0
185	20240625	161800	177788970	5470	5470	5470	5470	0
186	20240625	161700	177788970	5470	5470	5470	5470	0
187	20240625	161600	177788970	5470	5470	5470	5470	0
188	20240625	161500	177788970	5470	5470	5470	5470	0
189	20240625	161400	177788970	5470	5470	5470	5470	0
190	20240625	161300	177788970	5470	5470	5470	5470	0
191	20240625	161200	177788970	5470	5470	5470	5470	0
192	20240625	161100	177788970	5470	5470	5470	5470	0
193	20240625	161000	177788970	5470	5470	5470	5470	0
194	20240625	160900	177788970	5470	5470	5470	5470	0
195	20240625	160800	177788970	5470	5470	5470	5470	0
196	20240625	160700	177788970	5470	5470	5470	5470	0
197	20240625	160600	177788970	5470	5470	5470	5470	0
198	20240625	160500	177788970	5470	5470	5470	5470	0
199	20240625	160400	177788970	5470	5470	5470	5470	0
200	20240625	160300	177788970	5470	5470	5470	5470	0
201	20240625	160200	177788970	5470	5470	5470	5470	0
202	20240625	160100	177788970	5470	5470	5470	5470	0
203	20240625	160000	177788970	5470	5470	5470	5470	0
204	20240625	155900	177788970	5470	5470	5470	5470	0
205	20240625	155800	177788970	5470	5470	5470	5470	0
206	20240625	155700	177788970	5470	5470	5470	5470	0
207	20240625	155600	177788970	5470	5470	5470	5470	0
208	20240625	155500	177788970	5470	5470	5470	5470	0
209	20240625	155400	177788970	5470	5470	5470	5470	0
210	20240625	155300	177788970	5470	5470	5470	5470	0
211	20240625	155200	177788970	5470	5470	5470	5470	0
212	20240625	155100	177788970	5470	5470	5470	5470	860
213	20240625	155000	177788970	5470	5470	5470	5470	0
214	20240625	154900	177788970	5470	5470	5470	5470	0
215	20240625	154800	177788970	5470	5470	5470	5470	0
216	20240625	154700	177788970	5470	5470	5470	5470	0
217	20240625	154600	177788970	5470	5470	5470	5470	0
218	20240625	154500	177788970	5470	5470	5470	5470	0
219	20240625	154400	177788970	5470	5470	5470	5470	0
220	20240625	154300	177788970	5470	5470	5470	5470	0
221	20240625	154200	177788970	5470	5470	5470	5470	0
222	20240625	154100	177788970	5470	5470	5470	5470	0
223	20240625	154000	177788970	5470	5470	5470	5470	0
224	20240625	153900	177788970	5470	5470	5470	5470	0
225	20240625	153800	177788970	5470	5470	5470	5470	0
226	20240625	153700	177788970	5470	5470	5470	5470	0
227	20240625	153600	177788970	5470	5470	5470	5470	0
228	20240625	153500	177788970	5470	5470	5470	5470	0
229	20240625	153400	177788970	5470	5470	5470	5470	0
230	20240625	153300	177788970	5470	5470	5470	5470	0
231	20240625	153200	177788970	5470	5470	5470	5470	0
232	20240625	153100	177788970	5470	5470	5470	5470	0
233	20240625	153000	177788970	5470	5470	5470	5470	860
234	20240625	152900	173084770	5470	5470	5470	5470	0
235	20240625	152800	173084770	5470	5470	5470	5470	0
236	20240625	152700	173084770	5470	5470	5470	5470	0
237	20240625	152600	173084770	5470	5470	5470	5470	0
238	20240625	152500	173084770	5470	5470	5470	5470	0
239	20240625	152400	173084770	5470	5470	5470	5470	0
240	20240625	152300	173084770	5470	5470	5470	5470	0
241	20240625	152200	173084770	5470	5470	5470	5470	0
242	20240625	152100	173084770	5470	5470	5470	5470	0
243	20240625	152000	173084770	5470	5470	5470	5470	0
244	20240625	151900	173084770	5470	5480	5480	5470	182
245	20240625	151800	172087700	5490	5470	5490	5470	31
246	20240625	151700	171918110	5490	5490	5490	5490	0
247	20240625	151600	171918110	5490	5480	5490	5480	157
