KissMeData/377480/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212800	583171390	19640	19640	19640	19640	783
3	20240607	212700	583171390	19640	19640	19640	19640	0
4	20240607	212600	583171390	19640	19640	19640	19640	0
5	20240607	212500	583171390	19640	19640	19640	19640	0
6	20240607	212400	583171390	19640	19640	19640	19640	0
7	20240607	212300	583171390	19640	19640	19640	19640	0
8	20240607	212200	583171390	19640	19640	19640	19640	0
9	20240607	212100	583171390	19640	19640	19640	19640	0
10	20240607	212000	583171390	19640	19640	19640	19640	0
11	20240607	211900	583171390	19640	19640	19640	19640	0
12	20240607	211800	583171390	19640	19640	19640	19640	0
13	20240607	211700	583171390	19640	19640	19640	19640	0
14	20240607	211600	583171390	19640	19640	19640	19640	0
15	20240607	211500	583171390	19640	19640	19640	19640	0
16	20240607	211400	583171390	19640	19640	19640	19640	0
17	20240607	211300	583171390	19640	19640	19640	19640	0
18	20240607	211200	583171390	19640	19640	19640	19640	0
19	20240607	211100	583171390	19640	19640	19640	19640	0
20	20240607	211000	583171390	19640	19640	19640	19640	0
21	20240607	210900	583171390	19640	19640	19640	19640	0
22	20240607	210800	583171390	19640	19640	19640	19640	0
23	20240607	210700	583171390	19640	19640	19640	19640	0
24	20240607	210600	583171390	19640	19640	19640	19640	0
25	20240607	210500	583171390	19640	19640	19640	19640	0
26	20240607	210400	583171390	19640	19640	19640	19640	0
27	20240607	210300	583171390	19640	19640	19640	19640	0
28	20240607	210200	583171390	19640	19640	19640	19640	0
29	20240607	210100	583171390	19640	19640	19640	19640	0
30	20240607	210000	583171390	19640	19640	19640	19640	0
31	20240607	205900	583171390	19640	19640	19640	19640	0
32	20240607	205800	583171390	19640	19640	19640	19640	783
33	20240607	205700	583171390	19640	19640	19640	19640	0
34	20240607	205600	583171390	19640	19640	19640	19640	0
35	20240607	205500	583171390	19640	19640	19640	19640	0
36	20240607	205400	583171390	19640	19640	19640	19640	0
37	20240607	205300	583171390	19640	19640	19640	19640	0
38	20240607	205200	583171390	19640	19640	19640	19640	0
39	20240607	205100	583171390	19640	19640	19640	19640	0
40	20240607	205000	583171390	19640	19640	19640	19640	0
41	20240607	204900	583171390	19640	19640	19640	19640	0
42	20240607	204800	583171390	19640	19640	19640	19640	0
43	20240607	204700	583171390	19640	19640	19640	19640	0
44	20240607	204600	583171390	19640	19640	19640	19640	0
45	20240607	204500	583171390	19640	19640	19640	19640	0
46	20240607	204400	583171390	19640	19640	19640	19640	0
47	20240607	204300	583171390	19640	19640	19640	19640	0
48	20240607	204200	583171390	19640	19640	19640	19640	0
49	20240607	204100	583171390	19640	19640	19640	19640	0
50	20240607	204000	583171390	19640	19640	19640	19640	0
51	20240607	203900	583171390	19640	19640	19640	19640	0
52	20240607	203800	583171390	19640	19640	19640	19640	0
53	20240607	203700	583171390	19640	19640	19640	19640	0
54	20240607	203600	583171390	19640	19640	19640	19640	0
55	20240607	203500	583171390	19640	19640	19640	19640	0
56	20240607	203400	583171390	19640	19640	19640	19640	0
57	20240607	203300	583171390	19640	19640	19640	19640	0
58	20240607	203200	583171390	19640	19640	19640	19640	0
59	20240607	203100	583171390	19640	19640	19640	19640	0
60	20240607	203000	583171390	19640	19640	19640	19640	0
61	20240607	202900	583171390	19640	19640	19640	19640	0
62	20240607	202800	583171390	19640	19640	19640	19640	783
63	20240607	202700	583171390	19640	19640	19640	19640	0
64	20240607	202600	583171390	19640	19640	19640	19640	0
65	20240607	202500	583171390	19640	19640	19640	19640	0
66	20240607	202400	583171390	19640	19640	19640	19640	0
67	20240607	202300	583171390	19640	19640	19640	19640	0
68	20240607	202200	583171390	19640	19640	19640	19640	0
69	20240607	202100	583171390	19640	19640	19640	19640	0
70	20240607	202000	583171390	19640	19640	19640	19640	0
71	20240607	201900	583171390	19640	19640	19640	19640	0
72	20240607	201800	583171390	19640	19640	19640	19640	0
73	20240607	201700	583171390	19640	19640	19640	19640	0
74	20240607	201600	583171390	19640	19640	19640	19640	0
75	20240607	201500	583171390	19640	19640	19640	19640	0
76	20240607	201400	583171390	19640	19640	19640	19640	0
77	20240607	201300	583171390	19640	19640	19640	19640	0
78	20240607	201200	583171390	19640	19640	19640	19640	0
79	20240607	201100	583171390	19640	19640	19640	19640	0
80	20240607	201000	583171390	19640	19640	19640	19640	0
81	20240607	200900	583171390	19640	19640	19640	19640	0
82	20240607	200800	583171390	19640	19640	19640	19640	0
83	20240607	200700	583171390	19640	19640	19640	19640	0
84	20240607	200600	583171390	19640	19640	19640	19640	0
85	20240607	200500	583171390	19640	19640	19640	19640	0
86	20240607	200400	583171390	19640	19640	19640	19640	0
87	20240607	200300	583171390	19640	19640	19640	19640	0
88	20240607	200200	583171390	19640	19640	19640	19640	0
89	20240607	200100	583171390	19640	19640	19640	19640	0
90	20240607	200000	583171390	19640	19640	19640	19640	0
91	20240607	195900	583171390	19640	19640	19640	19640	0
92	20240607	195800	583171390	19640	19640	19640	19640	783
93	20240607	195700	583171390	19640	19640	19640	19640	0
94	20240607	195600	583171390	19640	19640	19640	19640	0
95	20240607	195500	583171390	19640	19640	19640	19640	0
96	20240607	195400	583171390	19640	19640	19640	19640	0
