KissMeData/318020/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211400	194705660	5080	5080	5080	5080	2198
3	20240624	211300	194705660	5080	5080	5080	5080	0
4	20240624	211200	194705660	5080	5080	5080	5080	0
5	20240624	211100	194705660	5080	5080	5080	5080	0
6	20240624	211000	194705660	5080	5080	5080	5080	0
7	20240624	210900	194705660	5080	5080	5080	5080	0
8	20240624	210800	194705660	5080	5080	5080	5080	0
9	20240624	210700	194705660	5080	5080	5080	5080	0
10	20240624	210600	194705660	5080	5080	5080	5080	0
11	20240624	210500	194705660	5080	5080	5080	5080	0
12	20240624	210400	194705660	5080	5080	5080	5080	0
13	20240624	210300	194705660	5080	5080	5080	5080	0
14	20240624	210200	194705660	5080	5080	5080	5080	0
15	20240624	210100	194705660	5080	5080	5080	5080	0
16	20240624	210000	194705660	5080	5080	5080	5080	0
17	20240624	205900	194705660	5080	5080	5080	5080	0
18	20240624	205800	194705660	5080	5080	5080	5080	0
19	20240624	205700	194705660	5080	5080	5080	5080	0
20	20240624	205600	194705660	5080	5080	5080	5080	0
21	20240624	205500	194705660	5080	5080	5080	5080	0
22	20240624	205400	194705660	5080	5080	5080	5080	0
23	20240624	205300	194705660	5080	5080	5080	5080	0
24	20240624	205200	194705660	5080	5080	5080	5080	0
25	20240624	205100	194705660	5080	5080	5080	5080	0
26	20240624	205000	194705660	5080	5080	5080	5080	0
27	20240624	204900	194705660	5080	5080	5080	5080	0
28	20240624	204800	194705660	5080	5080	5080	5080	0
29	20240624	204700	194705660	5080	5080	5080	5080	0
30	20240624	204600	194705660	5080	5080	5080	5080	0
31	20240624	204500	194705660	5080	5080	5080	5080	0
32	20240624	204400	194705660	5080	5080	5080	5080	2198
33	20240624	204300	194705660	5080	5080	5080	5080	0
34	20240624	204200	194705660	5080	5080	5080	5080	0
35	20240624	204100	194705660	5080	5080	5080	5080	0
36	20240624	204000	194705660	5080	5080	5080	5080	0
37	20240624	203900	194705660	5080	5080	5080	5080	0
38	20240624	203800	194705660	5080	5080	5080	5080	0
39	20240624	203700	194705660	5080	5080	5080	5080	0
40	20240624	203600	194705660	5080	5080	5080	5080	0
41	20240624	203500	194705660	5080	5080	5080	5080	0
42	20240624	203400	194705660	5080	5080	5080	5080	0
43	20240624	203300	194705660	5080	5080	5080	5080	0
44	20240624	203200	194705660	5080	5080	5080	5080	0
45	20240624	203100	194705660	5080	5080	5080	5080	0
46	20240624	203000	194705660	5080	5080	5080	5080	0
47	20240624	202900	194705660	5080	5080	5080	5080	0
48	20240624	202800	194705660	5080	5080	5080	5080	0
49	20240624	202700	194705660	5080	5080	5080	5080	0
50	20240624	202600	194705660	5080	5080	5080	5080	0
51	20240624	202500	194705660	5080	5080	5080	5080	0
52	20240624	202400	194705660	5080	5080	5080	5080	0
53	20240624	202300	194705660	5080	5080	5080	5080	0
54	20240624	202200	194705660	5080	5080	5080	5080	0
55	20240624	202100	194705660	5080	5080	5080	5080	0
56	20240624	202000	194705660	5080	5080	5080	5080	0
57	20240624	201900	194705660	5080	5080	5080	5080	0
58	20240624	201800	194705660	5080	5080	5080	5080	0
59	20240624	201700	194705660	5080	5080	5080	5080	0
60	20240624	201600	194705660	5080	5080	5080	5080	0
61	20240624	201500	194705660	5080	5080	5080	5080	0
62	20240624	201400	194705660	5080	5080	5080	5080	2198
63	20240624	201300	194705660	5080	5080	5080	5080	0
64	20240624	201200	194705660	5080	5080	5080	5080	0
65	20240624	201100	194705660	5080	5080	5080	5080	0
66	20240624	201000	194705660	5080	5080	5080	5080	0
67	20240624	200900	194705660	5080	5080	5080	5080	0
68	20240624	200800	194705660	5080	5080	5080	5080	0
69	20240624	200700	194705660	5080	5080	5080	5080	0
70	20240624	200600	194705660	5080	5080	5080	5080	0
71	20240624	200500	194705660	5080	5080	5080	5080	0
72	20240624	200400	194705660	5080	5080	5080	5080	0
73	20240624	200300	194705660	5080	5080	5080	5080	0
74	20240624	200200	194705660	5080	5080	5080	5080	0
75	20240624	200100	194705660	5080	5080	5080	5080	0
76	20240624	200000	194705660	5080	5080	5080	5080	0
77	20240624	195900	194705660	5080	5080	5080	5080	0
78	20240624	195800	194705660	5080	5080	5080	5080	0
79	20240624	195700	194705660	5080	5080	5080	5080	0
80	20240624	195600	194705660	5080	5080	5080	5080	0
81	20240624	195500	194705660	5080	5080	5080	5080	0
82	20240624	195400	194705660	5080	5080	5080	5080	0
83	20240624	195300	194705660	5080	5080	5080	5080	0
84	20240624	195200	194705660	5080	5080	5080	5080	0
85	20240624	195100	194705660	5080	5080	5080	5080	0
86	20240624	195000	194705660	5080	5080	5080	5080	0
87	20240624	194900	194705660	5080	5080	5080	5080	0
88	20240624	194800	194705660	5080	5080	5080	5080	0
89	20240624	194700	194705660	5080	5080	5080	5080	0
90	20240624	194600	194705660	5080	5080	5080	5080	0
91	20240624	194500	194705660	5080	5080	5080	5080	0
92	20240624	194400	194705660	5080	5080	5080	5080	2198
93	20240624	194300	194705660	5080	5080	5080	5080	0
