KissMeData/272550/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210200	148710650	17700	17700	17700	17700	110
3	20240607	210100	148710650	17700	17700	17700	17700	0
4	20240607	210000	148710650	17700	17700	17700	17700	0
5	20240607	205900	148710650	17700	17700	17700	17700	0
6	20240607	205800	148710650	17700	17700	17700	17700	0
7	20240607	205700	148710650	17700	17700	17700	17700	0
8	20240607	205600	148710650	17700	17700	17700	17700	0
9	20240607	205500	148710650	17700	17700	17700	17700	0
10	20240607	205400	148710650	17700	17700	17700	17700	0
11	20240607	205300	148710650	17700	17700	17700	17700	0
12	20240607	205200	148710650	17700	17700	17700	17700	0
13	20240607	205100	148710650	17700	17700	17700	17700	0
14	20240607	205000	148710650	17700	17700	17700	17700	0
15	20240607	204900	148710650	17700	17700	17700	17700	0
16	20240607	204800	148710650	17700	17700	17700	17700	0
17	20240607	204700	148710650	17700	17700	17700	17700	0
18	20240607	204600	148710650	17700	17700	17700	17700	0
19	20240607	204500	148710650	17700	17700	17700	17700	0
20	20240607	204400	148710650	17700	17700	17700	17700	0
21	20240607	204300	148710650	17700	17700	17700	17700	0
22	20240607	204200	148710650	17700	17700	17700	17700	0
23	20240607	204100	148710650	17700	17700	17700	17700	0
24	20240607	204000	148710650	17700	17700	17700	17700	0
25	20240607	203900	148710650	17700	17700	17700	17700	0
26	20240607	203800	148710650	17700	17700	17700	17700	0
27	20240607	203700	148710650	17700	17700	17700	17700	0
28	20240607	203600	148710650	17700	17700	17700	17700	0
29	20240607	203500	148710650	17700	17700	17700	17700	0
30	20240607	203400	148710650	17700	17700	17700	17700	0
31	20240607	203300	148710650	17700	17700	17700	17700	0
32	20240607	203200	148710650	17700	17700	17700	17700	110
33	20240607	203100	148710650	17700	17700	17700	17700	0
34	20240607	203000	148710650	17700	17700	17700	17700	0
35	20240607	202900	148710650	17700	17700	17700	17700	0
36	20240607	202800	148710650	17700	17700	17700	17700	0
37	20240607	202700	148710650	17700	17700	17700	17700	0
38	20240607	202600	148710650	17700	17700	17700	17700	0
39	20240607	202500	148710650	17700	17700	17700	17700	0
40	20240607	202400	148710650	17700	17700	17700	17700	0
41	20240607	202300	148710650	17700	17700	17700	17700	0
42	20240607	202200	148710650	17700	17700	17700	17700	0
43	20240607	202100	148710650	17700	17700	17700	17700	0
44	20240607	202000	148710650	17700	17700	17700	17700	0
45	20240607	201900	148710650	17700	17700	17700	17700	0
46	20240607	201800	148710650	17700	17700	17700	17700	0
47	20240607	201700	148710650	17700	17700	17700	17700	0
48	20240607	201600	148710650	17700	17700	17700	17700	0
49	20240607	201500	148710650	17700	17700	17700	17700	0
50	20240607	201400	148710650	17700	17700	17700	17700	0
51	20240607	201300	148710650	17700	17700	17700	17700	0
52	20240607	201200	148710650	17700	17700	17700	17700	0
53	20240607	201100	148710650	17700	17700	17700	17700	0
54	20240607	201000	148710650	17700	17700	17700	17700	0
55	20240607	200900	148710650	17700	17700	17700	17700	0
56	20240607	200800	148710650	17700	17700	17700	17700	0
57	20240607	200700	148710650	17700	17700	17700	17700	0
58	20240607	200600	148710650	17700	17700	17700	17700	0
59	20240607	200500	148710650	17700	17700	17700	17700	0
60	20240607	200400	148710650	17700	17700	17700	17700	0
61	20240607	200300	148710650	17700	17700	17700	17700	0
62	20240607	200200	148710650	17700	17700	17700	17700	110
63	20240607	200100	148710650	17700	17700	17700	17700	0
64	20240607	200000	148710650	17700	17700	17700	17700	0
65	20240607	195900	148710650	17700	17700	17700	17700	0
66	20240607	195800	148710650	17700	17700	17700	17700	0
67	20240607	195700	148710650	17700	17700	17700	17700	0
68	20240607	195600	148710650	17700	17700	17700	17700	0
69	20240607	195500	148710650	17700	17700	17700	17700	0
70	20240607	195400	148710650	17700	17700	17700	17700	0
71	20240607	195300	148710650	17700	17700	17700	17700	0
72	20240607	195200	148710650	17700	17700	17700	17700	0
73	20240607	195100	148710650	17700	17700	17700	17700	0
74	20240607	195000	148710650	17700	17700	17700	17700	0
75	20240607	194900	148710650	17700	17700	17700	17700	0
76	20240607	194800	148710650	17700	17700	17700	17700	0
77	20240607	194700	148710650	17700	17700	17700	17700	0
78	20240607	194600	148710650	17700	17700	17700	17700	0
79	20240607	194500	148710650	17700	17700	17700	17700	0
80	20240607	194400	148710650	17700	17700	17700	17700	0
81	20240607	194300	148710650	17700	17700	17700	17700	0
82	20240607	194200	148710650	17700	17700	17700	17700	0
83	20240607	194100	148710650	17700	17700	17700	17700	0
84	20240607	194000	148710650	17700	17700	17700	17700	0
85	20240607	193900	148710650	17700	17700	17700	17700	0
86	20240607	193800	148710650	17700	17700	17700	17700	0
87	20240607	193700	148710650	17700	17700	17700	17700	0
88	20240607	193600	148710650	17700	17700	17700	17700	0
89	20240607	193500	148710650	17700	17700	17700	17700	0
90	20240607	193400	148710650	17700	17700	17700	17700	0
91	20240607	193300	148710650	17700	17700	17700	17700	0