248	20240625	151500	171057720	5460	5460	5460	5460	31
249	20240625	151400	170888460	5470	5470	5470	5470	2
250	20240625	151300	170877520	5470	5470	5470	5470	30
251	20240625	151200	170713420	5470	5470	5470	5470	100
252	20240625	151100	170166420	5460	5460	5460	5460	0
253	20240625	151000	170166420	5460	5460	5460	5460	25
254	20240625	150900	170029920	5460	5460	5460	5460	7
255	20240625	150800	169991700	5460	5460	5460	5460	0
256	20240625	150700	169991700	5460	5460	5460	5460	1
257	20240625	150600	169986240	5460	5460	5460	5460	0
258	20240625	150500	169986240	5460	5460	5460	5460	0
259	20240625	150400	169986240	5460	5460	5460	5460	0
260	20240625	150300	169986240	5460	5460	5460	5460	0
261	20240625	150200	169986240	5460	5460	5460	5460	100
262	20240625	150100	169440240	5470	5470	5470	5470	0
263	20240625	150000	169440240	5470	5470	5470	5470	1
264	20240625	145900	169434770	5460	5460	5460	5460	0
265	20240625	145800	169434770	5460	5460	5460	5460	200
266	20240625	145700	168342770	5460	5460	5460	5460	0
267	20240625	145600	168342770	5460	5460	5460	5460	81
268	20240625	145500	167900510	5460	5460	5460	5460	0
269	20240625	145400	167900510	5460	5460	5460	5460	30
270	20240625	145300	167736710	5480	5480	5480	5480	0
271	20240625	145200	167736710	5480	5480	5480	5480	0
272	20240625	145100	167736710	5480	5480	5480	5480	0
273	20240625	145000	167736710	5480	5480	5480	5480	138
274	20240625	144900	166980470	5480	5480	5480	5480	1096
275	20240625	144800	160974390	5470	5470	5470	5470	0
276	20240625	144700	160974390	5470	5470	5470	5470	0
277	20240625	144600	160974390	5470	5470	5470	5470	0
278	20240625	144500	160974390	5470	5470	5470	5470	75
279	20240625	144400	160564140	5470	5470	5470	5470	0
280	20240625	144300	160564140	5470	5470	5470	5470	0
281	20240625	144200	160564140	5470	5470	5470	5470	0
282	20240625	144100	160564140	5470	5470	5470	5470	0
283	20240625	144000	160564140	5470	5470	5470	5470	0
284	20240625	143900	160564140	5470	5470	5470	5470	5
285	20240625	143800	160536790	5480	5480	5480	5480	0
286	20240625	143700	160536790	5480	5480	5480	5480	0
287	20240625	143600	160536790	5480	5480	5480	5480	0
288	20240625	143500	160536790	5480	5480	5480	5480	0
289	20240625	143400	160536790	5480	5480	5480	5480	0
290	20240625	143300	160536790	5480	5480	5480	5480	0
291	20240625	143200	160536790	5480	5480	5480	5480	0
292	20240625	143100	160536790	5480	5480	5480	5480	0
293	20240625	143000	160536790	5480	5470	5480	5470	184
294	20240625	142900	159528520	5460	5460	5460	5460	71
295	20240625	142800	159140860	5480	5480	5480	5480	0
296	20240625	142700	159140860	5480	5480	5480	5480	0
297	20240625	142600	159140860	5480	5480	5480	5480	0
298	20240625	142500	159140860	5480	5480	5480	5480	1
299	20240625	142400	159135380	5460	5460	5460	5460	0
300	20240625	142300	159135380	5460	5460	5460	5460	130
301	20240625	142200	158425580	5460	5460	5460	5460	0
302	20240625	142100	158425580	5460	5460	5460	5460	0
303	20240625	142000	158425580	5460	5460	5460	5460	2
304	20240625	141900	158414660	5480	5480	5480	5480	0
305	20240625	141800	158414660	5480	5480	5480	5480	0
306	20240625	141700	158414660	5480	5480	5480	5480	0
307	20240625	141600	158414660	5480	5480	5480	5480	0
308	20240625	141500	158414660	5480	5480	5480	5480	0
309	20240625	141400	158414660	5480	5480	5480	5480	0