94	20240624	194200	194705660	5080	5080	5080	5080	0
95	20240624	194100	194705660	5080	5080	5080	5080	0
96	20240624	194000	194705660	5080	5080	5080	5080	0
97	20240624	193900	194705660	5080	5080	5080	5080	0
98	20240624	193800	194705660	5080	5080	5080	5080	0
99	20240624	193700	194705660	5080	5080	5080	5080	0
100	20240624	193600	194705660	5080	5080	5080	5080	0
101	20240624	193500	194705660	5080	5080	5080	5080	0
102	20240624	193400	194705660	5080	5080	5080	5080	0
103	20240624	193300	194705660	5080	5080	5080	5080	0
104	20240624	193200	194705660	5080	5080	5080	5080	0
105	20240624	193100	194705660	5080	5080	5080	5080	0
106	20240624	193000	194705660	5080	5080	5080	5080	0
107	20240624	192900	194705660	5080	5080	5080	5080	0
108	20240624	192800	194705660	5080	5080	5080	5080	0
109	20240624	192700	194705660	5080	5080	5080	5080	0
110	20240624	192600	194705660	5080	5080	5080	5080	0
111	20240624	192500	194705660	5080	5080	5080	5080	0
112	20240624	192400	194705660	5080	5080	5080	5080	0
113	20240624	192300	194705660	5080	5080	5080	5080	0
114	20240624	192200	194705660	5080	5080	5080	5080	0
115	20240624	192100	194705660	5080	5080	5080	5080	0
116	20240624	192000	194705660	5080	5080	5080	5080	0
117	20240624	191900	194705660	5080	5080	5080	5080	0
118	20240624	191800	194705660	5080	5080	5080	5080	0
119	20240624	191700	194705660	5080	5080	5080	5080	0
120	20240624	191600	194705660	5080	5080	5080	5080	0
121	20240624	191500	194705660	5080	5080	5080	5080	0
122	20240624	191400	194705660	5080	5080	5080	5080	2198
123	20240624	191300	194705660	5080	5080	5080	5080	0
124	20240624	191200	194705660	5080	5080	5080	5080	0
125	20240624	191100	194705660	5080	5080	5080	5080	0
126	20240624	191000	194705660	5080	5080	5080	5080	0
127	20240624	190900	194705660	5080	5080	5080	5080	0
128	20240624	190800	194705660	5080	5080	5080	5080	0
129	20240624	190700	194705660	5080	5080	5080	5080	0
130	20240624	190600	194705660	5080	5080	5080	5080	0
131	20240624	190500	194705660	5080	5080	5080	5080	0
132	20240624	190400	194705660	5080	5080	5080	5080	0
133	20240624	190300	194705660	5080	5080	5080	5080	0
134	20240624	190200	194705660	5080	5080	5080	5080	0
135	20240624	190100	194705660	5080	5080	5080	5080	0
136	20240624	190000	194705660	5080	5080	5080	5080	0
137	20240624	185900	194705660	5080	5080	5080	5080	0
138	20240624	185800	194705660	5080	5080	5080	5080	0
139	20240624	185700	194705660	5080	5080	5080	5080	0
140	20240624	185600	194705660	5080	5080	5080	5080	0
141	20240624	185500	194705660	5080	5080	5080	5080	0
142	20240624	185400	194705660	5080	5080	5080	5080	0
143	20240624	185300	194705660	5080	5080	5080	5080	0
144	20240624	185200	194705660	5080	5080	5080	5080	0
145	20240624	185100	194705660	5080	5080	5080	5080	0
146	20240624	185000	194705660	5080	5080	5080	5080	0
147	20240624	184900	194705660	5080	5080	5080	5080	0
148	20240624	184800	194705660	5080	5080	5080	5080	0
149	20240624	184700	194705660	5080	5080	5080	5080	0
150	20240624	184600	194705660	5080	5080	5080	5080	0
151	20240624	184500	194705660	5080	5080	5080	5080	0
152	20240624	184400	194705660	5080	5080	5080	5080	2198
153	20240624	184300	194705660	5080	5080	5080	5080	0
154	20240624	184200	194705660	5080	5080	5080	5080	0
155	20240624	184100	194705660	5080	5080	5080	5080	0
156	20240624	184000	194705660	5080	5080	5080	5080	0
157	20240624	183900	194705660	5080	5080	5080	5080	0
158	20240624	183800	194705660	5080	5080	5080	5080	0
159	20240624	183700	194705660	5080	5080	5080	5080	0
160	20240624	183600	194705660	5080	5080	5080	5080	0
161	20240624	183500	194705660	5080	5080	5080	5080	0
162	20240624	183400	194705660	5080	5080	5080	5080	0
163	20240624	183300	194705660	5080	5080	5080	5080	0
164	20240624	183200	194705660	5080	5080	5080	5080	0
165	20240624	183100	194705660	5080	5080	5080	5080	0
166	20240624	183000	194705660	5080	5080	5080	5080	0
167	20240624	182900	194705660	5080	5080	5080	5080	0
168	20240624	182800	194705660	5080	5080	5080	5080	0
169	20240624	182700	194705660	5080	5080	5080	5080	0
170	20240624	182600	194705660	5080	5080	5080	5080	0
171	20240624	182500	194705660	5080	5080	5080	5080	0
172	20240624	182400	194705660	5080	5080	5080	5080	0
173	20240624	182300	194705660	5080	5080	5080	5080	0
174	20240624	182200	194705660	5080	5080	5080	5080	0
175	20240624	182100	194705660	5080	5080	5080	5080	0
176	20240624	182000	194705660	5080	5080	5080	5080	0
177	20240624	181900	194705660	5080	5080	5080	5080	0
178	20240624	181800	194705660	5080	5080	5080	5080	0
179	20240624	181700	194705660	5080	5080	5080	5080	0
180	20240624	181600	194705660	5080	5080	5080	5080	0
181	20240624	181500	194705660	5080	5080	5080	5080	0
182	20240624	181400	194705660	5080	5080	5080	5080	2198
183	20240624	181300	194705660	5080	5080	5080	5080	0
184	20240624	181200	194705660	5080	5080	5080	5080	0
185	20240624	181100	194705660	5080	5080	5080	5080	0