92	20240607	193200	148710650	17700	17700	17700	17700	110
93	20240607	193100	148710650	17700	17700	17700	17700	0
94	20240607	193000	148710650	17700	17700	17700	17700	0
95	20240607	192900	148710650	17700	17700	17700	17700	0
96	20240607	192800	148710650	17700	17700	17700	17700	0
97	20240607	192700	148710650	17700	17700	17700	17700	0
98	20240607	192600	148710650	17700	17700	17700	17700	0
99	20240607	192500	148710650	17700	17700	17700	17700	0
100	20240607	192400	148710650	17700	17700	17700	17700	0
101	20240607	192300	148710650	17700	17700	17700	17700	0
102	20240607	192200	148710650	17700	17700	17700	17700	0
103	20240607	192100	148710650	17700	17700	17700	17700	0
104	20240607	192000	148710650	17700	17700	17700	17700	0
105	20240607	191900	148710650	17700	17700	17700	17700	0
106	20240607	191800	148710650	17700	17700	17700	17700	0
107	20240607	191700	148710650	17700	17700	17700	17700	0
108	20240607	191600	148710650	17700	17700	17700	17700	0
109	20240607	191500	148710650	17700	17700	17700	17700	0
110	20240607	191400	148710650	17700	17700	17700	17700	0
111	20240607	191300	148710650	17700	17700	17700	17700	0
112	20240607	191200	148710650	17700	17700	17700	17700	0
113	20240607	191100	148710650	17700	17700	17700	17700	0
114	20240607	191000	148710650	17700	17700	17700	17700	0
115	20240607	190900	148710650	17700	17700	17700	17700	0
116	20240607	190800	148710650	17700	17700	17700	17700	0
117	20240607	190700	148710650	17700	17700	17700	17700	0
118	20240607	190600	148710650	17700	17700	17700	17700	0
119	20240607	190500	148710650	17700	17700	17700	17700	0
120	20240607	190400	148710650	17700	17700	17700	17700	0
121	20240607	190300	148710650	17700	17700	17700	17700	0
122	20240607	190200	148710650	17700	17700	17700	17700	110
123	20240607	190100	148710650	17700	17700	17700	17700	0
124	20240607	190000	148710650	17700	17700	17700	17700	0
125	20240607	185900	148710650	17700	17700	17700	17700	0
126	20240607	185800	148710650	17700	17700	17700	17700	0
127	20240607	185700	148710650	17700	17700	17700	17700	0
128	20240607	185600	148710650	17700	17700	17700	17700	0
129	20240607	185500	148710650	17700	17700	17700	17700	0
130	20240607	185400	148710650	17700	17700	17700	17700	0
131	20240607	185300	148710650	17700	17700	17700	17700	0
132	20240607	185200	148710650	17700	17700	17700	17700	0
133	20240607	185100	148710650	17700	17700	17700	17700	0
134	20240607	185000	148710650	17700	17700	17700	17700	0
135	20240607	184900	148710650	17700	17700	17700	17700	0
136	20240607	184800	148710650	17700	17700	17700	17700	0
137	20240607	184700	148710650	17700	17700	17700	17700	0
138	20240607	184600	148710650	17700	17700	17700	17700	0
139	20240607	184500	148710650	17700	17700	17700	17700	0
140	20240607	184400	148710650	17700	17700	17700	17700	0
141	20240607	184300	148710650	17700	17700	17700	17700	0
142	20240607	184200	148710650	17700	17700	17700	17700	0
143	20240607	184100	148710650	17700	17700	17700	17700	0
144	20240607	184000	148710650	17700	17700	17700	17700	0
145	20240607	183900	148710650	17700	17700	17700	17700	0
146	20240607	183800	148710650	17700	17700	17700	17700	0
147	20240607	183700	148710650	17700	17700	17700	17700	0
148	20240607	183600	148710650	17700	17700	17700	17700	0
149	20240607	183500	148710650	17700	17700	17700	17700	0
150	20240607	183400	148710650	17700	17700	17700	17700	0
151	20240607	183300	148710650	17700	17700	17700	17700	0
152	20240607	183200	148710650	17700	17700	17700	17700	110
153	20240607	183100	148710650	17700	17700	17700	17700	0
154	20240607	183000	148710650	17700	17700	17700	17700	0
155	20240607	182900	148710650	17700	17700	17700	17700	0
156	20240607	182800	148710650	17700	17700	17700	17700	0
157	20240607	182700	148710650	17700	17700	17700	17700	0
158	20240607	182600	148710650	17700	17700	17700	17700	0
159	20240607	182500	148710650	17700	17700	17700	17700	0
160	20240607	182400	148710650	17700	17700	17700	17700	0
161	20240607	182300	148710650	17700	17700	17700	17700	0
162	20240607	182200	148710650	17700	17700	17700	17700	0
163	20240607	182100	148710650	17700	17700	17700	17700	0
164	20240607	182000	148710650	17700	17700	17700	17700	0
165	20240607	181900	148710650	17700	17700	17700	17700	0
166	20240607	181800	148710650	17700	17700	17700	17700	0
167	20240607	181700	148710650	17700	17700	17700	17700	0
168	20240607	181600	148710650	17700	17700	17700	17700	0
169	20240607	181500	148710650	17700	17700	17700	17700	0
170	20240607	181400	148710650	17700	17700	17700	17700	0
171	20240607	181300	148710650	17700	17700	17700	17700	0
172	20240607	181200	148710650	17700	17700	17700	17700	0
173	20240607	181100	148710650	17700	17700	17700	17700	0
174	20240607	181000	148710650	17700	17700	17700	17700	0
175	20240607	180900	148710650	17700	17700	17700	17700	0
176	20240607	180800	148710650	17700	17700	17700	17700	0
177	20240607	180700	148710650	17700	17700	17700	17700	0
178	20240607	180600	148710650	17700	17700	17700	17700	0
179	20240607	180500	148710650	17700	17700	17700	17700	0
180	20240607	180400	148710650	17700	17700	17700	17700	0
181	20240607	180300	148710650	17700	17700	17700	17700	0