310	20240625	141300	158414660	5480	5450	5480	5450	4
311	20240625	141200	158392830	5480	5480	5480	5480	1
312	20240625	141100	158387350	5450	5450	5450	5450	0
313	20240625	141000	158387350	5450	5460	5460	5450	1198
314	20240625	140900	151856270	5450	5450	5450	5450	0
315	20240625	140800	151856270	5450	5460	5460	5450	229
316	20240625	140700	150607620	5460	5460	5460	5460	0
317	20240625	140600	150607620	5460	5460	5460	5460	0
318	20240625	140500	150607620	5460	5460	5460	5460	571
319	20240625	140400	147489960	5480	5480	5480	5480	0
320	20240625	140300	147489960	5480	5480	5480	5480	0
321	20240625	140200	147489960	5480	5480	5480	5480	0
322	20240625	140100	147489960	5480	5480	5480	5480	0
323	20240625	140000	147489960	5480	5460	5480	5460	521
324	20240625	135900	144645180	5480	5480	5480	5480	1
325	20240625	135800	144639700	5470	5470	5470	5470	0
326	20240625	135700	144639700	5470	5470	5470	5470	0
327	20240625	135600	144639700	5470	5470	5470	5470	0
328	20240625	135500	144639700	5470	5470	5470	5470	0
329	20240625	135400	144639700	5470	5470	5470	5470	0
330	20240625	135300	144639700	5470	5470	5470	5470	60
331	20240625	135200	144311500	5460	5460	5460	5460	21
332	20240625	135100	144196840	5480	5480	5480	5480	0
333	20240625	135000	144196840	5480	5480	5480	5480	1
334	20240625	134900	144191360	5480	5480	5480	5480	4
335	20240625	134800	144169440	5480	5480	5480	5480	1
336	20240625	134700	144163960	5460	5460	5460	5460	275
337	20240625	134600	142662460	5480	5480	5480	5480	0
338	20240625	134500	142662460	5480	5480	5480	5480	0
339	20240625	134400	142662460	5480	5480	5480	5480	1
340	20240625	134300	142656980	5470	5470	5470	5470	0
341	20240625	134200	142656980	5470	5480	5480	5470	2
342	20240625	134100	142646030	5470	5470	5470	5470	0
343	20240625	134000	142646030	5470	5470	5470	5470	1
344	20240625	133900	142640560	5470	5470	5470	5470	0
345	20240625	133800	142640560	5470	5470	5470	5470	0
346	20240625	133700	142640560	5470	5470	5470	5470	0
347	20240625	133600	142640560	5470	5470	5470	5470	0
348	20240625	133500	142640560	5470	5470	5470	5470	0
349	20240625	133400	142640560	5470	5470	5470	5470	0
350	20240625	133300	142640560	5470	5470	5470	5470	0
351	20240625	133200	142640560	5470	5470	5470	5470	10
352	20240625	133100	142585860	5470	5470	5470	5470	5
353	20240625	133000	142558510	5480	5480	5480	5480	0
354	20240625	132900	142558510	5480	5480	5480	5480	0
355	20240625	132800	142558510	5480	5480	5480	5480	0
356	20240625	132700	142558510	5480	5480	5480	5480	1
357	20240625	132600	142553030	5460	5460	5460	5460	0
358	20240625	132500	142553030	5460	5460	5460	5460	0
359	20240625	132400	142553030	5460	5460	5460	5460	0
360	20240625	132300	142553030	5460	5460	5460	5460	0
361	20240625	132200	142553030	5460	5460	5460	5460	65
362	20240625	132100	142198130	5480	5480	5480	5480	0
363	20240625	132000	142198130	5480	5480	5480	5480	10
364	20240625	131900	142143330	5480	5480	5480	5480	3
365	20240625	131800	142126890	5480	5480	5480	5480	0
366	20240625	131700	142126890	5480	5480	5480	5480	0
367	20240625	131600	142126890	5480	5480	5480	5480	0
368	20240625	131500	142126890	5480	5480	5480	5480	1
369	20240625	131400	142121410	5470	5470	5470	5470	0
370	20240625	131300	142121410	5470	5470	5470	5470	0
371	20240625	131200	142121410	5470	5470	5470	5470	0