186	20240624	181000	194705660	5080	5080	5080	5080	0
187	20240624	180900	194705660	5080	5080	5080	5080	0
188	20240624	180800	194705660	5080	5080	5080	5080	0
189	20240624	180700	194705660	5080	5080	5080	5080	0
190	20240624	180600	194705660	5080	5080	5080	5080	0
191	20240624	180500	194705660	5080	5080	5080	5080	0
192	20240624	180400	194705660	5080	5080	5080	5080	0
193	20240624	180300	194705660	5080	5080	5080	5080	0
194	20240624	180200	194705660	5080	5080	5080	5080	0
195	20240624	180100	194705660	5080	5080	5080	5080	0
196	20240624	180000	194705660	5080	5080	5080	5080	0
197	20240624	175900	194705660	5080	5080	5080	5080	0
198	20240624	175800	194705660	5080	5080	5080	5080	0
199	20240624	175700	194705660	5080	5080	5080	5080	0
200	20240624	175600	194705660	5080	5080	5080	5080	0
201	20240624	175500	194705660	5080	5080	5080	5080	0
202	20240624	175400	194705660	5080	5080	5080	5080	0
203	20240624	175300	194705660	5080	5080	5080	5080	0
204	20240624	175200	194705660	5080	5080	5080	5080	0
205	20240624	175100	194705660	5080	5080	5080	5080	0
206	20240624	175000	194705660	5080	5080	5080	5080	0
207	20240624	174900	194705660	5080	5080	5080	5080	0
208	20240624	174800	194705660	5080	5080	5080	5080	0
209	20240624	174700	194705660	5080	5080	5080	5080	0
210	20240624	174600	194705660	5080	5080	5080	5080	0
211	20240624	174500	194705660	5080	5080	5080	5080	0
212	20240624	174400	194705660	5080	5080	5080	5080	2198
213	20240624	174300	194705660	5080	5080	5080	5080	0
214	20240624	174200	194705660	5080	5080	5080	5080	0
215	20240624	174100	194705660	5080	5080	5080	5080	0
216	20240624	174000	194705660	5080	5080	5080	5080	0
217	20240624	173900	194705660	5080	5080	5080	5080	0
218	20240624	173800	194705660	5080	5080	5080	5080	0
219	20240624	173700	194705660	5080	5080	5080	5080	0
220	20240624	173600	194705660	5080	5080	5080	5080	0
221	20240624	173500	194705660	5080	5080	5080	5080	0
222	20240624	173400	194705660	5080	5080	5080	5080	0
223	20240624	173300	194705660	5080	5080	5080	5080	0
224	20240624	173200	194705660	5080	5080	5080	5080	0
225	20240624	173100	194705660	5080	5080	5080	5080	0
226	20240624	173000	194705660	5080	5080	5080	5080	0
227	20240624	172900	194705660	5080	5080	5080	5080	0
228	20240624	172800	194705660	5080	5080	5080	5080	0
229	20240624	172700	194705660	5080	5080	5080	5080	0
230	20240624	172600	194705660	5080	5080	5080	5080	0
231	20240624	172500	194705660	5080	5080	5080	5080	0
232	20240624	172400	194705660	5080	5080	5080	5080	0
233	20240624	172300	194705660	5080	5080	5080	5080	0
234	20240624	172200	194705660	5080	5080	5080	5080	0
235	20240624	172100	194705660	5080	5080	5080	5080	0
236	20240624	172000	194705660	5080	5080	5080	5080	0
237	20240624	171900	194705660	5080	5080	5080	5080	0
238	20240624	171800	194705660	5080	5080	5080	5080	0
239	20240624	171700	194705660	5080	5080	5080	5080	0
240	20240624	171600	194705660	5080	5080	5080	5080	0
241	20240624	171500	194705660	5080	5080	5080	5080	0
242	20240624	171400	194705660	5080	5080	5080	5080	2198
243	20240624	171300	194705660	5080	5080	5080	5080	0
244	20240624	171200	194705660	5080	5080	5080	5080	0
245	20240624	171100	194705660	5080	5080	5080	5080	0
246	20240624	171000	194705660	5080	5080	5080	5080	0
247	20240624	170900	194705660	5080	5080	5080	5080	0
248	20240624	170800	194705660	5080	5080	5080	5080	0
249	20240624	170700	194705660	5080	5080	5080	5080	0
250	20240624	170600	194705660	5080	5080	5080	5080	0
251	20240624	170500	194705660	5080	5080	5080	5080	0
252	20240624	170400	194705660	5080	5080	5080	5080	0
253	20240624	170300	194705660	5080	5080	5080	5080	0
254	20240624	170200	194705660	5080	5080	5080	5080	0
255	20240624	170100	194705660	5080	5080	5080	5080	0
256	20240624	170000	194705660	5080	5080	5080	5080	0
257	20240624	165900	194705660	5080	5080	5080	5080	0
258	20240624	165800	194705660	5080	5080	5080	5080	0
259	20240624	165700	194705660	5080	5080	5080	5080	0
260	20240624	165600	194705660	5080	5080	5080	5080	0
261	20240624	165500	194705660	5080	5080	5080	5080	0
262	20240624	165400	194705660	5080	5080	5080	5080	0
263	20240624	165300	194705660	5080	5080	5080	5080	0
264	20240624	165200	194705660	5080	5080	5080	5080	0
265	20240624	165100	194705660	5080	5080	5080	5080	0
266	20240624	165000	194705660	5080	5080	5080	5080	0
267	20240624	164900	194705660	5080	5080	5080	5080	0
268	20240624	164800	194705660	5080	5080	5080	5080	0
269	20240624	164700	194705660	5080	5080	5080	5080	0
270	20240624	164600	194705660	5080	5080	5080	5080	0
271	20240624	164500	194705660	5080	5080	5080	5080	0
272	20240624	164400	194705660	5080	5080	5080	5080	2198
273	20240624	164300	194705660	5080	5080	5080	5080	0
274	20240624	164200	194705660	5080	5080	5080	5080	0
275	20240624	164100	194705660	5080	5080	5080	5080	0
276	20240624	164000	194705660	5080	5080	5080	5080	0
277	20240624	163900	194705660	5080	5080	5080	5080	0