97	20240607	195300	583171390	19640	19640	19640	19640	0
98	20240607	195200	583171390	19640	19640	19640	19640	0
99	20240607	195100	583171390	19640	19640	19640	19640	0
100	20240607	195000	583171390	19640	19640	19640	19640	0
101	20240607	194900	583171390	19640	19640	19640	19640	0
102	20240607	194800	583171390	19640	19640	19640	19640	0
103	20240607	194700	583171390	19640	19640	19640	19640	0
104	20240607	194600	583171390	19640	19640	19640	19640	0
105	20240607	194500	583171390	19640	19640	19640	19640	0
106	20240607	194400	583171390	19640	19640	19640	19640	0
107	20240607	194300	583171390	19640	19640	19640	19640	0
108	20240607	194200	583171390	19640	19640	19640	19640	0
109	20240607	194100	583171390	19640	19640	19640	19640	0
110	20240607	194000	583171390	19640	19640	19640	19640	0
111	20240607	193900	583171390	19640	19640	19640	19640	0
112	20240607	193800	583171390	19640	19640	19640	19640	0
113	20240607	193700	583171390	19640	19640	19640	19640	0
114	20240607	193600	583171390	19640	19640	19640	19640	0
115	20240607	193500	583171390	19640	19640	19640	19640	0
116	20240607	193400	583171390	19640	19640	19640	19640	0
117	20240607	193300	583171390	19640	19640	19640	19640	0
118	20240607	193200	583171390	19640	19640	19640	19640	0
119	20240607	193100	583171390	19640	19640	19640	19640	0
120	20240607	193000	583171390	19640	19640	19640	19640	0
121	20240607	192900	583171390	19640	19640	19640	19640	0
122	20240607	192800	583171390	19640	19640	19640	19640	783
123	20240607	192700	583171390	19640	19640	19640	19640	0
124	20240607	192600	583171390	19640	19640	19640	19640	0
125	20240607	192500	583171390	19640	19640	19640	19640	0
126	20240607	192400	583171390	19640	19640	19640	19640	0
127	20240607	192300	583171390	19640	19640	19640	19640	0
128	20240607	192200	583171390	19640	19640	19640	19640	0
129	20240607	192100	583171390	19640	19640	19640	19640	0
130	20240607	192000	583171390	19640	19640	19640	19640	0
131	20240607	191900	583171390	19640	19640	19640	19640	0
132	20240607	191800	583171390	19640	19640	19640	19640	0
133	20240607	191700	583171390	19640	19640	19640	19640	0
134	20240607	191600	583171390	19640	19640	19640	19640	0
135	20240607	191500	583171390	19640	19640	19640	19640	0
136	20240607	191400	583171390	19640	19640	19640	19640	0
137	20240607	191300	583171390	19640	19640	19640	19640	0
138	20240607	191200	583171390	19640	19640	19640	19640	0
139	20240607	191100	583171390	19640	19640	19640	19640	0
140	20240607	191000	583171390	19640	19640	19640	19640	0
141	20240607	190900	583171390	19640	19640	19640	19640	0
142	20240607	190800	583171390	19640	19640	19640	19640	0
143	20240607	190700	583171390	19640	19640	19640	19640	0
144	20240607	190600	583171390	19640	19640	19640	19640	0
145	20240607	190500	583171390	19640	19640	19640	19640	0
146	20240607	190400	583171390	19640	19640	19640	19640	0
147	20240607	190300	583171390	19640	19640	19640	19640	0
148	20240607	190200	583171390	19640	19640	19640	19640	0
149	20240607	190100	583171390	19640	19640	19640	19640	0
150	20240607	190000	583171390	19640	19640	19640	19640	0
151	20240607	185900	583171390	19640	19640	19640	19640	0
152	20240607	185800	583171390	19640	19640	19640	19640	783
153	20240607	185700	583171390	19640	19640	19640	19640	0
154	20240607	185600	583171390	19640	19640	19640	19640	0
155	20240607	185500	583171390	19640	19640	19640	19640	0
156	20240607	185400	583171390	19640	19640	19640	19640	0
157	20240607	185300	583171390	19640	19640	19640	19640	0
158	20240607	185200	583171390	19640	19640	19640	19640	0
159	20240607	185100	583171390	19640	19640	19640	19640	0
160	20240607	185000	583171390	19640	19640	19640	19640	0
161	20240607	184900	583171390	19640	19640	19640	19640	0
162	20240607	184800	583171390	19640	19640	19640	19640	0
163	20240607	184700	583171390	19640	19640	19640	19640	0
164	20240607	184600	583171390	19640	19640	19640	19640	0
165	20240607	184500	583171390	19640	19640	19640	19640	0
166	20240607	184400	583171390	19640	19640	19640	19640	0
167	20240607	184300	583171390	19640	19640	19640	19640	0
168	20240607	184200	583171390	19640	19640	19640	19640	0
169	20240607	184100	583171390	19640	19640	19640	19640	0
170	20240607	184000	583171390	19640	19640	19640	19640	0
171	20240607	183900	583171390	19640	19640	19640	19640	0
172	20240607	183800	583171390	19640	19640	19640	19640	0
173	20240607	183700	583171390	19640	19640	19640	19640	0
174	20240607	183600	583171390	19640	19640	19640	19640	0
175	20240607	183500	583171390	19640	19640	19640	19640	0
176	20240607	183400	583171390	19640	19640	19640	19640	0
177	20240607	183300	583171390	19640	19640	19640	19640	0
178	20240607	183200	583171390	19640	19640	19640	19640	0
179	20240607	183100	583171390	19640	19640	19640	19640	0
180	20240607	183000	583171390	19640	19640	19640	19640	0
181	20240607	182900	583171390	19640	19640	19640	19640	0
182	20240607	182800	583171390	19640	19640	19640	19640	783
183	20240607	182700	583171390	19640	19640	19640	19640	0
184	20240607	182600	583171390	19640	19640	19640	19640	0
185	20240607	182500	583171390	19640	19640	19640	19640	0
186	20240607	182400	583171390	19640	19640	19640	19640	0
187	20240607	182300	583171390	19640	19640	19640	19640	0
188	20240607	182200	583171390	19640	19640	19640	19640	0
189	20240607	182100	583171390	19640	19640	19640	19640	0
190	20240607	182000	583171390	19640	19640	19640	19640	0