182	20240607	180200	148710650	17700	17700	17700	17700	110
183	20240607	180100	148710650	17700	17700	17700	17700	0
184	20240607	180000	148710650	17700	17700	17700	17700	0
185	20240607	175900	148710650	17700	17700	17700	17700	0
186	20240607	175800	148710650	17700	17700	17700	17700	0
187	20240607	175700	148710650	17700	17700	17700	17700	0
188	20240607	175600	148710650	17700	17700	17700	17700	0
189	20240607	175500	148710650	17700	17700	17700	17700	0
190	20240607	175400	148710650	17700	17700	17700	17700	0
191	20240607	175300	148710650	17700	17700	17700	17700	0
192	20240607	175200	148710650	17700	17700	17700	17700	0
193	20240607	175100	148710650	17700	17700	17700	17700	0
194	20240607	175000	148710650	17700	17700	17700	17700	0
195	20240607	174900	148710650	17700	17700	17700	17700	0
196	20240607	174800	148710650	17700	17700	17700	17700	0
197	20240607	174700	148710650	17700	17700	17700	17700	0
198	20240607	174600	148710650	17700	17700	17700	17700	0
199	20240607	174500	148710650	17700	17700	17700	17700	0
200	20240607	174400	148710650	17700	17700	17700	17700	0
201	20240607	174300	148710650	17700	17700	17700	17700	0
202	20240607	174200	148710650	17700	17700	17700	17700	0
203	20240607	174100	148710650	17700	17700	17700	17700	0
204	20240607	174000	148710650	17700	17700	17700	17700	0
205	20240607	173900	148710650	17700	17700	17700	17700	0
206	20240607	173800	148710650	17700	17700	17700	17700	0
207	20240607	173700	148710650	17700	17700	17700	17700	0
208	20240607	173600	148710650	17700	17700	17700	17700	0
209	20240607	173500	148710650	17700	17700	17700	17700	0
210	20240607	173400	148710650	17700	17700	17700	17700	0
211	20240607	173300	148710650	17700	17700	17700	17700	0
212	20240607	173200	148710650	17700	17700	17700	17700	110
213	20240607	173100	148710650	17700	17700	17700	17700	0
214	20240607	173000	148710650	17700	17700	17700	17700	0
215	20240607	172900	148710650	17700	17700	17700	17700	0
216	20240607	172800	148710650	17700	17700	17700	17700	0
217	20240607	172700	148710650	17700	17700	17700	17700	0
218	20240607	172600	148710650	17700	17700	17700	17700	0
219	20240607	172500	148710650	17700	17700	17700	17700	0
220	20240607	172400	148710650	17700	17700	17700	17700	0
221	20240607	172300	148710650	17700	17700	17700	17700	0
222	20240607	172200	148710650	17700	17700	17700	17700	0
223	20240607	172100	148710650	17700	17700	17700	17700	0
224	20240607	172000	148710650	17700	17700	17700	17700	0
225	20240607	171900	148710650	17700	17700	17700	17700	0
226	20240607	171800	148710650	17700	17700	17700	17700	0
227	20240607	171700	148710650	17700	17700	17700	17700	0
228	20240607	171600	148710650	17700	17700	17700	17700	0
229	20240607	171500	148710650	17700	17700	17700	17700	0
230	20240607	171400	148710650	17700	17700	17700	17700	0
231	20240607	171300	148710650	17700	17700	17700	17700	0
232	20240607	171200	148710650	17700	17700	17700	17700	0
233	20240607	171100	148710650	17700	17700	17700	17700	0
234	20240607	171000	148710650	17700	17700	17700	17700	0
235	20240607	170900	148710650	17700	17700	17700	17700	0
236	20240607	170800	148710650	17700	17700	17700	17700	0
237	20240607	170700	148710650	17700	17700	17700	17700	0
238	20240607	170600	148710650	17700	17700	17700	17700	0
239	20240607	170500	148710650	17700	17700	17700	17700	0
240	20240607	170400	148710650	17700	17700	17700	17700	0
241	20240607	170300	148710650	17700	17700	17700	17700	0
242	20240607	170200	148710650	17700	17700	17700	17700	110
243	20240607	170100	148710650	17700	17700	17700	17700	0
244	20240607	170000	148710650	17700	17700	17700	17700	0
245	20240607	165900	148710650	17700	17700	17700	17700	0
246	20240607	165800	148710650	17700	17700	17700	17700	0
247	20240607	165700	148710650	17700	17700	17700	17700	0
248	20240607	165600	148710650	17700	17700	17700	17700	0
249	20240607	165500	148710650	17700	17700	17700	17700	0
250	20240607	165400	148710650	17700	17700	17700	17700	0
251	20240607	165300	148710650	17700	17700	17700	17700	0
252	20240607	165200	148710650	17700	17700	17700	17700	0
253	20240607	165100	148710650	17700	17700	17700	17700	0
254	20240607	165000	148710650	17700	17700	17700	17700	0
255	20240607	164900	148710650	17700	17700	17700	17700	0
256	20240607	164800	148710650	17700	17700	17700	17700	0
257	20240607	164700	148710650	17700	17700	17700	17700	0
258	20240607	164600	148710650	17700	17700	17700	17700	0
259	20240607	164500	148710650	17700	17700	17700	17700	0
260	20240607	164400	148710650	17700	17700	17700	17700	0
261	20240607	164300	148710650	17700	17700	17700	17700	0
262	20240607	164200	148710650	17700	17700	17700	17700	0
263	20240607	164100	148710650	17700	17700	17700	17700	0
264	20240607	164000	148710650	17700	17700	17700	17700	0
265	20240607	163900	148710650	17700	17700	17700	17700	0
266	20240607	163800	148710650	17700	17700	17700	17700	0
267	20240607	163700	148710650	17700	17700	17700	17700	0
268	20240607	163600	148710650	17700	17700	17700	17700	0
269	20240607	163500	148710650	17700	17700	17700	17700	0
270	20240607	163400	148710650	17700	17700	17700	17700	0
271	20240607	163300	148710650	17700	17700	17700	17700	0