278	20240624	163800	194705660	5080	5080	5080	5080	0
279	20240624	163700	194705660	5080	5080	5080	5080	0
280	20240624	163600	194705660	5080	5080	5080	5080	0
281	20240624	163500	194705660	5080	5080	5080	5080	0
282	20240624	163400	194705660	5080	5080	5080	5080	0
283	20240624	163300	194705660	5080	5080	5080	5080	0
284	20240624	163200	194705660	5080	5080	5080	5080	0
285	20240624	163100	194705660	5080	5080	5080	5080	0
286	20240624	163000	194705660	5080	5080	5080	5080	0
287	20240624	162900	194705660	5080	5080	5080	5080	0
288	20240624	162800	194705660	5080	5080	5080	5080	0
289	20240624	162700	194705660	5080	5080	5080	5080	0
290	20240624	162600	194705660	5080	5080	5080	5080	0
291	20240624	162500	194705660	5080	5080	5080	5080	0
292	20240624	162400	194705660	5080	5080	5080	5080	0
293	20240624	162300	194705660	5080	5080	5080	5080	0
294	20240624	162200	194705660	5080	5080	5080	5080	0
295	20240624	162100	194705660	5080	5080	5080	5080	0
296	20240624	162000	194705660	5080	5080	5080	5080	0
297	20240624	161900	194705660	5080	5080	5080	5080	0
298	20240624	161800	194705660	5080	5080	5080	5080	0
299	20240624	161700	194705660	5080	5080	5080	5080	0
300	20240624	161600	194705660	5080	5080	5080	5080	0
301	20240624	161500	194705660	5080	5080	5080	5080	0
302	20240624	161400	194705660	5080	5080	5080	5080	2198
303	20240624	161300	194705660	5080	5080	5080	5080	0
304	20240624	161200	194705660	5080	5080	5080	5080	0
305	20240624	161100	194705660	5080	5080	5080	5080	0
306	20240624	161000	194705660	5080	5080	5080	5080	0
307	20240624	160900	194705660	5080	5080	5080	5080	0
308	20240624	160800	194705660	5080	5080	5080	5080	0
309	20240624	160700	194705660	5080	5080	5080	5080	0
310	20240624	160600	194705660	5080	5080	5080	5080	0
311	20240624	160500	194705660	5080	5080	5080	5080	0
312	20240624	160400	194705660	5080	5080	5080	5080	0
313	20240624	160300	194705660	5080	5080	5080	5080	0
314	20240624	160200	194705660	5080	5080	5080	5080	0
315	20240624	160100	194705660	5080	5080	5080	5080	0
316	20240624	160000	194705660	5080	5080	5080	5080	0
317	20240624	155900	194705660	5080	5080	5080	5080	0
318	20240624	155800	194705660	5080	5080	5080	5080	0
319	20240624	155700	194705660	5080	5080	5080	5080	0
320	20240624	155600	194705660	5080	5080	5080	5080	0
321	20240624	155500	194705660	5080	5080	5080	5080	0
322	20240624	155400	194705660	5080	5080	5080	5080	0
323	20240624	155300	194705660	5080	5080	5080	5080	0
324	20240624	155200	194705660	5080	5080	5080	5080	0
325	20240624	155100	194705660	5080	5080	5080	5080	0
326	20240624	155000	194705660	5080	5080	5080	5080	0
327	20240624	154900	194705660	5080	5080	5080	5080	0
328	20240624	154800	194705660	5080	5080	5080	5080	0
329	20240624	154700	194705660	5080	5080	5080	5080	0
330	20240624	154600	194705660	5080	5080	5080	5080	0
331	20240624	154500	194705660	5080	5080	5080	5080	0
332	20240624	154400	194705660	5080	5080	5080	5080	2198
333	20240624	154300	194705660	5080	5080	5080	5080	0
334	20240624	154200	194705660	5080	5080	5080	5080	0
335	20240624	154100	194705660	5080	5080	5080	5080	0
336	20240624	154000	194705660	5080	5080	5080	5080	0
337	20240624	153900	194705660	5080	5080	5080	5080	0
338	20240624	153800	194705660	5080	5080	5080	5080	0
339	20240624	153700	194705660	5080	5080	5080	5080	0
340	20240624	153600	194705660	5080	5080	5080	5080	0
341	20240624	153500	194705660	5080	5080	5080	5080	0
342	20240624	153400	194705660	5080	5080	5080	5080	0
343	20240624	153300	194705660	5080	5080	5080	5080	0
344	20240624	153200	194705660	5080	5080	5080	5080	0
345	20240624	153100	194705660	5080	5080	5080	5080	0
346	20240624	153000	194705660	5080	5080	5080	5080	2198
347	20240624	152900	183539820	5130	5130	5130	5130	0
348	20240624	152800	183539820	5130	5130	5130	5130	0
349	20240624	152700	183539820	5130	5130	5130	5130	0
350	20240624	152600	183539820	5130	5130	5130	5130	0
351	20240624	152500	183539820	5130	5130	5130	5130	0
352	20240624	152400	183539820	5130	5130	5130	5130	0
353	20240624	152300	183539820	5130	5130	5130	5130	0
354	20240624	152200	183539820	5130	5130	5130	5130	0
355	20240624	152100	183539820	5130	5130	5130	5130	0
356	20240624	152000	183539820	5130	5130	5130	5130	0
357	20240624	151900	183539820	5130	5130	5130	5100	142
358	20240624	151800	182811390	5130	5090	5130	5080	364
359	20240624	151700	180954080	5100	5100	5100	5100	399
360	20240624	151600	178919180	5100	5100	5100	5090	553
361	20240624	151500	176100980	5100	5110	5110	5100	617
362	20240624	151400	172953540	5130	5130	5130	5130	20
363	20240624	151300	172850940	5130	5130	5130	5130	15
364	20240624	151200	172773990	5130	5130	5130	5130	29
365	20240624	151100	172625220	5110	5110	5110	5110	20
366	20240624	151000	172523020	5110	5110	5110	5110	0
367	20240624	150900	172523020	5110	5110	5110	5110	0
368	20240624	150800	172523020	5110	5110	5110	5110	420