191	20240607	181900	583171390	19640	19640	19640	19640	0
192	20240607	181800	583171390	19640	19640	19640	19640	0
193	20240607	181700	583171390	19640	19640	19640	19640	0
194	20240607	181600	583171390	19640	19640	19640	19640	0
195	20240607	181500	583171390	19640	19640	19640	19640	0
196	20240607	181400	583171390	19640	19640	19640	19640	0
197	20240607	181300	583171390	19640	19640	19640	19640	0
198	20240607	181200	583171390	19640	19640	19640	19640	0
199	20240607	181100	583171390	19640	19640	19640	19640	0
200	20240607	181000	583171390	19640	19640	19640	19640	0
201	20240607	180900	583171390	19640	19640	19640	19640	0
202	20240607	180800	583171390	19640	19640	19640	19640	0
203	20240607	180700	583171390	19640	19640	19640	19640	0
204	20240607	180600	583171390	19640	19640	19640	19640	0
205	20240607	180500	583171390	19640	19640	19640	19640	0
206	20240607	180400	583171390	19640	19640	19640	19640	0
207	20240607	180300	583171390	19640	19640	19640	19640	0
208	20240607	180200	583171390	19640	19640	19640	19640	0
209	20240607	180100	583171390	19640	19640	19640	19640	0
210	20240607	180000	583171390	19640	19640	19640	19640	0
211	20240607	175900	583171390	19640	19640	19640	19640	0
212	20240607	175800	583171390	19640	19640	19640	19640	783
213	20240607	175700	583171390	19640	19640	19640	19640	0
214	20240607	175600	583171390	19640	19640	19640	19640	0
215	20240607	175500	583171390	19640	19640	19640	19640	0
216	20240607	175400	583171390	19640	19640	19640	19640	0
217	20240607	175300	583171390	19640	19640	19640	19640	0
218	20240607	175200	583171390	19640	19640	19640	19640	0
219	20240607	175100	583171390	19640	19640	19640	19640	0
220	20240607	175000	583171390	19640	19640	19640	19640	0
221	20240607	174900	583171390	19640	19640	19640	19640	0
222	20240607	174800	583171390	19640	19640	19640	19640	0
223	20240607	174700	583171390	19640	19640	19640	19640	0
224	20240607	174600	583171390	19640	19640	19640	19640	0
225	20240607	174500	583171390	19640	19640	19640	19640	0
226	20240607	174400	583171390	19640	19640	19640	19640	0
227	20240607	174300	583171390	19640	19640	19640	19640	0
228	20240607	174200	583171390	19640	19640	19640	19640	0
229	20240607	174100	583171390	19640	19640	19640	19640	0
230	20240607	174000	583171390	19640	19640	19640	19640	0
231	20240607	173900	583171390	19640	19640	19640	19640	0
232	20240607	173800	583171390	19640	19640	19640	19640	0
233	20240607	173700	583171390	19640	19640	19640	19640	0
234	20240607	173600	583171390	19640	19640	19640	19640	0
235	20240607	173500	583171390	19640	19640	19640	19640	0
236	20240607	173400	583171390	19640	19640	19640	19640	0
237	20240607	173300	583171390	19640	19640	19640	19640	0
238	20240607	173200	583171390	19640	19640	19640	19640	0
239	20240607	173100	583171390	19640	19640	19640	19640	0
240	20240607	173000	583171390	19640	19640	19640	19640	0
241	20240607	172900	583171390	19640	19640	19640	19640	0
242	20240607	172800	583171390	19640	19640	19640	19640	783
243	20240607	172700	583171390	19640	19640	19640	19640	0
244	20240607	172600	583171390	19640	19640	19640	19640	0
245	20240607	172500	583171390	19640	19640	19640	19640	0
246	20240607	172400	583171390	19640	19640	19640	19640	0
247	20240607	172300	583171390	19640	19640	19640	19640	0
248	20240607	172200	583171390	19640	19640	19640	19640	0
249	20240607	172100	583171390	19640	19640	19640	19640	0
250	20240607	172000	583171390	19640	19640	19640	19640	0
251	20240607	171900	583171390	19640	19640	19640	19640	0
252	20240607	171800	583171390	19640	19640	19640	19640	0
253	20240607	171700	583171390	19640	19640	19640	19640	0
254	20240607	171600	583171390	19640	19640	19640	19640	0
255	20240607	171500	583171390	19640	19640	19640	19640	0
256	20240607	171400	583171390	19640	19640	19640	19640	0
257	20240607	171300	583171390	19640	19640	19640	19640	0
258	20240607	171200	583171390	19640	19640	19640	19640	0
259	20240607	171100	583171390	19640	19640	19640	19640	0
260	20240607	171000	583171390	19640	19640	19640	19640	0
261	20240607	170900	583171390	19640	19640	19640	19640	0
262	20240607	170800	583171390	19640	19640	19640	19640	0
263	20240607	170700	583171390	19640	19640	19640	19640	0
264	20240607	170600	583171390	19640	19640	19640	19640	0
265	20240607	170500	583171390	19640	19640	19640	19640	0
266	20240607	170400	583171390	19640	19640	19640	19640	0
267	20240607	170300	583171390	19640	19640	19640	19640	0
268	20240607	170200	583171390	19640	19640	19640	19640	0
269	20240607	170100	583171390	19640	19640	19640	19640	0
270	20240607	170000	583171390	19640	19640	19640	19640	0
271	20240607	165900	583171390	19640	19640	19640	19640	0
272	20240607	165800	583171390	19640	19640	19640	19640	783
273	20240607	165700	583171390	19640	19640	19640	19640	0
274	20240607	165600	583171390	19640	19640	19640	19640	0
275	20240607	165500	583171390	19640	19640	19640	19640	0
276	20240607	165400	583171390	19640	19640	19640	19640	0
277	20240607	165300	583171390	19640	19640	19640	19640	0
278	20240607	165200	583171390	19640	19640	19640	19640	0
279	20240607	165100	583171390	19640	19640	19640	19640	0
280	20240607	165000	583171390	19640	19640	19640	19640	0
281	20240607	164900	583171390	19640	19640	19640	19640	0
282	20240607	164800	583171390	19640	19640	19640	19640	0
283	20240607	164700	583171390	19640	19640	19640	19640	0
284	20240607	164600	583171390	19640	19640	19640	19640	0