272	20240607	163200	148710650	17700	17700	17700	17700	110
273	20240607	163100	148710650	17700	17700	17700	17700	0
274	20240607	163000	148710650	17700	17700	17700	17700	0
275	20240607	162900	148710650	17700	17700	17700	17700	0
276	20240607	162800	148710650	17700	17700	17700	17700	0
277	20240607	162700	148710650	17700	17700	17700	17700	0
278	20240607	162600	148710650	17700	17700	17700	17700	0
279	20240607	162500	148710650	17700	17700	17700	17700	0
280	20240607	162400	148710650	17700	17700	17700	17700	0
281	20240607	162300	148710650	17700	17700	17700	17700	0
282	20240607	162200	148710650	17700	17700	17700	17700	0
283	20240607	162100	148710650	17700	17700	17700	17700	0
284	20240607	162000	148710650	17700	17700	17700	17700	0
285	20240607	161900	148710650	17700	17700	17700	17700	0
286	20240607	161800	148710650	17700	17700	17700	17700	0
287	20240607	161700	148710650	17700	17700	17700	17700	0
288	20240607	161600	148710650	17700	17700	17700	17700	0
289	20240607	161500	148710650	17700	17700	17700	17700	0
290	20240607	161400	148710650	17700	17700	17700	17700	0
291	20240607	161300	148710650	17700	17700	17700	17700	0
292	20240607	161200	148710650	17700	17700	17700	17700	0
293	20240607	161100	148710650	17700	17700	17700	17700	0
294	20240607	161000	148710650	17700	17700	17700	17700	0
295	20240607	160900	148710650	17700	17700	17700	17700	0
296	20240607	160800	148710650	17700	17700	17700	17700	0
297	20240607	160700	148710650	17700	17700	17700	17700	0
298	20240607	160600	148710650	17700	17700	17700	17700	0
299	20240607	160500	148710650	17700	17700	17700	17700	0
300	20240607	160400	148710650	17700	17700	17700	17700	0
301	20240607	160300	148710650	17700	17700	17700	17700	0
302	20240607	160200	148710650	17700	17700	17700	17700	110
303	20240607	160100	148710650	17700	17700	17700	17700	0
304	20240607	160000	148710650	17700	17700	17700	17700	0
305	20240607	155900	148710650	17700	17700	17700	17700	0
306	20240607	155800	148710650	17700	17700	17700	17700	0
307	20240607	155700	148710650	17700	17700	17700	17700	0
308	20240607	155600	148710650	17700	17700	17700	17700	0
309	20240607	155500	148710650	17700	17700	17700	17700	0
310	20240607	155400	148710650	17700	17700	17700	17700	0
311	20240607	155300	148710650	17700	17700	17700	17700	0
312	20240607	155200	148710650	17700	17700	17700	17700	0
313	20240607	155100	148710650	17700	17700	17700	17700	0
314	20240607	155000	148710650	17700	17700	17700	17700	0
315	20240607	154900	148710650	17700	17700	17700	17700	0
316	20240607	154800	148710650	17700	17700	17700	17700	0
317	20240607	154700	148710650	17700	17700	17700	17700	0
318	20240607	154600	148710650	17700	17700	17700	17700	0
319	20240607	154500	148710650	17700	17700	17700	17700	0
320	20240607	154400	148710650	17700	17700	17700	17700	0
321	20240607	154300	148710650	17700	17700	17700	17700	0
322	20240607	154200	148710650	17700	17700	17700	17700	0
323	20240607	154100	148710650	17700	17700	17700	17700	0
324	20240607	154000	148710650	17700	17700	17700	17700	0
325	20240607	153900	148710650	17700	17700	17700	17700	0
326	20240607	153800	148710650	17700	17700	17700	17700	0
327	20240607	153700	148710650	17700	17700	17700	17700	0
328	20240607	153600	148710650	17700	17700	17700	17700	0
329	20240607	153500	148710650	17700	17700	17700	17700	0
330	20240607	153400	148710650	17700	17700	17700	17700	0
331	20240607	153300	148710650	17700	17700	17700	17700	0
332	20240607	153200	148710650	17700	17700	17700	17700	110
333	20240607	153100	148710650	17700	17700	17700	17700	0
334	20240607	153000	148710650	17700	17700	17700	17700	110
335	20240607	152900	146763650	17700	17700	17700	17700	0
336	20240607	152800	146763650	17700	17700	17700	17700	0
337	20240607	152700	146763650	17700	17700	17700	17700	0
338	20240607	152600	146763650	17700	17700	17700	17700	0
339	20240607	152500	146763650	17700	17700	17700	17700	0
340	20240607	152400	146763650	17700	17700	17700	17700	0
341	20240607	152300	146763650	17700	17700	17700	17700	0
342	20240607	152200	146763650	17700	17700	17700	17700	0
343	20240607	152100	146763650	17700	17700	17700	17700	0
344	20240607	152000	146763650	17700	17700	17700	17700	0
345	20240607	151900	146763650	17700	17650	17700	17630	356
346	20240607	151800	140477480	17650	17610	17650	17610	18
347	20240607	151700	140160230	17610	17610	17610	17610	1
348	20240607	151600	140142620	17620	17610	17660	17610	135
349	20240607	151500	137763630	17590	17590	17590	17590	6
350	20240607	151400	137658090	17590	17590	17590	17590	5
351	20240607	151300	137570140	17660	17600	17660	17600	100
352	20240607	151200	135805700	17600	17600	17600	17600	22
353	20240607	151100	135418500	17600	17600	17600	17600	0
354	20240607	151000	135418500	17600	17600	17600	17600	92
355	20240607	150900	133799300	17600	17570	17600	17570	46
356	20240607	150800	132990590	17570	17570	17570	17570	3
357	20240607	150700	132937880	17560	17550	17560	17550	263
358	20240607	150600	128319640	17550	17550	17550	17550	9
359	20240607	150500	128161690	17560	17570	17570	17560	11
360	20240607	150400	127968520	17550	17560	17560	17550	6