369	20240624	150700	170376820	5110	5110	5110	5110	0
370	20240624	150600	170376820	5110	5110	5110	5110	0
371	20240624	150500	170376820	5110	5110	5110	5110	119
372	20240624	150400	169768730	5130	5130	5130	5130	0
373	20240624	150300	169768730	5130	5130	5130	5130	0
374	20240624	150200	169768730	5130	5130	5130	5130	0
375	20240624	150100	169768730	5130	5130	5130	5130	50
376	20240624	150000	169512230	5090	5110	5110	5090	731
377	20240624	145900	165784590	5110	5110	5110	5110	0
378	20240624	145800	165784590	5110	5110	5110	5110	0
379	20240624	145700	165784590	5110	5110	5110	5110	600
380	20240624	145600	162718590	5110	5130	5130	5110	1296
381	20240624	145500	156075760	5130	5130	5130	5130	0
382	20240624	145400	156075760	5130	5130	5130	5130	0
383	20240624	145300	156075760	5130	5130	5130	5130	0
384	20240624	145200	156075760	5130	5130	5130	5130	100
385	20240624	145100	155562760	5140	5140	5140	5140	0
386	20240624	145000	155562760	5140	5140	5140	5140	0
387	20240624	144900	155562760	5140	5140	5140	5140	0
388	20240624	144800	155562760	5140	5130	5140	5130	25
389	20240624	144700	155434400	5140	5130	5140	5130	166
390	20240624	144600	154581530	5130	5130	5130	5130	0
391	20240624	144500	154581530	5130	5130	5130	5130	13
392	20240624	144400	154514840	5140	5140	5140	5140	0
393	20240624	144300	154514840	5140	5140	5140	5140	0
394	20240624	144200	154514840	5140	5140	5140	5140	0
395	20240624	144100	154514840	5140	5140	5140	5140	0
396	20240624	144000	154514840	5140	5140	5140	5140	1
397	20240624	143900	154509700	5120	5120	5120	5120	0
398	20240624	143800	154509700	5120	5120	5120	5120	248
399	20240624	143700	153239940	5140	5140	5140	5140	0
400	20240624	143600	153239940	5140	5140	5140	5140	0
401	20240624	143500	153239940	5140	5140	5140	5140	0
402	20240624	143400	153239940	5140	5140	5140	5140	0
403	20240624	143300	153239940	5140	5140	5140	5140	0
404	20240624	143200	153239940	5140	5140	5140	5140	1
405	20240624	143100	153234800	5110	5110	5110	5110	502
406	20240624	143000	150669580	5120	5120	5120	5120	0
407	20240624	142900	150669580	5120	5120	5120	5120	385
408	20240624	142800	148698380	5130	5130	5130	5130	0
409	20240624	142700	148698380	5130	5130	5130	5130	0
410	20240624	142600	148698380	5130	5130	5130	5130	0
411	20240624	142500	148698380	5130	5130	5130	5130	0
412	20240624	142400	148698380	5130	5110	5130	5110	10
413	20240624	142300	148647100	5130	5130	5130	5130	0
414	20240624	142200	148647100	5130	5130	5130	5130	8
415	20240624	142100	148606060	5130	5130	5130	5130	50
416	20240624	142000	148349560	5120	5120	5120	5120	0
417	20240624	141900	148349560	5120	5120	5120	5120	317
418	20240624	141800	146726520	5130	5130	5130	5130	1
419	20240624	141700	146721390	5130	5130	5130	5130	0
420	20240624	141600	146721390	5130	5130	5130	5130	50
421	20240624	141500	146464890	5100	5100	5100	5100	0
422	20240624	141400	146464890	5100	5100	5100	5100	0
423	20240624	141300	146464890	5100	5100	5100	5100	8
424	20240624	141200	146424090	5100	5100	5100	5100	0
425	20240624	141100	146424090	5100	5100	5100	5100	0
426	20240624	141000	146424090	5100	5100	5130	5100	202
427	20240624	140900	145393860	5110	5110	5110	5110	0
428	20240624	140800	145393860	5110	5110	5110	5110	47
429	20240624	140700	145153690	5110	5110	5110	5110	100
430	20240624	140600	144642690	5130	5130	5130	5090	5530
431	20240624	140500	116401780	5140	5140	5140	5140	0
432	20240624	140400	116401780	5140	5140	5140	5140	0
433	20240624	140300	116401780	5140	5140	5140	5140	1
434	20240624	140200	116396640	5140	5140	5140	5140	97
435	20240624	140100	115898060	5140	5140	5140	5140	0
436	20240624	140000	115898060	5140	5140	5140	5140	0
437	20240624	135900	115898060	5140	5140	5140	5140	0
438	20240624	135800	115898060	5140	5120	5140	5120	2
439	20240624	135700	115887800	5150	5150	5150	5150	1
440	20240624	135600	115882650	5160	5160	5160	5160	0
441	20240624	135500	115882650	5160	5160	5160	5110	1021
442	20240624	135400	110648340	5160	5160	5160	5160	0
443	20240624	135300	110648340	5160	5160	5160	5160	105
444	20240624	135200	110106540	5160	5160	5160	5160	0
445	20240624	135100	110106540	5160	5160	5160	5160	1
446	20240624	135000	110101380	5150	5150	5150	5150	5
447	20240624	134900	110075630	5150	5150	5150	5150	200
448	20240624	134800	109045630	5160	5160	5160	5160	269
449	20240624	134700	107657590	5160	5160	5160	5160	0
450	20240624	134600	107657590	5160	5160	5160	5160	13
451	20240624	134500	107590510	5180	5180	5180	5180	1
452	20240624	134400	107585330	5160	5160	5160	5160	4
453	20240624	134300	107564690	5190	5190	5190	5190	1
454	20240624	134200	107559500	5160	5160	5160	5160	0
455	20240624	134100	107559500	5160	5160	5160	5160	0
456	20240624	134000	107559500	5160	5160	5160	5160	0
457	20240624	133900	107559500	5160	5160	5160	5160	1
458	20240624	133800	107554340	5190	5190	5190	5190	0
459	20240624	133700	107554340	5190	5190	5190	5190	0