372	20240625	131100	142121410	5470	5470	5470	5470	0
373	20240625	131000	142121410	5470	5460	5470	5460	2700
374	20240625	130900	127355970	5460	5460	5460	5460	1
375	20240625	130800	127350510	5450	5450	5450	5450	0
376	20240625	130700	127350510	5450	5450	5450	5450	258
377	20240625	130600	125944410	5450	5450	5450	5450	183
378	20240625	130500	124947060	5450	5450	5450	5450	0
379	20240625	130400	124947060	5450	5450	5450	5450	1
380	20240625	130300	124941610	5440	5440	5440	5440	100
381	20240625	130200	124397610	5450	5450	5450	5450	45
382	20240625	130100	124152360	5450	5450	5450	5450	0
383	20240625	130000	124152360	5450	5450	5450	5450	0
384	20240625	125900	124152360	5450	5450	5450	5450	0
385	20240625	125800	124152360	5450	5450	5450	5450	0
386	20240625	125700	124152360	5450	5450	5450	5450	0
387	20240625	125600	124152360	5450	5450	5450	5450	0
388	20240625	125500	124152360	5450	5450	5450	5450	0
389	20240625	125400	124152360	5450	5450	5450	5450	0
390	20240625	125300	124152360	5450	5450	5450	5450	0
391	20240625	125200	124152360	5450	5450	5450	5450	0
392	20240625	125100	124152360	5450	5450	5450	5450	0
393	20240625	125000	124152360	5450	5450	5450	5450	0
394	20240625	124900	124152360	5450	5450	5450	5450	0
395	20240625	124800	124152360	5450	5450	5450	5450	90
396	20240625	124700	123661860	5450	5450	5450	5450	0
397	20240625	124600	123661860	5450	5450	5450	5450	0
398	20240625	124500	123661860	5450	5450	5450	5450	0
399	20240625	124400	123661860	5450	5450	5450	5450	0
400	20240625	124300	123661860	5450	5450	5450	5450	0
401	20240625	124200	123661860	5450	5450	5450	5450	0
402	20240625	124100	123661860	5450	5450	5450	5450	0
403	20240625	124000	123661860	5450	5450	5450	5450	1
404	20240625	123900	123656410	5450	5450	5450	5450	0
405	20240625	123800	123656410	5450	5450	5450	5450	0
406	20240625	123700	123656410	5450	5450	5450	5450	2
407	20240625	123600	123645510	5430	5430	5430	5430	0
408	20240625	123500	123645510	5430	5430	5430	5430	0
409	20240625	123400	123645510	5430	5430	5430	5430	0
410	20240625	123300	123645510	5430	5430	5430	5430	0
411	20240625	123200	123645510	5430	5430	5430	5430	0
412	20240625	123100	123645510	5430	5440	5450	5430	100
413	20240625	123000	123101430	5450	5450	5450	5450	10
414	20240625	122900	123046930	5440	5440	5440	5440	0
415	20240625	122800	123046930	5440	5440	5440	5440	0
416	20240625	122700	123046930	5440	5440	5440	5440	0
417	20240625	122600	123046930	5440	5440	5440	5440	0
418	20240625	122500	123046930	5440	5440	5440	5440	90
419	20240625	122400	122557330	5440	5440	5440	5440	0
420	20240625	122300	122557330	5440	5440	5440	5440	10
421	20240625	122200	122502930	5430	5430	5430	5430	0
422	20240625	122100	122502930	5430	5430	5430	5430	0
423	20240625	122000	122502930	5430	5430	5430	5430	0
424	20240625	121900	122502930	5430	5430	5430	5430	112
425	20240625	121800	121894770	5430	5430	5430	5430	2
426	20240625	121700	121883910	5430	5430	5430	5430	0
427	20240625	121600	121883910	5430	5430	5430	5430	30
428	20240625	121500	121721010	5430	5430	5430	5430	0
429	20240625	121400	121721010	5430	5430	5430	5430	0
430	20240625	121300	121721010	5430	5430	5430	5430	2
431	20240625	121200	121710150	5420	5420	5420	5420	0
432	20240625	121100	121710150	5420	5420	5420	5420	0
433	20240625	121000	121710150	5420	5430	5430	5420	2
434	20240625	120900	121699300	5430	5430	5430	5430	2