285	20240607	164500	583171390	19640	19640	19640	19640	0
286	20240607	164400	583171390	19640	19640	19640	19640	0
287	20240607	164300	583171390	19640	19640	19640	19640	0
288	20240607	164200	583171390	19640	19640	19640	19640	0
289	20240607	164100	583171390	19640	19640	19640	19640	0
290	20240607	164000	583171390	19640	19640	19640	19640	0
291	20240607	163900	583171390	19640	19640	19640	19640	0
292	20240607	163800	583171390	19640	19640	19640	19640	0
293	20240607	163700	583171390	19640	19640	19640	19640	0
294	20240607	163600	583171390	19640	19640	19640	19640	0
295	20240607	163500	583171390	19640	19640	19640	19640	0
296	20240607	163400	583171390	19640	19640	19640	19640	0
297	20240607	163300	583171390	19640	19640	19640	19640	0
298	20240607	163200	583171390	19640	19640	19640	19640	0
299	20240607	163100	583171390	19640	19640	19640	19640	0
300	20240607	163000	583171390	19640	19640	19640	19640	0
301	20240607	162900	583171390	19640	19640	19640	19640	0
302	20240607	162800	583171390	19640	19640	19640	19640	783
303	20240607	162700	583171390	19640	19640	19640	19640	0
304	20240607	162600	583171390	19640	19640	19640	19640	0
305	20240607	162500	583171390	19640	19640	19640	19640	0
306	20240607	162400	583171390	19640	19640	19640	19640	0
307	20240607	162300	583171390	19640	19640	19640	19640	0
308	20240607	162200	583171390	19640	19640	19640	19640	0
309	20240607	162100	583171390	19640	19640	19640	19640	0
310	20240607	162000	583171390	19640	19640	19640	19640	0
311	20240607	161900	583171390	19640	19640	19640	19640	0
312	20240607	161800	583171390	19640	19640	19640	19640	0
313	20240607	161700	583171390	19640	19640	19640	19640	0
314	20240607	161600	583171390	19640	19640	19640	19640	0
315	20240607	161500	583171390	19640	19640	19640	19640	0
316	20240607	161400	583171390	19640	19640	19640	19640	0
317	20240607	161300	583171390	19640	19640	19640	19640	0
318	20240607	161200	583171390	19640	19640	19640	19640	0
319	20240607	161100	583171390	19640	19640	19640	19640	0
320	20240607	161000	583171390	19640	19640	19640	19640	0
321	20240607	160900	583171390	19640	19640	19640	19640	0
322	20240607	160800	583171390	19640	19640	19640	19640	0
323	20240607	160700	583171390	19640	19640	19640	19640	0
324	20240607	160600	583171390	19640	19640	19640	19640	0
325	20240607	160500	583171390	19640	19640	19640	19640	0
326	20240607	160400	583171390	19640	19640	19640	19640	0
327	20240607	160300	583171390	19640	19640	19640	19640	0
328	20240607	160200	583171390	19640	19640	19640	19640	0
329	20240607	160100	583171390	19640	19640	19640	19640	0
330	20240607	160000	583171390	19640	19640	19640	19640	0
331	20240607	155900	583171390	19640	19640	19640	19640	0
332	20240607	155800	583171390	19640	19640	19640	19640	783
333	20240607	155700	583171390	19640	19640	19640	19640	0
334	20240607	155600	583171390	19640	19640	19640	19640	0
335	20240607	155500	583171390	19640	19640	19640	19640	0
336	20240607	155400	583171390	19640	19640	19640	19640	0
337	20240607	155300	583171390	19640	19640	19640	19640	0
338	20240607	155200	583171390	19640	19640	19640	19640	0
339	20240607	155100	583171390	19640	19640	19640	19640	0
340	20240607	155000	583171390	19640	19640	19640	19640	0
341	20240607	154900	583171390	19640	19640	19640	19640	0
342	20240607	154800	583171390	19640	19640	19640	19640	0
343	20240607	154700	583171390	19640	19640	19640	19640	0
344	20240607	154600	583171390	19640	19640	19640	19640	0
345	20240607	154500	583171390	19640	19640	19640	19640	0
346	20240607	154400	583171390	19640	19640	19640	19640	0
347	20240607	154300	583171390	19640	19640	19640	19640	0
348	20240607	154200	583171390	19640	19640	19640	19640	0
349	20240607	154100	583171390	19640	19640	19640	19640	0
350	20240607	154000	583171390	19640	19640	19640	19640	0
351	20240607	153900	583171390	19640	19640	19640	19640	0
352	20240607	153800	583171390	19640	19640	19640	19640	0
353	20240607	153700	583171390	19640	19640	19640	19640	0
354	20240607	153600	583171390	19640	19640	19640	19640	0
355	20240607	153500	583171390	19640	19640	19640	19640	0
356	20240607	153400	583171390	19640	19640	19640	19640	0
357	20240607	153300	583171390	19640	19640	19640	19640	0
358	20240607	153200	583171390	19640	19640	19640	19640	0
359	20240607	153100	583171390	19640	19640	19640	19640	0
360	20240607	153000	583171390	19640	19640	19640	19640	783
361	20240607	152900	567793270	19660	19660	19660	19660	0
362	20240607	152800	567793270	19660	19660	19660	19660	0
363	20240607	152700	567793270	19660	19660	19660	19660	0
364	20240607	152600	567793270	19660	19660	19660	19660	0
365	20240607	152500	567793270	19660	19660	19660	19660	0
366	20240607	152400	567793270	19660	19660	19660	19660	0
367	20240607	152300	567793270	19660	19660	19660	19660	0
368	20240607	152200	567793270	19660	19660	19660	19660	0
369	20240607	152100	567793270	19660	19660	19660	19660	0
370	20240607	152000	567793270	19660	19660	19660	19660	0
371	20240607	151900	567793270	19660	19660	19660	19660	46
372	20240607	151800	566888910	19660	19650	19660	19650	141
373	20240607	151700	564117100	19660	19650	19660	19650	322
374	20240607	151600	557788380	19660	19660	19660	19660	3
375	20240607	151500	557729400	19660	19660	19660	19660	392
376	20240607	151400	550022680	19650	19660	19660	19650	174
377	20240607	151300	546601890	19660	19660	19660	19650	96
378	20240607	151200	544714890	19660	19660	19660	19660	17
