KissMeData/039840/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192400	344933800	19220	19220	19220	19220	1930
3	20240624	192300	344933800	19220	19220	19220	19220	0
4	20240624	192200	344933800	19220	19220	19220	19220	0
5	20240624	192100	344933800	19220	19220	19220	19220	0
6	20240624	192000	344933800	19220	19220	19220	19220	0
7	20240624	191900	344933800	19220	19220	19220	19220	0
8	20240624	191800	344933800	19220	19220	19220	19220	0
9	20240624	191700	344933800	19220	19220	19220	19220	0
10	20240624	191600	344933800	19220	19220	19220	19220	0
11	20240624	191500	344933800	19220	19220	19220	19220	0
12	20240624	191400	344933800	19220	19220	19220	19220	0
13	20240624	191300	344933800	19220	19220	19220	19220	0
14	20240624	191200	344933800	19220	19220	19220	19220	0
15	20240624	191100	344933800	19220	19220	19220	19220	0
16	20240624	191000	344933800	19220	19220	19220	19220	0
17	20240624	190900	344933800	19220	19220	19220	19220	0
18	20240624	190800	344933800	19220	19220	19220	19220	0
19	20240624	190700	344933800	19220	19220	19220	19220	0
20	20240624	190600	344933800	19220	19220	19220	19220	0
21	20240624	190500	344933800	19220	19220	19220	19220	0
22	20240624	190400	344933800	19220	19220	19220	19220	0
23	20240624	190300	344933800	19220	19220	19220	19220	0
24	20240624	190200	344933800	19220	19220	19220	19220	0
25	20240624	190100	344933800	19220	19220	19220	19220	0
26	20240624	190000	344933800	19220	19220	19220	19220	0
27	20240624	185900	344933800	19220	19220	19220	19220	0
28	20240624	185800	344933800	19220	19220	19220	19220	0
29	20240624	185700	344933800	19220	19220	19220	19220	0
30	20240624	185600	344933800	19220	19220	19220	19220	0
31	20240624	185500	344933800	19220	19220	19220	19220	0
32	20240624	185400	344933800	19220	19220	19220	19220	1930
33	20240624	185300	344933800	19220	19220	19220	19220	0
34	20240624	185200	344933800	19220	19220	19220	19220	0
35	20240624	185100	344933800	19220	19220	19220	19220	0
36	20240624	185000	344933800	19220	19220	19220	19220	0
37	20240624	184900	344933800	19220	19220	19220	19220	0
38	20240624	184800	344933800	19220	19220	19220	19220	0
39	20240624	184700	344933800	19220	19220	19220	19220	0
40	20240624	184600	344933800	19220	19220	19220	19220	0
41	20240624	184500	344933800	19220	19220	19220	19220	0
42	20240624	184400	344933800	19220	19220	19220	19220	0
43	20240624	184300	344933800	19220	19220	19220	19220	0
44	20240624	184200	344933800	19220	19220	19220	19220	0
45	20240624	184100	344933800	19220	19220	19220	19220	0
46	20240624	184000	344933800	19220	19220	19220	19220	0
47	20240624	183900	344933800	19220	19220	19220	19220	0
48	20240624	183800	344933800	19220	19220	19220	19220	0
49	20240624	183700	344933800	19220	19220	19220	19220	0
50	20240624	183600	344933800	19220	19220	19220	19220	0
51	20240624	183500	344933800	19220	19220	19220	19220	0
52	20240624	183400	344933800	19220	19220	19220	19220	0
53	20240624	183300	344933800	19220	19220	19220	19220	0
54	20240624	183200	344933800	19220	19220	19220	19220	0
55	20240624	183100	344933800	19220	19220	19220	19220	0
56	20240624	183000	344933800	19220	19220	19220	19220	0
57	20240624	182900	344933800	19220	19220	19220	19220	0
58	20240624	182800	344933800	19220	19220	19220	19220	0
59	20240624	182700	344933800	19220	19220	19220	19220	0
60	20240624	182600	344933800	19220	19220	19220	19220	0