460	20240624	133600	107554340	5190	5190	5190	5190	0
461	20240624	133500	107554340	5190	5190	5190	5190	0
462	20240624	133400	107554340	5190	5190	5190	5190	0
463	20240624	133300	107554340	5190	5190	5190	5190	0
464	20240624	133200	107554340	5190	5190	5190	5190	0
465	20240624	133100	107554340	5190	5190	5190	5190	0
466	20240624	133000	107554340	5190	5190	5190	5190	0
467	20240624	132900	107554340	5190	5190	5190	5190	1
468	20240624	132800	107549150	5160	5160	5160	5160	0
469	20240624	132700	107549150	5160	5160	5160	5160	0
470	20240624	132600	107549150	5160	5160	5160	5160	215
471	20240624	132500	106439750	5170	5170	5170	5170	66
472	20240624	132400	106098530	5170	5170	5170	5170	0
473	20240624	132300	106098530	5170	5170	5170	5170	1
474	20240624	132200	106093360	5170	5170	5170	5170	0
475	20240624	132100	106093360	5170	5160	5170	5160	4
476	20240624	132000	106072710	5160	5160	5160	5160	0
477	20240624	131900	106072710	5160	5160	5160	5160	0
478	20240624	131800	106072710	5160	5160	5160	5160	0
479	20240624	131700	106072710	5160	5160	5160	5160	0
480	20240624	131600	106072710	5160	5160	5160	5160	1
481	20240624	131500	106067550	5190	5190	5190	5190	1
482	20240624	131400	106062360	5160	5160	5160	5160	0
483	20240624	131300	106062360	5160	5160	5160	5160	1
484	20240624	131200	106057200	5190	5190	5190	5190	1
485	20240624	131100	106052010	5160	5170	5170	5160	20
486	20240624	131000	105948670	5190	5190	5190	5190	0
487	20240624	130900	105948670	5190	5160	5190	5160	89
488	20240624	130800	105488530	5170	5170	5170	5170	12
489	20240624	130700	105426490	5160	5160	5170	5160	5
490	20240624	130600	105400680	5160	5170	5170	5160	2
491	20240624	130500	105390350	5170	5160	5170	5160	6
492	20240624	130400	105359380	5170	5150	5170	5150	238
493	20240624	130300	104133660	5150	5160	5160	5150	369
494	20240624	130200	102229670	5170	5170	5200	5170	296
495	20240624	130100	100699320	5170	5170	5170	5170	0
496	20240624	130000	100699320	5170	5170	5170	5170	1
497	20240624	125900	100694150	5200	5200	5200	5200	0
498	20240624	125800	100694150	5200	5170	5200	5170	5
499	20240624	125700	100668270	5200	5200	5200	5200	1
500	20240624	125600	100663070	5170	5170	5170	5170	0
501	20240624	125500	100663070	5170	5170	5170	5170	0
502	20240624	125400	100663070	5170	5170	5170	5170	0
503	20240624	125300	100663070	5170	5170	5170	5170	1
504	20240624	125200	100657900	5200	5180	5200	5180	271
505	20240624	125100	99254100	5200	5170	5200	5170	5
506	20240624	125000	99228220	5180	5190	5190	5180	4
507	20240624	124900	99207470	5190	5200	5200	5190	21
508	20240624	124800	99098280	5200	5200	5200	5200	0
509	20240624	124700	99098280	5200	5200	5200	5200	0
510	20240624	124600	99098280	5200	5200	5200	5200	20
511	20240624	124500	98994280	5200	5200	5200	5200	2
512	20240624	124400	98983880	5190	5190	5190	5190	0
513	20240624	124300	98983880	5190	5190	5190	5190	6
514	20240624	124200	98952740	5170	5170	5170	5170	0
515	20240624	124100	98952740	5170	5170	5170	5170	0
516	20240624	124000	98952740	5170	5170	5170	5170	0
517	20240624	123900	98952740	5170	5170	5170	5170	0
518	20240624	123800	98952740	5170	5170	5200	5170	3
519	20240624	123700	98937200	5200	5190	5200	5190	100
520	20240624	123600	98417960	5190	5190	5190	5190	1
521	20240624	123500	98412770	5170	5170	5170	5170	3
522	20240624	123400	98397260	5180	5180	5180	5180	34
523	20240624	123300	98221140	5190	5190	5190	5190	4
524	20240624	123200	98200380	5190	5190	5190	5190	0
525	20240624	123100	98200380	5190	5190	5190	5190	0
526	20240624	123000	98200380	5190	5190	5190	5190	0
527	20240624	122900	98200380	5190	5190	5190	5190	0
528	20240624	122800	98200380	5190	5190	5190	5190	0
529	20240624	122700	98200380	5190	5190	5190	5190	0
530	20240624	122600	98200380	5190	5190	5190	5190	8
531	20240624	122500	98158860	5200	5200	5200	5200	0
532	20240624	122400	98158860	5200	5200	5200	5200	0
533	20240624	122300	98158860	5200	5200	5200	5200	0
534	20240624	122200	98158860	5200	5200	5200	5200	0
535	20240624	122100	98158860	5200	5200	5200	5200	0
536	20240624	122000	98158860	5200	5200	5200	5200	1
537	20240624	121900	98153660	5200	5200	5200	5200	10
538	20240624	121800	98101660	5190	5190	5190	5190	20
539	20240624	121700	97997860	5190	5190	5190	5190	10
540	20240624	121600	97945960	5190	5190	5190	5190	1
541	20240624	121500	97940770	5180	5180	5180	5180	0
542	20240624	121400	97940770	5180	5180	5180	5180	45
543	20240624	121300	97707670	5190	5190	5190	5190	2
544	20240624	121200	97697290	5180	5180	5180	5180	0
545	20240624	121100	97697290	5180	5180	5180	5180	27
546	20240624	121000	97557430	5170	5170	5170	5170	0
547	20240624	120900	97557430	5170	5170	5170	5170	1
548	20240624	120800	97552260	5180	5180	5180	5180	0
549	20240624	120700	97552260	5180	5180	5180	5180	0
550	20240624	120600	97552260	5180	5180	5180	5180	2
551	20240624	120500	97541900	5180	5180	5180	5180	0