379	20240607	151100	544380670	19660	19660	19660	19660	26
380	20240607	151000	543869510	19660	19660	19660	19660	64
381	20240607	150900	542611270	19660	19660	19660	19660	0
382	20240607	150800	542611270	19660	19670	19670	19660	41
383	20240607	150700	541804950	19660	19660	19660	19660	18
384	20240607	150600	541451070	19660	19660	19660	19660	331
385	20240607	150500	534943610	19660	19670	19670	19660	40
386	20240607	150400	534157110	19670	19670	19670	19670	31
387	20240607	150300	533547340	19670	19670	19670	19670	2
388	20240607	150200	533508000	19670	19670	19670	19670	21
389	20240607	150100	533094930	19670	19670	19670	19670	90
390	20240607	150000	531324630	19670	19670	19670	19670	3
391	20240607	145900	531265620	19660	19670	19670	19660	2
392	20240607	145800	531226290	19670	19670	19670	19670	0
393	20240607	145700	531226290	19670	19670	19670	19670	0
394	20240607	145600	531226290	19670	19670	19670	19670	0
395	20240607	145500	531226290	19670	19670	19670	19670	0
396	20240607	145400	531226290	19670	19670	19670	19670	25
397	20240607	145300	530734540	19660	19670	19670	19660	218
398	20240607	145200	526446580	19670	19670	19670	19670	0
399	20240607	145100	526446580	19670	19670	19670	19670	72
400	20240607	145000	525030340	19670	19670	19670	19670	264
401	20240607	144900	519837460	19670	19670	19670	19670	3
402	20240607	144800	519778450	19670	19660	19670	19660	61
403	20240607	144700	518578990	19660	19660	19660	19660	0
404	20240607	144600	518578990	19660	19660	19660	19660	10
405	20240607	144500	518382390	19660	19660	19660	19660	0
406	20240607	144400	518382390	19660	19660	19660	19660	12
407	20240607	144300	518146470	19660	19660	19660	19660	1
408	20240607	144200	518126810	19660	19660	19660	19660	1
409	20240607	144100	518107150	19660	19660	19660	19660	2
410	20240607	144000	518067830	19660	19680	19680	19660	262
411	20240607	143900	512912410	19690	19700	19700	19690	366
412	20240607	143800	505702270	19700	19700	19700	19700	23
413	20240607	143700	505249170	19710	19710	19710	19710	4
414	20240607	143600	505170330	19710	19710	19710	19710	2
415	20240607	143500	505130910	19710	19710	19710	19710	7
416	20240607	143400	504992940	19710	19710	19710	19710	0
417	20240607	143300	504992940	19710	19710	19710	19710	3
418	20240607	143200	504933810	19710	19710	19710	19710	72
419	20240607	143100	503514690	19710	19710	19710	19710	228
420	20240607	143000	499020810	19720	19720	19720	19720	70
421	20240607	142900	497640410	19710	19710	19710	19710	71
422	20240607	142800	496241000	19710	19710	19710	19710	0
423	20240607	142700	496241000	19710	19710	19710	19710	21
424	20240607	142600	495827090	19720	19720	19720	19720	0
425	20240607	142500	495827090	19720	19720	19720	19720	3
426	20240607	142400	495767930	19720	19710	19720	19710	50
427	20240607	142300	494782370	19720	19720	19720	19720	15
428	20240607	142200	494486570	19720	19720	19720	19720	0
429	20240607	142100	494486570	19720	19720	19720	19710	79
430	20240607	142000	492928790	19710	19710	19710	19710	0
431	20240607	141900	492928790	19710	19710	19710	19710	33
432	20240607	141800	492278360	19710	19710	19710	19710	20
433	20240607	141700	491884160	19710	19710	19710	19710	0
434	20240607	141600	491884160	19710	19710	19710	19710	0
435	20240607	141500	491884160	19710	19710	19710	19710	2
436	20240607	141400	491844740	19720	19720	19720	19720	0
437	20240607	141300	491844740	19720	19710	19720	19710	47
438	20240607	141200	490918360	19710	19710	19710	19710	0
439	20240607	141100	490918360	19710	19700	19710	19700	10
440	20240607	141000	490721340	19710	19710	19710	19710	20
441	20240607	140900	490327140	19710	19710	19710	19710	0
442	20240607	140800	490327140	19710	19710	19710	19710	0
443	20240607	140700	490327140	19710	19710	19710	19710	6
444	20240607	140600	490208880	19720	19720	19720	19720	0
445	20240607	140500	490208880	19720	19720	19720	19720	0
446	20240607	140400	490208880	19720	19710	19720	19710	3
447	20240607	140300	490149730	19700	19700	19700	19700	2
448	20240607	140200	490110330	19700	19710	19710	19700	30
449	20240607	140100	489519230	19710	19710	19710	19710	99
450	20240607	140000	487567940	19710	19710	19710	19710	10
451	20240607	135900	487370840	19700	19710	19710	19700	29
452	20240607	135800	486799350	19710	19700	19710	19700	60
453	20240607	135700	485617290	19700	19710	19710	19700	126
454	20240607	135600	483134670	19710	19700	19710	19700	161
455	20240607	135500	479962760	19700	19700	19700	19700	2
456	20240607	135400	479923360	19700	19700	19700	19700	2
457	20240607	135300	479883960	19700	19700	19700	19700	1
458	20240607	135200	479864260	19700	19700	19700	19700	0
459	20240607	135100	479864260	19700	19700	19700	19700	3
460	20240607	135000	479805160	19700	19700	19700	19700	0
461	20240607	134900	479805160	19700	19700	19700	19700	15
462	20240607	134800	479509660	19700	19670	19700	19670	91
463	20240607	134700	477718490	19670	19670	19670	19670	3
464	20240607	134600	477659480	19670	19670	19670	19670	283
465	20240607	134500	472092870	19670	19660	19670	19660	62
466	20240607	134400	470873630	19670	19670	19670	19660	58
467	20240607	134300	469732970	19670	19670	19670	19670	0
468	20240607	134200	469732970	19670	19660	19670	19660	11
469	20240607	134100	469516610	19660	19670	19670	19660	31
470	20240607	134000	468906980	19660	19670	19670	19660	5
471	20240607	133900	468808660	19670	19670	19670	19670	14