61	20240624	182500	344933800	19220	19220	19220	19220	0
62	20240624	182400	344933800	19220	19220	19220	19220	1930
63	20240624	182300	344933800	19220	19220	19220	19220	0
64	20240624	182200	344933800	19220	19220	19220	19220	0
65	20240624	182100	344933800	19220	19220	19220	19220	0
66	20240624	182000	344933800	19220	19220	19220	19220	0
67	20240624	181900	344933800	19220	19220	19220	19220	0
68	20240624	181800	344933800	19220	19220	19220	19220	0
69	20240624	181700	344933800	19220	19220	19220	19220	0
70	20240624	181600	344933800	19220	19220	19220	19220	0
71	20240624	181500	344933800	19220	19220	19220	19220	0
72	20240624	181400	344933800	19220	19220	19220	19220	0
73	20240624	181300	344933800	19220	19220	19220	19220	0
74	20240624	181200	344933800	19220	19220	19220	19220	0
75	20240624	181100	344933800	19220	19220	19220	19220	0
76	20240624	181000	344933800	19220	19220	19220	19220	0
77	20240624	180900	344933800	19220	19220	19220	19220	0
78	20240624	180800	344933800	19220	19220	19220	19220	0
79	20240624	180700	344933800	19220	19220	19220	19220	0
80	20240624	180600	344933800	19220	19220	19220	19220	0
81	20240624	180500	344933800	19220	19220	19220	19220	0
82	20240624	180400	344933800	19220	19220	19220	19220	0
83	20240624	180300	344933800	19220	19220	19220	19220	0
84	20240624	180200	344933800	19220	19220	19220	19220	0
85	20240624	180100	344933800	19220	19220	19220	19220	0
86	20240624	180000	344933800	19220	19220	19220	19220	0
87	20240624	175900	344933800	19220	19220	19220	19220	0
88	20240624	175800	344933800	19220	19220	19220	19220	0
89	20240624	175700	344933800	19220	19220	19220	19220	0
90	20240624	175600	344933800	19220	19220	19220	19220	0
91	20240624	175500	344933800	19220	19220	19220	19220	0
92	20240624	175400	344933800	19220	19220	19220	19220	1930
93	20240624	175300	344933800	19220	19220	19220	19220	0
94	20240624	175200	344933800	19220	19220	19220	19220	0
95	20240624	175100	344933800	19220	19220	19220	19220	0
96	20240624	175000	344933800	19220	19220	19220	19220	0
97	20240624	174900	344933800	19220	19220	19220	19220	0
98	20240624	174800	344933800	19220	19220	19220	19220	0
99	20240624	174700	344933800	19220	19220	19220	19220	0
100	20240624	174600	344933800	19220	19220	19220	19220	0
101	20240624	174500	344933800	19220	19220	19220	19220	0
102	20240624	174400	344933800	19220	19220	19220	19220	0
103	20240624	174300	344933800	19220	19220	19220	19220	0
104	20240624	174200	344933800	19220	19220	19220	19220	0
105	20240624	174100	344933800	19220	19220	19220	19220	0
106	20240624	174000	344933800	19220	19220	19220	19220	0
107	20240624	173900	344933800	19220	19220	19220	19220	0
108	20240624	173800	344933800	19220	19220	19220	19220	0
109	20240624	173700	344933800	19220	19220	19220	19220	0
110	20240624	173600	344933800	19220	19220	19220	19220	0
111	20240624	173500	344933800	19220	19220	19220	19220	0
112	20240624	173400	344933800	19220	19220	19220	19220	0
113	20240624	173300	344933800	19220	19220	19220	19220	0
114	20240624	173200	344933800	19220	19220	19220	19220	0
115	20240624	173100	344933800	19220	19220	19220	19220	0
116	20240624	173000	344933800	19220	19220	19220	19220	0
117	20240624	172900	344933800	19220	19220	19220	19220	0
118	20240624	172800	344933800	19220	19220	19220	19220	0
119	20240624	172700	344933800	19220	19220	19220	19220	0
120	20240624	172600	344933800	19220	19220	19220	19220	0