435	20240625	120800	121688440	5420	5420	5420	5420	0
436	20240625	120700	121688440	5420	5430	5430	5420	8
437	20240625	120600	121645040	5430	5430	5430	5430	553
438	20240625	120500	118642250	5430	5450	5450	5430	2
439	20240625	120400	118631370	5440	5440	5440	5440	0
440	20240625	120300	118631370	5440	5440	5440	5440	0
441	20240625	120200	118631370	5440	5440	5440	5440	2
442	20240625	120100	118620490	5440	5440	5440	5440	2
443	20240625	120000	118609610	5430	5430	5430	5430	0
444	20240625	115900	118609610	5430	5450	5450	5430	6
445	20240625	115800	118576950	5440	5440	5440	5440	214
446	20240625	115700	117412790	5450	5450	5450	5450	0
447	20240625	115600	117412790	5450	5450	5450	5450	0
448	20240625	115500	117412790	5450	5450	5450	5450	1
449	20240625	115400	117407340	5440	5440	5440	5440	2
450	20240625	115300	117396460	5440	5440	5440	5440	0
451	20240625	115200	117396460	5440	5440	5440	5440	0
452	20240625	115100	117396460	5440	5440	5440	5440	2
453	20240625	115000	117385580	5450	5450	5450	5450	0
454	20240625	114900	117385580	5450	5450	5450	5450	0
455	20240625	114800	117385580	5450	5450	5450	5450	0
456	20240625	114700	117385580	5450	5450	5450	5450	2
457	20240625	114600	117374680	5440	5440	5440	5440	0
458	20240625	114500	117374680	5440	5440	5440	5440	218
459	20240625	114400	116188760	5450	5450	5450	5450	0
460	20240625	114300	116188760	5450	5450	5450	5450	0
461	20240625	114200	116188760	5450	5450	5450	5450	2
462	20240625	114100	116177860	5450	5450	5450	5450	0
463	20240625	114000	116177860	5450	5450	5450	5450	1
464	20240625	113900	116172410	5430	5430	5430	5430	1180
465	20240625	113800	109765010	5430	5430	5430	5430	7
466	20240625	113700	109727000	5420	5420	5420	5420	3
467	20240625	113600	109710740	5430	5430	5430	5430	0
468	20240625	113500	109710740	5430	5430	5430	5430	0
469	20240625	113400	109710740	5430	5430	5430	5430	0
470	20240625	113300	109710740	5430	5430	5430	5430	200
471	20240625	113200	108624740	5430	5430	5430	5430	0
472	20240625	113100	108624740	5430	5430	5430	5430	0
473	20240625	113000	108624740	5430	5430	5430	5420	94
474	20240625	112900	108115230	5430	5430	5430	5430	2
475	20240625	112800	108104370	5420	5420	5420	5420	2
476	20240625	112700	108093530	5430	5430	5430	5430	2
477	20240625	112600	108082670	5420	5420	5420	5420	0
478	20240625	112500	108082670	5420	5420	5420	5420	0
479	20240625	112400	108082670	5420	5420	5420	5420	0
480	20240625	112300	108082670	5420	5420	5420	5420	61
481	20240625	112200	107752050	5430	5430	5430	5430	1
482	20240625	112100	107746620	5430	5430	5430	5430	0
483	20240625	112000	107746620	5430	5430	5430	5430	1
484	20240625	111900	107741190	5430	5430	5430	5430	0
485	20240625	111800	107741190	5430	5430	5430	5430	4
486	20240625	111700	107719470	5420	5420	5420	5420	0
487	20240625	111600	107719470	5420	5420	5420	5420	1
488	20240625	111500	107714050	5420	5420	5420	5420	0
489	20240625	111400	107714050	5420	5430	5430	5420	149
490	20240625	111300	106906430	5420	5420	5420	5420	0
491	20240625	111200	106906430	5420	5420	5420	5420	0
492	20240625	111100	106906430	5420	5420	5420	5420	2
493	20240625	111000	106895590	5430	5430	5430	5430	0
494	20240625	110900	106895590	5430	5430	5430	5430	3
495	20240625	110800	106879300	5420	5420	5420	5420	0
496	20240625	110700	106879300	5420	5420	5420	5420	0