552	20240624	120400	97541900	5180	5180	5180	5180	0
553	20240624	120300	97541900	5180	5180	5180	5180	0
554	20240624	120200	97541900	5180	5180	5180	5180	0
555	20240624	120100	97541900	5180	5180	5180	5180	0
556	20240624	120000	97541900	5180	5180	5180	5180	0
557	20240624	115900	97541900	5180	5180	5180	5180	0
558	20240624	115800	97541900	5180	5180	5180	5180	0
559	20240624	115700	97541900	5180	5180	5180	5180	0
560	20240624	115600	97541900	5180	5180	5180	5180	0
561	20240624	115500	97541900	5180	5180	5180	5180	0
562	20240624	115400	97541900	5180	5180	5180	5180	0
563	20240624	115300	97541900	5180	5180	5180	5180	0
564	20240624	115200	97541900	5180	5180	5180	5180	50
565	20240624	115100	97282900	5150	5150	5150	5150	0
566	20240624	115000	97282900	5150	5150	5150	5150	0
567	20240624	114900	97282900	5150	5150	5150	5150	0
568	20240624	114800	97282900	5150	5150	5150	5150	0
569	20240624	114700	97282900	5150	5150	5150	5150	20
570	20240624	114600	97179900	5230	5230	5230	5230	0
571	20240624	114500	97179900	5230	5230	5230	5230	0
572	20240624	114400	97179900	5230	5230	5230	5230	2
573	20240624	114300	97169440	5200	5200	5200	5200	232
574	20240624	114200	95963040	5190	5150	5190	5150	543
575	20240624	114100	93144950	5180	5180	5180	5180	131
576	20240624	114000	92466370	5150	5180	5180	5150	146
577	20240624	113900	91711460	5180	5180	5180	5180	0
578	20240624	113800	91711460	5180	5180	5180	5180	0
579	20240624	113700	91711460	5180	5180	5180	5180	0
580	20240624	113600	91711460	5180	5160	5180	5160	98
581	20240624	113500	91205760	5160	5160	5160	5160	1
582	20240624	113400	91200600	5150	5150	5150	5150	0
583	20240624	113300	91200600	5150	5150	5150	5150	25
584	20240624	113200	91071850	5130	5130	5130	5130	0
585	20240624	113100	91071850	5130	5140	5140	5130	24
586	20240624	113000	90948720	5160	5160	5160	5160	0
587	20240624	112900	90948720	5160	5160	5160	5160	0
588	20240624	112800	90948720	5160	5160	5160	5160	0
589	20240624	112700	90948720	5160	5160	5160	5130	54
590	20240624	112600	90671640	5130	5130	5130	5130	0
591	20240624	112500	90671640	5130	5130	5130	5130	0
592	20240624	112400	90671640	5130	5130	5130	5130	20
593	20240624	112300	90569040	5180	5180	5180	5180	7
594	20240624	112200	90532780	5180	5180	5180	5180	0
595	20240624	112100	90532780	5180	5180	5180	5180	0
596	20240624	112000	90532780	5180	5180	5180	5180	0
597	20240624	111900	90532780	5180	5180	5180	5180	0
598	20240624	111800	90532780	5180	5180	5180	5180	0
599	20240624	111700	90532780	5180	5180	5180	5180	0
600	20240624	111600	90532780	5180	5180	5180	5180	0
601	20240624	111500	90532780	5180	5180	5180	5180	0
602	20240624	111400	90532780	5180	5180	5180	5180	0
603	20240624	111300	90532780	5180	5180	5180	5180	0
604	20240624	111200	90532780	5180	5130	5180	5130	3
605	20240624	111100	90517340	5130	5130	5130	5130	0
606	20240624	111000	90517340	5130	5130	5130	5130	0
607	20240624	110900	90517340	5130	5140	5140	5130	218
608	20240624	110800	89398860	5130	5130	5130	5130	0
609	20240624	110700	89398860	5130	5130	5130	5130	100
610	20240624	110600	88885860	5130	5180	5180	5130	15
611	20240624	110500	88808660	5180	5180	5180	5180	1
612	20240624	110400	88803480	5180	5180	5180	5180	1
613	20240624	110300	88798300	5160	5160	5160	5160	0
614	20240624	110200	88798300	5160	5160	5160	5160	198
615	20240624	110100	87776620	5180	5180	5180	5180	0
616	20240624	110000	87776620	5180	5180	5180	5180	0
617	20240624	105900	87776620	5180	5180	5180	5180	0
618	20240624	105800	87776620	5180	5180	5180	5180	0
619	20240624	105700	87776620	5180	5160	5180	5160	3
620	20240624	105600	87761120	5160	5160	5160	5160	0
621	20240624	105500	87761120	5160	5160	5160	5160	20
622	20240624	105400	87657920	5160	5160	5160	5160	0
623	20240624	105300	87657920	5160	5160	5160	5160	200
624	20240624	105200	86625920	5160	5160	5160	5160	0
625	20240624	105100	86625920	5160	5160	5160	5160	0
626	20240624	105000	86625920	5160	5160	5160	5160	0
627	20240624	104900	86625920	5160	5160	5160	5160	1
628	20240624	104800	86620760	5120	5120	5120	5120	70
629	20240624	104700	86262360	5120	5130	5130	5120	450
630	20240624	104600	83954370	5140	5140	5140	5140	0
631	20240624	104500	83954370	5140	5140	5140	5140	108
632	20240624	104400	83399250	5140	5120	5140	5120	15
633	20240624	104300	83322330	5120	5120	5120	5120	1
634	20240624	104200	83317210	5120	5120	5120	5120	176
635	20240624	104100	82416090	5140	5140	5140	5140	0
636	20240624	104000	82416090	5140	5140	5140	5140	0
637	20240624	103900	82416090	5140	5140	5140	5140	66
638	20240624	103800	82076850	5140	5120	5140	5120	23
639	20240624	103700	81959060	5140	5110	5140	5110	104
640	20240624	103600	81427560	5110	5120	5120	5110	608
641	20240624	103500	78314900	5120	5120	5120	5120	45
642	20240624	103400	78084500	5130	5130	5130	5130	0
643	20240624	103300	78084500	5130	5130	5130	5130	1390
644	20240624	103200	70953800	5130	5130	5130	5110	1125