121	20240624	172500	344933800	19220	19220	19220	19220	0
122	20240624	172400	344933800	19220	19220	19220	19220	1930
123	20240624	172300	344933800	19220	19220	19220	19220	0
124	20240624	172200	344933800	19220	19220	19220	19220	0
125	20240624	172100	344933800	19220	19220	19220	19220	0
126	20240624	172000	344933800	19220	19220	19220	19220	0
127	20240624	171900	344933800	19220	19220	19220	19220	0
128	20240624	171800	344933800	19220	19220	19220	19220	0
129	20240624	171700	344933800	19220	19220	19220	19220	0
130	20240624	171600	344933800	19220	19220	19220	19220	0
131	20240624	171500	344933800	19220	19220	19220	19220	0
132	20240624	171400	344933800	19220	19220	19220	19220	0
133	20240624	171300	344933800	19220	19220	19220	19220	0
134	20240624	171200	344933800	19220	19220	19220	19220	0
135	20240624	171100	344933800	19220	19220	19220	19220	0
136	20240624	171000	344933800	19220	19220	19220	19220	0
137	20240624	170900	344933800	19220	19220	19220	19220	0
138	20240624	170800	344933800	19220	19220	19220	19220	0
139	20240624	170700	344933800	19220	19220	19220	19220	0
140	20240624	170600	344933800	19220	19220	19220	19220	0
141	20240624	170500	344933800	19220	19220	19220	19220	0
142	20240624	170400	344933800	19220	19220	19220	19220	0
143	20240624	170300	344933800	19220	19220	19220	19220	0
144	20240624	170200	344933800	19220	19220	19220	19220	0
145	20240624	170100	344933800	19220	19220	19220	19220	0
146	20240624	170000	344933800	19220	19220	19220	19220	0
147	20240624	165900	344933800	19220	19220	19220	19220	0
148	20240624	165800	344933800	19220	19220	19220	19220	0
149	20240624	165700	344933800	19220	19220	19220	19220	0
150	20240624	165600	344933800	19220	19220	19220	19220	0
151	20240624	165500	344933800	19220	19220	19220	19220	0
152	20240624	165400	344933800	19220	19220	19220	19220	1930
153	20240624	165300	344933800	19220	19220	19220	19220	0
154	20240624	165200	344933800	19220	19220	19220	19220	0
155	20240624	165100	344933800	19220	19220	19220	19220	0
156	20240624	165000	344933800	19220	19220	19220	19220	0
157	20240624	164900	344933800	19220	19220	19220	19220	0
158	20240624	164800	344933800	19220	19220	19220	19220	0
159	20240624	164700	344933800	19220	19220	19220	19220	0
160	20240624	164600	344933800	19220	19220	19220	19220	0
161	20240624	164500	344933800	19220	19220	19220	19220	0
162	20240624	164400	344933800	19220	19220	19220	19220	0
163	20240624	164300	344933800	19220	19220	19220	19220	0
164	20240624	164200	344933800	19220	19220	19220	19220	0
165	20240624	164100	344933800	19220	19220	19220	19220	0
166	20240624	164000	344933800	19220	19220	19220	19220	0
167	20240624	163900	344933800	19220	19220	19220	19220	0
168	20240624	163800	344933800	19220	19220	19220	19220	0
169	20240624	163700	344933800	19220	19220	19220	19220	0
170	20240624	163600	344933800	19220	19220	19220	19220	0
171	20240624	163500	344933800	19220	19220	19220	19220	0
172	20240624	163400	344933800	19220	19220	19220	19220	0
173	20240624	163300	344933800	19220	19220	19220	19220	0
174	20240624	163200	344933800	19220	19220	19220	19220	0
175	20240624	163100	344933800	19220	19220	19220	19220	0
176	20240624	163000	344933800	19220	19220	19220	19220	0
177	20240624	162900	344933800	19220	19220	19220	19220	0
178	20240624	162800	344933800	19220	19220	19220	19220	0
179	20240624	162700	344933800	19220	19220	19220	19220	0
180	20240624	162600	344933800	19220	19220	19220	19220	0