361	20240607	150300	127863210	17550	17550	17550	17550	8
362	20240607	150200	127722810	17550	17550	17550	17550	7
363	20240607	150100	127599960	17550	17550	17550	17550	7
364	20240607	150000	127477110	17550	17540	17550	17530	15
365	20240607	145900	127214020	17510	17510	17510	17510	7
366	20240607	145800	127091450	17500	17500	17610	17500	134
367	20240607	145700	124745510	17540	17510	17540	17500	5
368	20240607	145600	124657960	17500	17500	17500	17490	14
369	20240607	145500	124413000	17490	17500	17500	17490	15
370	20240607	145400	124150640	17490	17520	17520	17490	130
371	20240607	145300	121875590	17490	17540	17540	17490	863
372	20240607	145200	106767880	17540	17540	17540	17540	5
373	20240607	145100	106680180	17550	17550	17550	17550	13
374	20240607	145000	106452030	17550	17560	17560	17550	6
375	20240607	144900	106346690	17550	17550	17560	17550	11
376	20240607	144800	106153620	17560	17570	17570	17560	256
377	20240607	144700	101657820	17580	17580	17580	17570	15
378	20240607	144600	101394160	17570	17570	17580	17570	10
379	20240607	144500	101218440	17580	17580	17580	17570	14
380	20240607	144400	100972360	17620	17600	17620	17580	12
381	20240607	144300	100761040	17620	17580	17620	17580	5
382	20240607	144200	100673050	17580	17580	17620	17580	63
383	20240607	144100	99564250	17600	17580	17600	17570	18
384	20240607	144000	99247830	17600	17590	17600	17590	6
385	20240607	143900	99142280	17590	17580	17590	17570	15
386	20240607	143800	98878620	17580	17570	17580	17570	17
387	20240607	143700	98579910	17570	17570	17580	17570	8
388	20240607	143600	98439320	17580	17600	17600	17570	38
389	20240607	143500	97771450	17590	17600	17600	17590	85
390	20240607	143400	96276240	17590	17600	17600	17590	7
391	20240607	143300	96153080	17600	17620	17620	17600	9
392	20240607	143200	95994600	17620	17590	17620	17590	13
393	20240607	143100	95765830	17600	17590	17600	17590	19
394	20240607	143000	95431530	17620	17600	17620	17590	25
395	20240607	142900	94991500	17620	17600	17620	17600	10
396	20240607	142800	94815460	17610	17600	17610	17600	10
397	20240607	142700	94639440	17620	17620	17620	17620	6
398	20240607	142600	94533720	17620	17590	17620	17590	28
399	20240607	142500	94040730	17590	17590	17600	17590	8
400	20240607	142400	93899980	17590	17600	17610	17590	17
401	20240607	142300	93600880	17600	17590	17600	17590	12
402	20240607	142200	93389730	17590	17600	17600	17590	4
403	20240607	142100	93319340	17590	17590	17600	17590	12
404	20240607	142000	93108240	17590	17590	17590	17590	9
405	20240607	141900	92949930	17590	17590	17590	17590	10
406	20240607	141800	92774030	17590	17600	17600	17590	32
407	20240607	141700	92210910	17600	17600	17600	17600	4
408	20240607	141600	92140510	17610	17610	17610	17610	10
409	20240607	141500	91964410	17600	17610	17610	17600	13
410	20240607	141400	91735570	17600	17600	17610	17600	15
411	20240607	141300	91471540	17600	17600	17610	17600	109
412	20240607	141200	89553080	17610	17610	17620	17610	36
413	20240607	141100	88919090	17600	17600	17600	17600	16
414	20240607	141000	88637490	17600	17600	17600	17600	4
415	20240607	140900	88567090	17600	17610	17610	17600	361
416	20240607	140800	82209960	17610	17620	17630	17610	17
417	20240607	140700	81910470	17620	17610	17620	17610	6
418	20240607	140600	81804760	17610	17620	17630	17610	17
419	20240607	140500	81505220	17620	17610	17620	17610	15
420	20240607	140400	81241030	17610	17610	17610	17610	92
421	20240607	140300	79620910	17610	17610	17610	17610	9
422	20240607	140200	79462420	17610	17620	17620	17610	10
423	20240607	140100	79286260	17620	17630	17640	17620	62
424	20240607	140000	78193760	17630	17630	17630	17620	7
425	20240607	135900	78070360	17630	17630	17630	17620	19
426	20240607	135800	77735520	17620	17620	17620	17620	16
427	20240607	135700	77453600	17620	17620	17620	17620	4
428	20240607	135600	77383120	17620	17630	17630	17620	24
429	20240607	135500	76960110	17630	17640	17640	17630	11
430	20240607	135400	76766150	17630	17630	17630	17630	7
431	20240607	135300	76642740	17630	17640	17640	17630	14
432	20240607	135200	76395870	17650	17630	17650	17630	19
433	20240607	135100	76060700	17630	17630	17630	17630	8
434	20240607	135000	75919660	17630	17630	17630	17630	4
435	20240607	134900	75849140	17630	17630	17630	17630	7
436	20240607	134800	75725730	17640	17660	17660	17640	25
437	20240607	134700	75284630	17660	17650	17660	17650	12
438	20240607	134600	75072770	17640	17640	17640	17640	4
439	20240607	134500	75002210	17650	17640	17650	17640	6
440	20240607	134400	74896330	17640	17640	17640	17640	7
441	20240607	134300	74772850	17640	17650	17650	17640	10
442	20240607	134200	74596390	17650	17650	17650	17650	6
443	20240607	134100	74490490	17650	17650	17650	17650	9
444	20240607	134000	74331640	17650	17650	17650	17650	4
445	20240607	133900	74261040	17650	17650	17650	17650	5
446	20240607	133800	74172790	17650	17650	17670	17650	15
447	20240607	133700	73907870	17650	17640	17650	17640	7
448	20240607	133600	73784370	17640	17640	17640	17640	7
449	20240607	133500	73660890	17640	17640	17640	17640	0
450	20240607	133400	73660890	17640	17650	17650	17640	15