645	20240624	103100	65192500	5130	5140	5140	5130	307
646	20240624	103000	63616320	5140	5140	5160	5140	71
647	20240624	102900	63251360	5160	5160	5160	5160	2
648	20240624	102800	63241040	5160	5150	5160	5150	121
649	20240624	102700	62617130	5150	5150	5150	5150	103
650	20240624	102600	62086680	5150	5150	5150	5150	177
651	20240624	102500	61175130	5140	5140	5140	5140	0
652	20240624	102400	61175130	5140	5140	5140	5140	137
653	20240624	102300	60470950	5150	5150	5150	5150	0
654	20240624	102200	60470950	5150	5150	5150	5150	324
655	20240624	102100	58802350	5160	5160	5160	5160	0
656	20240624	102000	58802350	5160	5160	5160	5160	0
657	20240624	101900	58802350	5160	5140	5160	5140	235
658	20240624	101800	57589850	5140	5150	5150	5140	200
659	20240624	101700	56559870	5170	5170	5170	5170	40
660	20240624	101600	56353070	5180	5180	5180	5180	10
661	20240624	101500	56301270	5180	5180	5180	5180	0
662	20240624	101400	56301270	5180	5170	5180	5170	2
663	20240624	101300	56290920	5180	5180	5180	5180	0
664	20240624	101200	56290920	5180	5180	5180	5180	0
665	20240624	101100	56290920	5180	5180	5180	5180	0
666	20240624	101000	56290920	5180	5180	5180	5180	0
667	20240624	100900	56290920	5180	5180	5180	5180	2
668	20240624	100800	56280560	5180	5180	5180	5180	10
669	20240624	100700	56228760	5180	5170	5180	5170	318
670	20240624	100600	54584690	5140	5140	5140	5140	2
671	20240624	100500	54574410	5150	5150	5150	5150	35
672	20240624	100400	54394160	5170	5170	5170	5170	131
673	20240624	100300	53716890	5150	5150	5150	5150	67
674	20240624	100200	53371840	5150	5150	5150	5150	0
675	20240624	100100	53371840	5150	5160	5160	5150	175
676	20240624	100000	52470570	5160	5160	5160	5160	21
677	20240624	095900	52362210	5160	5170	5170	5160	31
678	20240624	095800	52202230	5190	5190	5190	5190	0
679	20240624	095700	52202230	5190	5190	5190	5190	0
680	20240624	095600	52202230	5190	5190	5190	5190	0
681	20240624	095500	52202230	5190	5190	5190	5190	0
682	20240624	095400	52202230	5190	5190	5190	5190	1
683	20240624	095300	52197040	5180	5180	5180	5180	1
684	20240624	095200	52191860	5180	5180	5180	5180	5
685	20240624	095100	52165960	5190	5190	5190	5190	0
686	20240624	095000	52165960	5190	5160	5190	5160	3
687	20240624	094900	52150450	5170	5170	5170	5170	420
688	20240624	094800	49979050	5170	5170	5170	5170	1
689	20240624	094700	49973880	5160	5160	5160	5160	27
690	20240624	094600	49834560	5160	5160	5160	5160	15
691	20240624	094500	49757160	5170	5170	5170	5170	400
692	20240624	094400	47689160	5170	5170	5170	5170	0
693	20240624	094300	47689160	5170	5170	5170	5170	0
694	20240624	094200	47689160	5170	5170	5170	5170	0
695	20240624	094100	47689160	5170	5170	5170	5170	0
696	20240624	094000	47689160	5170	5170	5170	5170	2
697	20240624	093900	47678820	5170	5170	5170	5170	50
698	20240624	093800	47420320	5120	5120	5170	5120	293
699	20240624	093700	45919970	5130	5130	5130	5130	732
700	20240624	093600	42164810	5130	5160	5160	5130	200
701	20240624	093500	41138370	5170	5160	5170	5160	97
702	20240624	093400	40637840	5160	5160	5160	5160	50
703	20240624	093300	40379840	5160	5160	5160	5160	193
704	20240624	093200	39383960	5170	5170	5170	5170	20
705	20240624	093100	39280560	5190	5190	5190	5190	10
706	20240624	093000	39228660	5160	5170	5170	5160	10
707	20240624	092900	39177050	5190	5190	5190	5190	0
708	20240624	092800	39177050	5190	5190	5190	5190	1
709	20240624	092700	39171860	5190	5190	5190	5190	0
710	20240624	092600	39171860	5190	5190	5190	5190	244
711	20240624	092500	37905500	5200	5130	5200	5130	483
712	20240624	092400	35396500	5150	5150	5150	5130	1696
713	20240624	092300	26691600	5200	5200	5200	5200	1
714	20240624	092200	26686400	5150	5150	5150	5150	30
715	20240624	092100	26531900	5150	5180	5180	5150	167
716	20240624	092000	25670610	5190	5160	5190	5160	1841
717	20240624	091900	16163320	5160	5190	5190	5160	171
718	20240624	091800	15280470	5190	5180	5190	5180	20
719	20240624	091700	15176770	5200	5200	5200	5200	1
720	20240624	091600	15171570	5160	5160	5160	5160	32
721	20240624	091500	15006450	5160	5190	5190	5160	6
722	20240624	091400	14975460	5190	5190	5190	5190	100
723	20240624	091300	14456460	5170	5170	5170	5170	0
724	20240624	091200	14456460	5170	5200	5200	5170	61
725	20240624	091100	14139560	5200	5200	5200	5200	0
726	20240624	091000	14139560	5200	5170	5200	5170	15
727	20240624	090900	14061980	5200	5200	5200	5200	1008
728	20240624	090800	8820380	5200	5200	5200	5200	11
729	20240624	090700	8763180	5150	5150	5150	5150	1224
730	20240624	090600	2459580	5150	5200	5200	5130	86
731	20240624	090500	2015640	5210	5210	5210	5210	183
732	20240624	090400	1062210	5250	5250	5250	5250	0
733	20240624	090300	1062210	5250	5250	5250	5250	20
734	20240624	090200	957210	5250	5250	5250	5250	16
735	20240624	090100	873210	5250	5250	5250	5250	0
736	20240624	090000	873210	5250	5210	5250	5210	167