181	20240624	162500	344933800	19220	19220	19220	19220	0
182	20240624	162400	344933800	19220	19220	19220	19220	1930
183	20240624	162300	344933800	19220	19220	19220	19220	0
184	20240624	162200	344933800	19220	19220	19220	19220	0
185	20240624	162100	344933800	19220	19220	19220	19220	0
186	20240624	162000	344933800	19220	19220	19220	19220	0
187	20240624	161900	344933800	19220	19220	19220	19220	0
188	20240624	161800	344933800	19220	19220	19220	19220	0
189	20240624	161700	344933800	19220	19220	19220	19220	0
190	20240624	161600	344933800	19220	19220	19220	19220	0
191	20240624	161500	344933800	19220	19220	19220	19220	0
192	20240624	161400	344933800	19220	19220	19220	19220	0
193	20240624	161300	344933800	19220	19220	19220	19220	0
194	20240624	161200	344933800	19220	19220	19220	19220	0
195	20240624	161100	344933800	19220	19220	19220	19220	0
196	20240624	161000	344933800	19220	19220	19220	19220	0
197	20240624	160900	344933800	19220	19220	19220	19220	0
198	20240624	160800	344933800	19220	19220	19220	19220	0
199	20240624	160700	344933800	19220	19220	19220	19220	0
200	20240624	160600	344933800	19220	19220	19220	19220	0
201	20240624	160500	344933800	19220	19220	19220	19220	0
202	20240624	160400	344933800	19220	19220	19220	19220	0
203	20240624	160300	344933800	19220	19220	19220	19220	0
204	20240624	160200	344933800	19220	19220	19220	19220	0
205	20240624	160100	344933800	19220	19220	19220	19220	0
206	20240624	160000	344933800	19220	19220	19220	19220	0
207	20240624	155900	344933800	19220	19220	19220	19220	0
208	20240624	155800	344933800	19220	19220	19220	19220	0
209	20240624	155700	344933800	19220	19220	19220	19220	0
210	20240624	155600	344933800	19220	19220	19220	19220	0
211	20240624	155500	344933800	19220	19220	19220	19220	0
212	20240624	155400	344933800	19220	19220	19220	19220	1930
213	20240624	155300	344933800	19220	19220	19220	19220	0
214	20240624	155200	344933800	19220	19220	19220	19220	0
215	20240624	155100	344933800	19220	19220	19220	19220	0
216	20240624	155000	344933800	19220	19220	19220	19220	0
217	20240624	154900	344933800	19220	19220	19220	19220	0
218	20240624	154800	344933800	19220	19220	19220	19220	0
219	20240624	154700	344933800	19220	19220	19220	19220	0
220	20240624	154600	344933800	19220	19220	19220	19220	0
221	20240624	154500	344933800	19220	19220	19220	19220	0
222	20240624	154400	344933800	19220	19220	19220	19220	0
223	20240624	154300	344933800	19220	19220	19220	19220	0
224	20240624	154200	344933800	19220	19220	19220	19220	0
225	20240624	154100	344933800	19220	19220	19220	19220	0
226	20240624	154000	344933800	19220	19220	19220	19220	0
227	20240624	153900	344933800	19220	19220	19220	19220	0
228	20240624	153800	344933800	19220	19220	19220	19220	0
229	20240624	153700	344933800	19220	19220	19220	19220	0
230	20240624	153600	344933800	19220	19220	19220	19220	0
231	20240624	153500	344933800	19220	19220	19220	19220	0
232	20240624	153400	344933800	19220	19220	19220	19220	0
233	20240624	153300	344933800	19220	19220	19220	19220	0
234	20240624	153200	344933800	19220	19220	19220	19220	0
235	20240624	153100	344933800	19220	19220	19220	19220	0
236	20240624	153000	344933800	19220	19220	19220	19220	1930
237	20240624	152900	307839200	19220	19220	19220	19220	0
238	20240624	152800	307839200	19220	19220	19220	19220	0
239	20240624	152700	307839200	19220	19220	19220	19220	0