451	20240607	133300	73396260	17640	17640	17640	17640	8
452	20240607	133200	73255140	17640	17640	17640	17640	0
453	20240607	133100	73255140	17640	17630	17640	17630	5
454	20240607	133000	73166980	17630	17630	17630	17630	8
455	20240607	132900	73025940	17640	17640	17650	17640	8
456	20240607	132800	72884810	17650	17650	17650	17650	5
457	20240607	132700	72796560	17650	17660	17660	17650	68
458	20240607	132600	71596320	17660	17660	17660	17660	5
459	20240607	132500	71508020	17660	17670	17670	17660	7
460	20240607	132400	71384380	17670	17670	17680	17670	24
461	20240607	132300	70960240	17660	17660	17660	17650	7
462	20240607	132200	70836640	17650	17650	17650	17650	4
463	20240607	132100	70766040	17650	17650	17650	17650	9
464	20240607	132000	70607190	17650	17650	17650	17650	0
465	20240607	131900	70607190	17650	17660	17660	17650	9
466	20240607	131800	70448290	17650	17650	17650	17650	11
467	20240607	131700	70254140	17650	17650	17650	17650	0
468	20240607	131600	70254140	17650	17650	17650	17650	8
469	20240607	131500	70112940	17650	17650	17650	17650	5
470	20240607	131400	70024690	17650	17650	17650	17650	4
471	20240607	131300	69954090	17650	17650	17650	17650	8
472	20240607	131200	69812890	17650	17660	17660	17650	8
473	20240607	131100	69671630	17650	17650	17650	17650	3
474	20240607	131000	69618680	17650	17650	17650	17650	4
475	20240607	130900	69548080	17650	17650	17650	17650	9
476	20240607	130800	69389230	17650	17660	17660	17650	10
477	20240607	130700	69212720	17660	17660	17660	17660	9
478	20240607	130600	69053780	17670	17660	17670	17660	17
479	20240607	130500	68753500	17650	17660	17660	17650	5
480	20240607	130400	68665230	17660	17660	17660	17660	4
481	20240607	130300	68594590	17650	17650	17650	17640	6
482	20240607	130200	68488710	17640	17640	17640	17640	4
483	20240607	130100	68418150	17640	17640	17640	17630	8
484	20240607	130000	68277050	17630	17630	17630	17630	4
485	20240607	125900	68206530	17630	17630	17630	17630	95
486	20240607	125800	66531680	17630	17630	17630	17630	2
487	20240607	125700	66496420	17630	17640	17640	17630	17
488	20240607	125600	66196580	17640	17640	17640	17640	10
489	20240607	125500	66020180	17640	17640	17640	17640	0
490	20240607	125400	66020180	17640	17660	17660	17640	13
491	20240607	125300	65790680	17660	17650	17660	17650	8
492	20240607	125200	65649450	17660	17660	17660	17660	10
493	20240607	125100	65472850	17670	17670	17670	17670	4
494	20240607	125000	65402170	17670	17670	17670	17670	4
495	20240607	124900	65331490	17670	17670	17670	17670	6
496	20240607	124800	65225470	17670	17670	17670	17670	9
497	20240607	124700	65066440	17670	17690	17690	17670	5
498	20240607	124600	64978070	17670	17670	17670	17670	4
499	20240607	124500	64907390	17690	17690	17690	17680	11
500	20240607	124400	64712810	17690	17690	17690	17680	35
501	20240607	124300	64093960	17680	17680	17680	17680	11
502	20240607	124200	63899480	17680	17680	17690	17680	10
503	20240607	124100	63722640	17680	17680	17680	17680	4
504	20240607	124000	63651920	17690	17680	17690	17680	14
505	20240607	123900	63404300	17680	17690	17690	17680	5
506	20240607	123800	63315860	17690	17680	17690	17680	58
507	20240607	123700	62289920	17680	17680	17680	17680	5
508	20240607	123600	62201520	17680	17680	17680	17680	2
509	20240607	123500	62166160	17680	17690	17690	17680	11
510	20240607	123400	61971610	17690	17680	17690	17680	46
511	20240607	123300	61157930	17670	17670	17670	17670	3
512	20240607	123200	61104920	17670	17670	17670	17670	6
513	20240607	123100	60998900	17660	17660	17660	17660	16
514	20240607	123000	60716340	17660	17660	17660	17660	0
515	20240607	122900	60716340	17660	17660	17660	17660	9
516	20240607	122800	60557400	17660	17660	17660	17660	11
517	20240607	122700	60363140	17660	17660	17660	17660	0
518	20240607	122600	60363140	17660	17660	17660	17660	8
519	20240607	122500	60221860	17660	17660	17660	17660	4
520	20240607	122400	60151220	17660	17660	17660	17660	3
521	20240607	122300	60098240	17660	17690	17690	17660	8
522	20240607	122200	59956840	17690	17670	17690	17670	5
523	20240607	122100	59868470	17690	17690	17690	17690	11
524	20240607	122000	59673880	17670	17680	17680	17670	7
525	20240607	121900	59550160	17670	17670	17670	17670	7
526	20240607	121800	59426470	17670	17670	17670	17670	5
527	20240607	121700	59338120	17670	17670	17670	17670	4
528	20240607	121600	59267440	17660	17670	17680	17660	13
529	20240607	121500	59037710	17670	17670	17670	17670	1
530	20240607	121400	59020040	17650	17650	17650	17650	12
531	20240607	121300	58808240	17640	17640	17640	17640	4
532	20240607	121200	58737680	17650	17630	17650	17630	12
533	20240607	121100	58525980	17630	17630	17630	17630	2
534	20240607	121000	58490720	17630	17630	17630	17630	5
535	20240607	120900	58402570	17630	17630	17630	17630	7
536	20240607	120800	58279160	17640	17640	17640	17640	8
537	20240607	120700	58138040	17640	17640	17640	17640	5
538	20240607	120600	58049840	17640	17640	17640	17640	10
539	20240607	120500	57873440	17640	17640	17640	17640	0
540	20240607	120400	57873440	17640	17640	17640	17640	9
541	20240607	120300	57714680	17640	17640	17640	17640	12