472	20240607	133800	468533280	19670	19670	19670	19670	100
473	20240607	133700	466566280	19670	19670	19670	19670	129
474	20240607	133600	464028850	19670	19670	19670	19670	50
475	20240607	133500	463045350	19670	19670	19670	19670	53
476	20240607	133400	462002840	19660	19660	19660	19660	117
477	20240607	133300	459702620	19660	19660	19660	19660	0
478	20240607	133200	459702620	19660	19660	19660	19660	0
479	20240607	133100	459702620	19660	19660	19660	19660	0
480	20240607	133000	459702620	19660	19660	19660	19660	0
481	20240607	132900	459702620	19660	19660	19660	19660	0
482	20240607	132800	459702620	19660	19660	19660	19660	0
483	20240607	132700	459702620	19660	19660	19660	19660	0
484	20240607	132600	459702620	19660	19660	19660	19660	14
485	20240607	132500	459427380	19660	19660	19660	19660	0
486	20240607	132400	459427380	19660	19670	19670	19660	144
487	20240607	132300	456596100	19660	19660	19660	19660	1
488	20240607	132200	456576440	19660	19660	19660	19660	1
489	20240607	132100	456556780	19660	19660	19660	19660	0
490	20240607	132000	456556780	19660	19660	19660	19660	30
491	20240607	131900	455966980	19660	19660	19660	19660	0
492	20240607	131800	455966980	19660	19670	19670	19660	234
493	20240607	131700	451365360	19670	19670	19670	19670	0
494	20240607	131600	451365360	19670	19670	19670	19670	12
495	20240607	131500	451129320	19670	19670	19670	19660	225
496	20240607	131400	446705070	19670	19670	19670	19670	0
497	20240607	131300	446705070	19670	19670	19670	19670	160
498	20240607	131200	443557870	19670	19680	19680	19670	34
499	20240607	131100	442888760	19690	19690	19690	19690	18
500	20240607	131000	442534340	19700	19700	19700	19700	0
501	20240607	130900	442534340	19700	19700	19700	19700	257
502	20240607	130800	437471440	19720	19720	19720	19720	54
503	20240607	130700	436406560	19720	19710	19720	19700	1198
504	20240607	130600	412801920	19710	19710	19710	19710	0
505	20240607	130500	412801920	19710	19710	19710	19710	0
506	20240607	130400	412801920	19710	19710	19720	19710	16
507	20240607	130300	412486510	19720	19720	19720	19720	0
508	20240607	130200	412486510	19720	19720	19720	19720	0
509	20240607	130100	412486510	19720	19720	19720	19720	0
510	20240607	130000	412486510	19720	19720	19720	19720	1
511	20240607	125900	412466790	19710	19710	19710	19710	9
512	20240607	125800	412289400	19700	19700	19700	19700	20
513	20240607	125700	411895400	19700	19700	19700	19700	0
514	20240607	125600	411895400	19700	19710	19710	19700	64
515	20240607	125500	410634090	19720	19710	19720	19710	144
516	20240607	125400	407795650	19710	19710	19710	19710	0
517	20240607	125300	407795650	19710	19710	19710	19710	0
518	20240607	125200	407795650	19710	19710	19710	19710	11
519	20240607	125100	407578840	19720	19710	19720	19710	135
520	20240607	125000	404917980	19710	19710	19710	19710	1
521	20240607	124900	404898270	19710	19710	19710	19710	0
522	20240607	124800	404898270	19710	19710	19710	19710	0
523	20240607	124700	404898270	19710	19710	19710	19710	40
524	20240607	124600	404109870	19710	19710	19710	19710	10
525	20240607	124500	403912770	19710	19710	19710	19710	3
526	20240607	124400	403853640	19710	19710	19710	19710	100
527	20240607	124300	401882640	19710	19710	19710	19710	10
528	20240607	124200	401685540	19710	19710	19710	19710	0
529	20240607	124100	401685540	19710	19700	19710	19700	103
530	20240607	124000	399656420	19700	19700	19700	19700	0
531	20240607	123900	399656420	19700	19700	19700	19700	0
532	20240607	123800	399656420	19700	19700	19700	19700	0
533	20240607	123700	399656420	19700	19700	19700	19700	0
534	20240607	123600	399656420	19700	19700	19700	19700	0
535	20240607	123500	399656420	19700	19700	19700	19700	0
536	20240607	123400	399656420	19700	19700	19700	19700	2
537	20240607	123300	399617020	19700	19700	19700	19700	150
538	20240607	123200	396662020	19710	19700	19710	19700	171
539	20240607	123100	393293110	19710	19710	19710	19710	0
540	20240607	123000	393293110	19710	19710	19710	19710	2
541	20240607	122900	393253690	19710	19710	19710	19710	18
542	20240607	122800	392898910	19710	19710	19710	19710	0
543	20240607	122700	392898910	19710	19710	19710	19710	1
544	20240607	122600	392879200	19700	19710	19710	19700	25
545	20240607	122500	392386480	19700	19700	19700	19700	162
546	20240607	122400	389195080	19690	19690	19690	19690	24
547	20240607	122300	388722520	19680	19680	19680	19680	25
548	20240607	122200	388230520	19680	19680	19680	19680	15
549	20240607	122100	387935320	19680	19670	19680	19670	26
550	20240607	122000	387423670	19670	19670	19670	19670	31
551	20240607	121900	386813900	19670	19670	19670	19670	118
552	20240607	121800	384492840	19680	19680	19680	19680	0
553	20240607	121700	384492840	19680	19680	19680	19680	32
554	20240607	121600	383863080	19680	19680	19680	19680	10
555	20240607	121500	383666280	19680	19680	19680	19680	1
556	20240607	121400	383646600	19680	19680	19680	19680	135
557	20240607	121300	380989800	19680	19680	19680	19680	0
558	20240607	121200	380989800	19680	19690	19690	19680	108
559	20240607	121100	378863330	19690	19690	19690	19690	12
560	20240607	121000	378627050	19690	19690	19690	19690	5
561	20240607	120900	378528600	19690	19690	19690	19690	6
562	20240607	120800	378410460	19680	19670	19680	19670	48
563	20240607	120700	377466100	19660	19660	19660	19660	41
564	20240607	120600	376660040	19660	19660	19660	19660	34