240	20240624	152600	307839200	19220	19220	19220	19220	0
241	20240624	152500	307839200	19220	19220	19220	19220	0
242	20240624	152400	307839200	19220	19220	19220	19220	0
243	20240624	152300	307839200	19220	19220	19220	19220	0
244	20240624	152200	307839200	19220	19220	19220	19220	0
245	20240624	152100	307839200	19220	19220	19220	19220	0
246	20240624	152000	307839200	19220	19220	19220	19220	0
247	20240624	151900	307839200	19220	19200	19220	19150	486
248	20240624	151800	298519770	19200	19190	19200	19170	201
249	20240624	151700	294662680	19200	19200	19200	19200	100
250	20240624	151600	292742680	19200	19180	19200	19180	28
251	20240624	151500	292205620	19200	19200	19200	19200	0
252	20240624	151400	292205620	19200	19170	19200	19170	70
253	20240624	151300	290863690	19160	19160	19160	19160	1
254	20240624	151200	290844530	19170	19160	19170	19160	4
255	20240624	151100	290767870	19170	19160	19170	19160	5
256	20240624	151000	290672040	19130	19130	19130	19130	1
257	20240624	150900	290652910	19170	19170	19170	19170	0
258	20240624	150800	290652910	19170	19170	19170	19170	0
259	20240624	150700	290652910	19170	19170	19170	19170	0
260	20240624	150600	290652910	19170	19170	19170	19170	0
261	20240624	150500	290652910	19170	19170	19170	19170	0
262	20240624	150400	290652910	19170	19160	19170	19160	7
263	20240624	150300	290518740	19170	19160	19170	19160	101
264	20240624	150200	288582580	19130	19130	19130	19130	0
265	20240624	150100	288582580	19130	19140	19140	19130	500
266	20240624	150000	279017260	19170	19170	19170	19170	0
267	20240624	145900	279017260	19170	19170	19170	19170	0
268	20240624	145800	279017260	19170	19170	19170	19170	0
269	20240624	145700	279017260	19170	19170	19170	19170	0
270	20240624	145600	279017260	19170	19170	19170	19170	0
271	20240624	145500	279017260	19170	19170	19170	19170	0
272	20240624	145400	279017260	19170	19170	19170	19170	0
273	20240624	145300	279017260	19170	19160	19170	19160	8
274	20240624	145200	278863910	19170	19150	19170	19150	172
275	20240624	145100	275568070	19170	19170	19170	19170	0
276	20240624	145000	275568070	19170	19160	19170	19160	105
277	20240624	144900	273555250	19160	19160	19160	19160	0
278	20240624	144800	273555250	19160	19160	19160	19160	146
279	20240624	144700	270757890	19160	19160	19160	19160	299
280	20240624	144600	265029050	19150	19140	19150	19140	211
281	20240624	144500	260988910	19150	19150	19150	19150	0
282	20240624	144400	260988910	19150	19150	19150	19150	100
283	20240624	144300	259073910	19150	19150	19150	19150	0
284	20240624	144200	259073910	19150	19150	19150	19150	0
285	20240624	144100	259073910	19150	19150	19150	19150	0
286	20240624	144000	259073910	19150	19150	19150	19150	0
287	20240624	143900	259073910	19150	19150	19150	19150	0
288	20240624	143800	259073910	19150	19150	19150	19150	0
289	20240624	143700	259073910	19150	19150	19150	19150	2
290	20240624	143600	259035610	19150	19150	19150	19150	11
291	20240624	143500	258824960	19150	19150	19150	19150	20
292	20240624	143400	258441960	19150	19150	19150	19150	0
293	20240624	143300	258441960	19150	19150	19150	19150	0
294	20240624	143200	258441960	19150	19150	19150	19150	2
295	20240624	143100	258403660	19150	19150	19150	19150	0
296	20240624	143000	258403660	19150	19150	19150	19150	0
297	20240624	142900	258403660	19150	19150	19150	19150	1
298	20240624	142800	258384510	19150	19150	19150	19150	0