497	20240625	110600	106879300	5420	5420	5420	5420	260
498	20240625	110500	105470100	5430	5430	5430	5430	0
499	20240625	110400	105470100	5430	5430	5430	5430	0
500	20240625	110300	105470100	5430	5430	5430	5430	0
501	20240625	110200	105470100	5430	5430	5430	5430	0
502	20240625	110100	105470100	5430	5420	5430	5420	9
503	20240625	110000	105421280	5430	5430	5430	5430	4
504	20240625	105900	105399560	5430	5430	5430	5430	0
505	20240625	105800	105399560	5430	5430	5430	5430	0
506	20240625	105700	105399560	5430	5430	5430	5430	0
507	20240625	105600	105399560	5430	5430	5430	5430	0
508	20240625	105500	105399560	5430	5420	5430	5420	202
509	20240625	105400	104302710	5430	5430	5430	5430	5
510	20240625	105300	104275560	5420	5420	5420	5420	0
511	20240625	105200	104275560	5420	5420	5420	5420	0
512	20240625	105100	104275560	5420	5420	5420	5420	135
513	20240625	105000	103543860	5420	5420	5420	5420	0
514	20240625	104900	103543860	5420	5420	5420	5420	379
515	20240625	104800	101489680	5420	5420	5420	5420	0
516	20240625	104700	101489680	5420	5420	5420	5420	999
517	20240625	104600	96075100	5420	5420	5420	5420	3
518	20240625	104500	96058840	5430	5430	5430	5430	504
519	20240625	104400	93322120	5430	5430	5430	5430	2638
520	20240625	104300	78997780	5430	5440	5440	5430	746
521	20240625	104200	74941590	5450	5450	5450	5450	0
522	20240625	104100	74941590	5450	5450	5450	5450	0
523	20240625	104000	74941590	5450	5450	5450	5450	20
524	20240625	103900	74832590	5450	5440	5450	5440	301
525	20240625	103800	73195140	5430	5430	5430	5430	0
526	20240625	103700	73195140	5430	5430	5430	5430	200
527	20240625	103600	72109140	5460	5460	5460	5460	0
528	20240625	103500	72109140	5460	5460	5460	5460	0
529	20240625	103400	72109140	5460	5460	5460	5460	2
530	20240625	103300	72098220	5430	5430	5430	5430	360
531	20240625	103200	70143420	5430	5430	5430	5430	0
532	20240625	103100	70143420	5430	5430	5430	5430	0
533	20240625	103000	70143420	5430	5440	5440	5430	1258
534	20240625	102900	63305310	5460	5460	5460	5460	0
535	20240625	102800	63305310	5460	5460	5460	5460	0
536	20240625	102700	63305310	5460	5460	5460	5460	0
537	20240625	102600	63305310	5460	5460	5460	5460	0
538	20240625	102500	63305310	5460	5460	5460	5460	0
539	20240625	102400	63305310	5460	5460	5460	5460	0
540	20240625	102300	63305310	5460	5460	5460	5460	0
541	20240625	102200	63305310	5460	5460	5460	5460	0
542	20240625	102100	63305310	5460	5460	5460	5460	0
543	20240625	102000	63305310	5460	5460	5460	5460	1
544	20240625	101900	63299850	5450	5450	5450	5450	0
545	20240625	101800	63299850	5450	5450	5450	5450	0
546	20240625	101700	63299850	5450	5450	5450	5450	0
547	20240625	101600	63299850	5450	5450	5450	5450	0
548	20240625	101500	63299850	5450	5450	5450	5450	718
549	20240625	101400	59386750	5450	5450	5450	5450	0
550	20240625	101300	59386750	5450	5450	5450	5450	0
551	20240625	101200	59386750	5450	5450	5450	5450	0
552	20240625	101100	59386750	5450	5450	5450	5450	169
553	20240625	101000	58465700	5450	5450	5450	5450	0
554	20240625	100900	58465700	5450	5450	5450	5450	4
555	20240625	100800	58443900	5460	5460	5460	5460	0
556	20240625	100700	58443900	5460	5460	5460	5460	0
557	20240625	100600	58443900	5460	5460	5460	5460	0
558	20240625	100500	58443900	5460	5460	5460	5460	652
559	20240625	100400	54883980	5470	5480	5480	5470	2