542	20240607	120200	57503000	17640	17640	17640	17640	0
543	20240607	120100	57503000	17640	17640	17640	17640	13
544	20240607	120000	57273680	17640	17650	17650	17640	6
545	20240607	115900	57167820	17650	17650	17650	17650	3
546	20240607	115800	57114870	17650	17650	17650	17650	14
547	20240607	115700	56867770	17650	17660	17660	17650	4
548	20240607	115600	56797140	17660	17660	17660	17660	6
549	20240607	115500	56691180	17660	17670	17670	17660	8
550	20240607	115400	56549860	17670	17670	17680	17670	18
551	20240607	115300	56231740	17660	17660	17660	17660	5
552	20240607	115200	56143440	17660	17660	17660	17660	4
553	20240607	115100	56072800	17660	17670	17680	17660	7
554	20240607	115000	55949130	17680	17680	17680	17680	6
555	20240607	114900	55843050	17700	17670	17700	17670	10
556	20240607	114800	55666230	17670	17670	17670	17670	3
557	20240607	114700	55613220	17670	17670	17670	17670	8
558	20240607	114600	55471860	17670	17660	17670	17660	10
559	20240607	114500	55295240	17640	17640	17640	17640	8
560	20240607	114400	55154120	17630	17630	17630	17630	3
561	20240607	114300	55101230	17630	17660	17660	17630	72
562	20240607	114200	53831400	17680	17670	17680	17670	10
563	20240607	114100	53654660	17660	17650	17660	17650	10
564	20240607	114000	53478100	17650	17650	17650	17650	5
565	20240607	113900	53389850	17650	17650	17650	17650	9
566	20240607	113800	53231000	17650	17670	17670	17650	14
567	20240607	113700	52983690	17670	17670	17670	17670	0
568	20240607	113600	52983690	17670	17680	17680	17670	13
569	20240607	113500	52753930	17680	17680	17690	17680	14
570	20240607	113400	52506370	17670	17670	17670	17670	4
571	20240607	113300	52435690	17690	17670	17700	17670	62
572	20240607	113200	51338910	17660	17650	17660	17650	6
573	20240607	113100	51233000	17650	17650	17650	17650	6
574	20240607	113000	51127100	17650	17700	17700	17650	11
575	20240607	112900	50932700	17660	17660	17700	17660	11
576	20240607	112800	50738380	17690	17660	17690	17660	13
577	20240607	112700	50508640	17660	17680	17680	17660	21
578	20240607	112600	50137470	17670	17660	17670	17660	11
579	20240607	112500	49943200	17650	17650	17650	17650	0
580	20240607	112400	49943200	17650	17660	17660	17650	10
581	20240607	112300	49766680	17650	17650	17650	17650	7
582	20240607	112200	49643130	17680	17680	17680	17680	3
583	20240607	112100	49590090	17700	17700	17700	17700	9
584	20240607	112000	49430790	17700	17660	17700	17660	13
585	20240607	111900	49201050	17660	17660	17660	17660	4
586	20240607	111800	49130410	17680	17660	17680	17660	7
587	20240607	111700	49006730	17680	17680	17680	17680	4
588	20240607	111600	48936010	17680	17700	17700	17680	6
589	20240607	111500	48829910	17700	17700	17700	17700	5
590	20240607	111400	48741410	17700	17700	17700	17680	7
591	20240607	111300	48617590	17700	17680	17700	17680	8
592	20240607	111200	48476070	17700	17650	17700	17650	3
593	20240607	111100	48423020	17690	17690	17690	17670	12
594	20240607	111000	48210820	17690	17650	17690	17650	15
595	20240607	110900	47945870	17660	17660	17660	17660	5
596	20240607	110800	47857570	17650	17660	17660	17650	9
597	20240607	110700	47698690	17650	17650	17650	17650	7
598	20240607	110600	47575140	17650	17650	17650	17640	6
599	20240607	110500	47469260	17640	17650	17650	17640	11
600	20240607	110400	47275160	17640	17640	17640	17640	9
601	20240607	110300	47116400	17640	17640	17640	17640	5
602	20240607	110200	47028200	17630	17630	17630	17630	4
603	20240607	110100	46957680	17630	17630	17630	17630	8
604	20240607	110000	46816640	17630	17630	17630	17630	5
605	20240607	105900	46728490	17650	17650	17650	17650	2
606	20240607	105800	46693190	17650	17650	17650	17630	8
607	20240607	105700	46552070	17610	17630	17630	17610	48
608	20240607	105600	45706670	17630	17630	17630	17630	8
609	20240607	105500	45565630	17630	17630	17630	17630	8
610	20240607	105400	45424590	17630	17630	17630	17630	2
611	20240607	105300	45389330	17630	17630	17650	17630	12
612	20240607	105200	45177670	17630	17630	17630	17630	4
613	20240607	105100	45107150	17630	17640	17640	17630	10
614	20240607	105000	44930820	17640	17640	17640	17640	6
615	20240607	104900	44824980	17640	17650	17650	17640	11
616	20240607	104800	44630880	17650	17640	17650	17640	17
617	20240607	104700	44330870	17630	17630	17630	17630	1
618	20240607	104600	44313240	17630	17620	17630	17620	16
619	20240607	104500	44031200	17610	17610	17610	17610	5
620	20240607	104400	43943150	17610	17610	17610	17610	0
621	20240607	104300	43943150	17610	17610	17610	17610	18
622	20240607	104200	43626170	17610	17620	17620	17610	6
623	20240607	104100	43520490	17620	17620	17620	17620	7
624	20240607	104000	43397150	17620	17620	17620	17620	239
625	20240607	103900	39185970	17620	17620	17620	17620	0
626	20240607	103800	39185970	17620	17630	17650	17620	8
627	20240607	103700	39044930	17650	17630	17650	17630	18
628	20240607	103600	38727290	17630	17640	17640	17630	10
629	20240607	103500	38550960	17640	17640	17640	17640	13
630	20240607	103400	38321640	17650	17640	17650	17640	13
631	20240607	103300	38092230	17630	17630	17630	17630	8
632	20240607	103200	37951190	17630	17630	17630	17630	6