299	20240624	142700	258384510	19150	19150	19150	19150	18
300	20240624	142600	258039810	19150	19150	19150	19150	2
301	20240624	142500	258001510	19150	19150	19150	19150	1
302	20240624	142400	257982360	19150	19150	19150	19150	1
303	20240624	142300	257963210	19150	19150	19150	19150	1
304	20240624	142200	257944060	19150	19150	19150	19150	0
305	20240624	142100	257944060	19150	19150	19150	19150	1
306	20240624	142000	257924910	19140	19150	19150	19140	6
307	20240624	141900	257810050	19150	19150	19150	19150	28
308	20240624	141800	257273850	19150	19150	19150	19150	3
309	20240624	141700	257216400	19140	19140	19140	19140	7
310	20240624	141600	257082420	19150	19150	19150	19150	7
311	20240624	141500	256948370	19140	19140	19140	19140	0
312	20240624	141400	256948370	19140	19140	19140	19140	20
313	20240624	141300	256565570	19140	19140	19140	19140	30
314	20240624	141200	255991370	19140	19140	19140	19140	10
315	20240624	141100	255799970	19140	19140	19140	19140	70
316	20240624	141000	254460170	19140	19140	19140	19140	0
317	20240624	140900	254460170	19140	19140	19140	19140	27
318	20240624	140800	253943390	19140	19140	19140	19140	0
319	20240624	140700	253943390	19140	19140	19140	19140	2
320	20240624	140600	253905110	19140	19150	19150	19140	183
321	20240624	140500	250401180	19150	19150	19150	19150	0
322	20240624	140400	250401180	19150	19150	19150	19150	62
323	20240624	140300	249213880	19150	19150	19150	19150	0
324	20240624	140200	249213880	19150	19150	19150	19150	0
325	20240624	140100	249213880	19150	19150	19150	19150	200
326	20240624	140000	245383880	19150	19150	19150	19150	0
327	20240624	135900	245383880	19150	19150	19150	19150	82
328	20240624	135800	243813580	19150	19150	19150	19150	1
329	20240624	135700	243794430	19130	19140	19140	19130	100
330	20240624	135600	241880580	19140	19140	19140	19140	20
331	20240624	135500	241497780	19150	19150	19150	19150	16
332	20240624	135400	241191380	19150	19150	19150	19150	10
333	20240624	135300	240999880	19150	19150	19150	19150	0
334	20240624	135200	240999880	19150	19150	19150	19150	0
335	20240624	135100	240999880	19150	19150	19150	19150	0
336	20240624	135000	240999880	19150	19150	19150	19150	0
337	20240624	134900	240999880	19150	19150	19150	19150	1
338	20240624	134800	240980730	19150	19150	19150	19150	0
339	20240624	134700	240980730	19150	19150	19150	19150	1
340	20240624	134600	240961580	19150	19150	19150	19150	2
341	20240624	134500	240923280	19150	19150	19150	19150	0
342	20240624	134400	240923280	19150	19150	19150	19150	0
343	20240624	134300	240923280	19150	19150	19150	19150	1
344	20240624	134200	240904130	19130	19130	19130	19130	0
345	20240624	134100	240904130	19130	19130	19130	19130	20
346	20240624	134000	240521530	19130	19130	19130	19130	20
347	20240624	133900	240138930	19150	19150	19150	19150	1
348	20240624	133800	240119780	19150	19150	19150	19150	0
349	20240624	133700	240119780	19150	19150	19150	19150	2
350	20240624	133600	240081480	19150	19150	19150	19150	0
351	20240624	133500	240081480	19150	19150	19150	19150	0
352	20240624	133400	240081480	19150	19150	19150	19150	0
353	20240624	133300	240081480	19150	19150	19150	19150	1
354	20240624	133200	240062330	19120	19120	19120	19120	420
355	20240624	133100	232031930	19130	19130	19130	19130	4
356	20240624	133000	231955410	19150	19150	19150	19150	0
357	20240624	132900	231955410	19150	19150	19150	19150	0