560	20240625	100300	54873030	5480	5480	5480	5480	4
561	20240625	100200	54851110	5480	5480	5480	5480	5
562	20240625	100100	54823710	5480	5480	5480	5480	1
563	20240625	100000	54818230	5480	5480	5480	5480	2
564	20240625	095900	54807270	5480	5480	5480	5470	20
565	20240625	095800	54697820	5470	5470	5470	5470	40
566	20240625	095700	54479020	5480	5470	5480	5470	7
567	20240625	095600	54440680	5480	5480	5480	5480	0
568	20240625	095500	54440680	5480	5480	5480	5480	100
569	20240625	095400	53892680	5480	5480	5480	5480	2
570	20240625	095300	53881720	5490	5490	5490	5490	0
571	20240625	095200	53881720	5490	5490	5490	5490	0
572	20240625	095100	53881720	5490	5490	5490	5490	0
573	20240625	095000	53881720	5490	5490	5490	5490	0
574	20240625	094900	53881720	5490	5490	5490	5490	500
575	20240625	094800	51136720	5490	5490	5490	5490	0
576	20240625	094700	51136720	5490	5490	5490	5490	0
577	20240625	094600	51136720	5490	5490	5490	5490	10
578	20240625	094500	51081820	5490	5490	5490	5490	1
579	20240625	094400	51076330	5490	5490	5490	5490	0
580	20240625	094300	51076330	5490	5490	5490	5490	0
581	20240625	094200	51076330	5490	5490	5490	5490	231
582	20240625	094100	49808140	5500	5500	5500	5500	0
583	20240625	094000	49808140	5500	5500	5500	5500	9
584	20240625	093900	49758640	5520	5460	5520	5460	2156
585	20240625	093800	37951260	5460	5460	5460	5460	0
586	20240625	093700	37951260	5460	5460	5460	5460	3
587	20240625	093600	37934880	5440	5440	5440	5440	0
588	20240625	093500	37934880	5440	5440	5440	5440	102
589	20240625	093400	37380000	5470	5470	5470	5470	0
590	20240625	093300	37380000	5470	5470	5470	5470	1
591	20240625	093200	37374530	5440	5450	5450	5440	4410
592	20240625	093100	13345200	5460	5460	5460	5460	0
593	20240625	093000	13345200	5460	5460	5460	5460	0
594	20240625	092900	13345200	5460	5460	5460	5460	0
595	20240625	092800	13345200	5460	5460	5460	5460	0
596	20240625	092700	13345200	5460	5450	5470	5450	199
597	20240625	092600	12260380	5460	5460	5460	5460	567
598	20240625	092500	9164560	5480	5480	5480	5480	0
599	20240625	092400	9164560	5480	5480	5480	5480	0
600	20240625	092300	9164560	5480	5480	5480	5480	2
601	20240625	092200	9153600	5480	5480	5480	5480	1
602	20240625	092100	9148120	5460	5460	5460	5460	21
603	20240625	092000	9033460	5470	5470	5470	5470	0
604	20240625	091900	9033460	5470	5470	5470	5470	317
605	20240625	091800	7299470	5470	5470	5470	5470	0
606	20240625	091700	7299470	5470	5470	5480	5470	186
607	20240625	091600	6282040	5470	5470	5470	5470	0
608	20240625	091500	6282040	5470	5470	5470	5470	10
609	20240625	091400	6227340	5480	5480	5480	5480	0
610	20240625	091300	6227340	5480	5480	5480	5480	0
611	20240625	091200	6227340	5480	5480	5480	5480	1
612	20240625	091100	6221860	5460	5460	5460	5460	888
613	20240625	091000	1373380	5460	5460	5460	5460	21
614	20240625	090900	1258720	5460	5450	5460	5450	26
615	20240625	090800	1116820	5440	5440	5440	5440	1
616	20240625	090700	1111380	5420	5420	5420	5420	0
617	20240625	090600	1111380	5420	5420	5420	5420	5
618	20240625	090500	1084280	5420	5440	5440	5420	20
619	20240625	090400	975740	5460	5460	5460	5460	51
620	20240625	090300	697280	5460	5460	5460	5460	0
621	20240625	090200	697280	5460	5460	5460	5460	0
622	20240625	090100	697280	5460	5430	5460	5430	13
623	20240625	090000	626660	5470	5450	5470	5440	115