565	20240607	120500	375991600	19660	19660	19660	19660	151
566	20240607	120400	373022940	19650	19650	19650	19650	14
567	20240607	120300	372747840	19650	19650	19650	19650	31
568	20240607	120200	372138690	19650	19650	19650	19650	1
569	20240607	120100	372119040	19650	19650	19650	19650	0
570	20240607	120000	372119040	19650	19650	19650	19650	50
571	20240607	115900	371136540	19650	19650	19650	19650	81
572	20240607	115800	369544890	19650	19650	19650	19650	1
573	20240607	115700	369525240	19640	19640	19640	19640	13
574	20240607	115600	369269920	19650	19650	19650	19650	7
575	20240607	115500	369132370	19650	19650	19650	19650	22
576	20240607	115400	368700070	19640	19640	19640	19640	0
577	20240607	115300	368700070	19640	19640	19640	19640	0
578	20240607	115200	368700070	19640	19640	19640	19640	0
579	20240607	115100	368700070	19640	19650	19650	19640	17
580	20240607	115000	368366160	19650	19650	19650	19650	23
581	20240607	114900	367914210	19650	19650	19650	19650	0
582	20240607	114800	367914210	19650	19650	19650	19650	51
583	20240607	114700	366912060	19650	19650	19650	19650	0
584	20240607	114600	366912060	19650	19640	19650	19640	1251
585	20240607	114500	342334720	19640	19640	19640	19640	10
586	20240607	114400	342138320	19640	19640	19640	19640	0
587	20240607	114300	342138320	19640	19640	19640	19640	0
588	20240607	114200	342138320	19640	19640	19640	19640	26
589	20240607	114100	341627680	19640	19640	19640	19640	11
590	20240607	114000	341411640	19640	19640	19640	19640	0
591	20240607	113900	341411640	19640	19640	19640	19640	0
592	20240607	113800	341411640	19640	19640	19640	19640	10
593	20240607	113700	341215240	19640	19640	19640	19640	194
594	20240607	113600	337405080	19650	19650	19650	19650	0
595	20240607	113500	337405080	19650	19650	19650	19650	0
596	20240607	113400	337405080	19650	19650	19650	19650	21
597	20240607	113300	336992430	19620	19650	19650	19620	70
598	20240607	113200	335618420	19650	19650	19650	19650	17
599	20240607	113100	335284370	19650	19650	19650	19650	0
600	20240607	113000	335284370	19650	19650	19650	19650	23
601	20240607	112900	334832420	19650	19650	19650	19650	43
602	20240607	112800	333987470	19650	19650	19650	19650	1
603	20240607	112700	333967820	19650	19620	19650	19620	70
604	20240607	112600	332593820	19620	19620	19620	19620	0
605	20240607	112500	332593820	19620	19650	19650	19620	61
606	20240607	112400	331396670	19650	19650	19650	19650	0
607	20240607	112300	331396670	19650	19650	19650	19650	24
608	20240607	112200	330925070	19610	19650	19650	19610	42
609	20240607	112100	330101370	19650	19650	19650	19650	0
610	20240607	112000	330101370	19650	19650	19650	19650	24
611	20240607	111900	329629770	19650	19650	19650	19650	20
612	20240607	111800	329236770	19650	19650	19650	19650	0
613	20240607	111700	329236770	19650	19650	19650	19650	32
614	20240607	111600	328607970	19650	19650	19650	19650	7
615	20240607	111500	328470420	19610	19610	19610	19610	0
616	20240607	111400	328470420	19610	19610	19610	19610	56
617	20240607	111300	327372260	19610	19610	19610	19610	7
618	20240607	111200	327234990	19610	19620	19620	19610	95
619	20240607	111100	325371260	19620	19620	19620	19620	30
620	20240607	111000	324782660	19620	19620	19620	19620	0
621	20240607	110900	324782660	19620	19620	19620	19620	100
622	20240607	110800	322820660	19620	19620	19620	19620	5
623	20240607	110700	322722560	19620	19620	19620	19620	26
624	20240607	110600	322212440	19620	19620	19620	19620	10
625	20240607	110500	322016240	19620	19620	19620	19620	10
626	20240607	110400	321820040	19620	19630	19630	19620	159
627	20240607	110300	318699710	19650	19650	19650	19650	50
628	20240607	110200	317717210	19660	19660	19660	19660	0
629	20240607	110100	317717210	19660	19630	19660	19630	268
630	20240607	110000	312451930	19630	19660	19660	19630	51
631	20240607	105900	311449960	19660	19660	19660	19660	5
632	20240607	105800	311351660	19660	19660	19660	19660	22
633	20240607	105700	310919140	19660	19660	19660	19660	9
634	20240607	105600	310742200	19660	19660	19660	19660	0
635	20240607	105500	310742200	19660	19670	19670	19660	12
636	20240607	105400	310506170	19660	19660	19660	19660	13
637	20240607	105300	310250590	19660	19660	19660	19660	97
638	20240607	105200	308343570	19660	19660	19660	19660	100
639	20240607	105100	306377570	19660	19660	19660	19660	60
640	20240607	105000	305197970	19650	19660	19660	19650	29
641	20240607	104900	304628110	19660	19650	19660	19650	57
642	20240607	104800	303507820	19650	19650	19650	19650	0
643	20240607	104700	303507820	19650	19660	19660	19650	73
644	20240607	104600	302073140	19620	19620	19620	19620	0
645	20240607	104500	302073140	19620	19620	19620	19620	10
646	20240607	104400	301876940	19660	19660	19660	19660	22
647	20240607	104300	301444420	19660	19660	19660	19660	2
648	20240607	104200	301405100	19660	19660	19660	19660	21
649	20240607	104100	300992240	19630	19630	19630	19630	0
650	20240607	104000	300992240	19630	19630	19630	19630	0
651	20240607	103900	300992240	19630	19630	19630	19620	409
652	20240607	103800	292964070	19630	19630	19630	19630	2
653	20240607	103700	292924810	19620	19620	19620	19620	0
654	20240607	103600	292924810	19620	19620	19620	19620	30
655	20240607	103500	292336210	19620	19630	19630	19620	35
656	20240607	103400	291649360	19630	19630	19630	19630	23
657	20240607	103300	291197870	19630	19630	19630	19630	1