633	20240607	103100	37845410	17630	17630	17640	17630	9
634	20240607	103000	37686710	17630	17620	17630	17620	15
635	20240607	102900	37422360	17620	17620	17620	17620	100
636	20240607	102800	35660360	17620	17620	17620	17620	7
637	20240607	102700	35537020	17620	17620	17620	17620	8
638	20240607	102600	35396060	17620	17620	17620	17620	2
639	20240607	102500	35360820	17620	17620	17620	17620	11
640	20240607	102400	35167000	17620	17620	17620	17620	4
641	20240607	102300	35096520	17620	17620	17620	17620	8
642	20240607	102200	34955560	17620	17620	17620	17620	6
643	20240607	102100	34849840	17620	17630	17630	17620	5
644	20240607	102000	34761700	17630	17630	17630	17630	10
645	20240607	101900	34585400	17640	17650	17650	17640	42
646	20240607	101800	33844130	17650	17670	17670	17650	819
647	20240607	101700	19388140	17670	17660	17670	17660	10
648	20240607	101600	19211490	17670	17670	17670	17670	4
649	20240607	101500	19140810	17660	17670	17670	17660	11
650	20240607	101400	18946480	17670	17660	17670	17660	8
651	20240607	101300	18805160	17670	17660	17670	17660	9
652	20240607	101200	18646160	17660	17660	17660	17660	8
653	20240607	101100	18504880	17660	17670	17670	17660	7
654	20240607	101000	18381240	17670	17680	17680	17670	8
655	20240607	100900	18239830	17680	17690	17700	17680	20
656	20240607	100800	17886040	17690	17680	17690	17680	10
657	20240607	100700	17709200	17670	17660	17670	17660	8
658	20240607	100600	17567900	17660	17660	17660	17660	57
659	20240607	100500	16561280	17660	17680	17680	17660	6
660	20240607	100400	16455260	17660	17660	17670	17660	56
661	20240607	100300	15465820	17650	17660	17660	17650	12
662	20240607	100200	15253990	17650	17650	17660	17650	271
663	20240607	100100	10470470	17640	17640	17640	17640	0
664	20240607	100000	10470470	17640	17640	17640	17640	10
665	20240607	095900	10294070	17640	17640	17640	17640	5
666	20240607	095800	10205870	17640	17640	17640	17640	3
667	20240607	095700	10152950	17640	17640	17640	17640	9
668	20240607	095600	9994190	17640	17640	17640	17640	4
669	20240607	095500	9923630	17640	17640	17640	17640	9
670	20240607	095400	9764870	17640	17640	17640	17640	7
671	20240607	095300	9641390	17640	17640	17640	17640	4
672	20240607	095200	9570830	17640	17640	17640	17640	9
673	20240607	095100	9412070	17640	17640	17640	17640	0
674	20240607	095000	9412070	17640	17640	17640	17640	11
675	20240607	094900	9218030	17640	17640	17640	17640	9
676	20240607	094800	9059270	17640	17640	17640	17640	0
677	20240607	094700	9059270	17640	17660	17660	17640	11
678	20240607	094600	8865090	17660	17660	17660	17660	12
679	20240607	094500	8653170	17670	17670	17670	17670	3
680	20240607	094400	8600160	17660	17660	17660	17660	4
681	20240607	094300	8529520	17660	17660	17660	17660	4
682	20240607	094200	8458880	17660	17670	17670	17660	102
683	20240607	094100	6656570	17650	17660	17660	17650	12
684	20240607	094000	6444740	17650	17650	17650	17650	4
685	20240607	093900	6374140	17650	17650	17650	17650	0
686	20240607	093800	6374140	17650	17660	17660	17650	17
687	20240607	093700	6073960	17660	17650	17660	17650	10
688	20240607	093600	5897400	17660	17660	17660	17650	27
689	20240607	093500	5420760	17650	17640	17650	17640	9
690	20240607	093400	5261950	17640	17660	17660	17640	10
691	20240607	093300	5085400	17650	17650	17650	17650	6
692	20240607	093200	4979500	17640	17640	17640	17640	5
693	20240607	093100	4891300	17640	17650	17650	17640	8
694	20240607	093000	4750140	17650	17650	17650	17650	6
695	20240607	092900	4644240	17650	17650	17650	17650	7
696	20240607	092800	4520690	17650	17660	17660	17650	14
697	20240607	092700	4273490	17660	17670	17670	17660	5
698	20240607	092600	4185170	17680	17680	17680	17680	6
699	20240607	092500	4079090	17680	17680	17680	17680	6
700	20240607	092400	3973010	17680	17650	17680	17650	41
701	20240607	092300	3248290	17650	17650	17650	17650	1
702	20240607	092200	3230640	17640	17650	17650	17640	8
703	20240607	092100	3089490	17650	17650	17650	17650	4
704	20240607	092000	3018890	17710	17710	17710	17710	3
705	20240607	091900	2965760	17710	17730	17730	17710	10
706	20240607	091800	2788540	17730	17710	17730	17710	6
707	20240607	091700	2682240	17730	17730	17730	17730	6
708	20240607	091600	2575860	17640	17730	17730	17640	10
709	20240607	091500	2399010	17730	17730	17730	17720	24
710	20240607	091400	1973510	17730	17730	17730	17730	4
711	20240607	091300	1902590	17730	17730	17730	17730	2
712	20240607	091200	1867130	17730	17730	17730	17730	6
713	20240607	091100	1760750	17730	17730	17730	17730	4
714	20240607	091000	1689830	17730	17770	17780	17730	8
715	20240607	090900	1547700	17770	17770	17770	17770	12
716	20240607	090800	1334460	17790	17790	17790	17790	5
717	20240607	090700	1245510	17790	17790	17790	17790	5
718	20240607	090600	1156560	17790	17790	17790	17790	4
719	20240607	090500	1085400	17790	17790	17790	17790	8
720	20240607	090400	943080	17790	17790	17790	17790	6
721	20240607	090300	836340	17790	17790	17790	17790	8
722	20240607	090200	694020	17790	17790	17790	17790	7
723	20240607	090100	569490	17790	17790	17790	17790	11
724	20240607	090000	373800	17800	17800	17800	17800	21