658	20240607	103200	291178240	19610	19610	19610	19610	0
659	20240607	103100	291178240	19610	19650	19650	19610	714
660	20240607	103000	277166650	19660	19660	19660	19660	24
661	20240607	102900	276694810	19660	19660	19660	19660	28
662	20240607	102800	276144330	19670	19670	19670	19670	0
663	20240607	102700	276144330	19670	19670	19670	19670	0
664	20240607	102600	276144330	19670	19630	19670	19630	34
665	20240607	102500	275476350	19670	19670	19670	19670	1
666	20240607	102400	275456680	19670	19670	19670	19670	0
667	20240607	102300	275456680	19670	19650	19670	19650	10
668	20240607	102200	275260120	19650	19650	19650	19650	15
669	20240607	102100	274965370	19620	19620	19620	19620	502
670	20240607	102000	265116130	19620	19620	19620	19620	0
671	20240607	101900	265116130	19620	19640	19640	19620	233
672	20240607	101800	260542460	19640	19650	19650	19640	80
673	20240607	101700	258970860	19650	19650	19650	19650	131
674	20240607	101600	256396710	19650	19650	19650	19650	0
675	20240607	101500	256396710	19650	19650	19650	19650	30
676	20240607	101400	255807210	19650	19650	19670	19650	18
677	20240607	101300	255453470	19670	19670	19670	19650	31
678	20240607	101200	254843800	19650	19700	19700	19650	1288
679	20240607	101100	229483930	19710	19710	19710	19710	85
680	20240607	101000	227808580	19710	19730	19730	19710	34
681	20240607	100900	227138380	19730	19730	19730	19730	6
682	20240607	100800	227020000	19730	19730	19730	19730	0
683	20240607	100700	227020000	19730	19730	19730	19730	1086
684	20240607	100600	205593220	19780	19780	19780	19780	1
685	20240607	100500	205573440	19770	19770	19770	19770	250
686	20240607	100400	200630940	19770	19770	19770	19770	21
687	20240607	100300	200215770	19770	19750	19770	19730	174
688	20240607	100200	196779490	19770	19770	19770	19770	824
689	20240607	100100	180489010	19780	19780	19780	19780	20
690	20240607	100000	180093410	19780	19780	19780	19780	4
691	20240607	095900	180014290	19770	19770	19780	19770	193
692	20240607	095800	176198440	19770	19780	19780	19770	58
693	20240607	095700	175051510	19780	19780	19780	19780	168
694	20240607	095600	171728470	19780	19780	19780	19780	56
695	20240607	095500	170620790	19780	19780	19780	19780	2
696	20240607	095400	170581230	19780	19780	19780	19780	32
697	20240607	095300	169948270	19770	19770	19770	19770	30
698	20240607	095200	169355170	19770	19770	19770	19770	106
699	20240607	095100	167259550	19780	19780	19780	19780	52
700	20240607	095000	166230990	19790	19780	19790	19780	35
701	20240607	094900	165538640	19790	19790	19790	19790	17
702	20240607	094800	165202210	19790	19790	19790	19790	32
703	20240607	094700	164568930	19770	19770	19770	19770	0
704	20240607	094600	164568930	19770	19760	19770	19760	258
705	20240607	094500	159468780	19770	19770	19770	19770	16
706	20240607	094400	159152460	19770	19770	19770	19770	30
707	20240607	094300	158559360	19760	19770	19770	19760	75
708	20240607	094200	157077350	19790	19790	19790	19790	44
709	20240607	094100	156206590	19790	19720	19790	19720	1515
710	20240607	094000	126273840	19710	19710	19710	19710	196
711	20240607	093900	122410680	19710	19710	19710	19710	174
712	20240607	093800	118981140	19720	19720	19720	19720	12
713	20240607	093700	118744500	19720	19720	19720	19720	2
714	20240607	093600	118705060	19720	19740	19740	19720	64
715	20240607	093500	117442760	19740	19740	19740	19700	19
716	20240607	093400	117068180	19700	19700	19700	19700	44
717	20240607	093300	116201380	19740	19740	19740	19740	0
718	20240607	093200	116201380	19740	19710	19740	19710	101
719	20240607	093100	114210240	19720	19740	19740	19700	848
720	20240607	093000	97498860	19740	19740	19740	19740	0
721	20240607	092900	97498860	19740	19720	19740	19720	12
722	20240607	092800	97262180	19720	19720	19720	19720	25
723	20240607	092700	96769180	19720	19720	19720	19720	2
724	20240607	092600	96729740	19750	19750	19750	19750	1
725	20240607	092500	96709990	19750	19750	19750	19750	1
726	20240607	092400	96690240	19710	19710	19760	19710	326
727	20240607	092300	90264330	19710	19710	19710	19710	0
728	20240607	092200	90264330	19710	19730	19730	19710	473
729	20240607	092100	80938470	19730	19730	19730	19730	403
730	20240607	092000	72987280	19730	19730	19730	19730	6
731	20240607	091900	72868900	19730	19730	19730	19730	15
732	20240607	091800	72572950	19730	19740	19740	19730	63
733	20240607	091700	71329860	19740	19760	19760	19740	502
734	20240607	091600	61410520	19730	19740	19740	19730	118
735	20240607	091500	59081230	19740	19740	19740	19740	5
736	20240607	091400	58982530	19740	19790	19790	19740	38
737	20240607	091300	58232360	19740	19750	19790	19740	1225
738	20240607	091200	34017040	19740	19740	19740	19740	26
739	20240607	091100	33503800	19720	19750	19750	19720	13
740	20240607	091000	33247110	19750	19750	19750	19750	71
741	20240607	090900	31844860	19750	19750	19750	19700	281
742	20240607	090800	26299110	19700	19780	19780	19700	75
743	20240607	090700	24817290	19780	19680	19780	19680	120
744	20240607	090600	22455590	19680	19780	19780	19680	728
745	20240607	090500	8104470	19770	19770	19770	19720	32
746	20240607	090400	7472430	19770	19780	19780	19710	6
747	20240607	090300	7353960	19780	19780	19780	19780	14
748	20240607	090200	7077040	19780	19700	19780	19700	77
749	20240607	090100	5555400	19700	19700	19700	19700	30
750	20240607	090000	4964400	19700	19700	19700	19700	252