358	20240624	132800	231955410	19150	19150	19150	19150	0
359	20240624	132700	231955410	19150	19150	19150	19150	2
360	20240624	132600	231917110	19160	19160	19160	19160	0
361	20240624	132500	231917110	19160	19150	19160	19150	3
362	20240624	132400	231859650	19150	19150	19150	19150	0
363	20240624	132300	231859650	19150	19150	19150	19150	0
364	20240624	132200	231859650	19150	19150	19150	19150	0
365	20240624	132100	231859650	19150	19150	19150	19150	1
366	20240624	132000	231840500	19150	19150	19150	19150	1
367	20240624	131900	231821350	19120	19120	19120	19120	430
368	20240624	131800	223599750	19150	19150	19150	19150	0
369	20240624	131700	223599750	19150	19150	19150	19150	12
370	20240624	131600	223369950	19160	19160	19160	19160	0
371	20240624	131500	223369950	19160	19120	19160	19120	598
372	20240624	131400	211931070	19120	19120	19120	19120	20
373	20240624	131300	211548670	19130	19130	19130	19130	0
374	20240624	131200	211548670	19130	19130	19130	19130	10
375	20240624	131100	211357370	19120	19120	19120	19120	0
376	20240624	131000	211357370	19120	19120	19120	19120	0
377	20240624	130900	211357370	19120	19120	19120	19120	0
378	20240624	130800	211357370	19120	19120	19120	19120	136
379	20240624	130700	208757050	19130	19130	19130	19130	0
380	20240624	130600	208757050	19130	19130	19130	19130	0
381	20240624	130500	208757050	19130	19130	19130	19130	0
382	20240624	130400	208757050	19130	19130	19130	19130	10
383	20240624	130300	208565750	19120	19120	19120	19120	3
384	20240624	130200	208508390	19120	19120	19120	19120	0
385	20240624	130100	208508390	19120	19120	19120	19120	0
386	20240624	130000	208508390	19120	19120	19120	19120	0
387	20240624	125900	208508390	19120	19120	19120	19120	0
388	20240624	125800	208508390	19120	19120	19120	19120	0
389	20240624	125700	208508390	19120	19120	19120	19120	0
390	20240624	125600	208508390	19120	19120	19120	19120	0
391	20240624	125500	208508390	19120	19120	19120	19120	0
392	20240624	125400	208508390	19120	19120	19120	19120	0
393	20240624	125300	208508390	19120	19120	19120	19120	0
394	20240624	125200	208508390	19120	19120	19120	19120	0
395	20240624	125100	208508390	19120	19120	19120	19120	0
396	20240624	125000	208508390	19120	19120	19120	19120	0
397	20240624	124900	208508390	19120	19120	19120	19120	50
398	20240624	124800	207552390	19120	19120	19120	19120	0
399	20240624	124700	207552390	19120	19120	19120	19120	150
400	20240624	124600	204684390	19130	19130	19130	19130	0
401	20240624	124500	204684390	19130	19130	19130	19130	47
402	20240624	124400	203785280	19130	19130	19130	19130	0
403	20240624	124300	203785280	19130	19130	19130	19130	354
404	20240624	124200	197013260	19120	19120	19120	19120	195
405	20240624	124100	193284860	19130	19130	19130	19130	146
406	20240624	124000	190491880	19130	19130	19130	19130	0
407	20240624	123900	190491880	19130	19130	19130	19130	0
408	20240624	123800	190491880	19130	19130	19130	19130	0
409	20240624	123700	190491880	19130	19130	19130	19130	0
410	20240624	123600	190491880	19130	19130	19130	19130	20
411	20240624	123500	190109280	19130	19130	19130	19130	0
412	20240624	123400	190109280	19130	19130	19130	19130	0
413	20240624	123300	190109280	19130	19130	19130	19130	0
414	20240624	123200	190109280	19130	19130	19130	19130	0
415	20240624	123100	190109280	19130	19130	19130	19130	27
416	20240624	123000	189592770	19130	19140	19140	19130	46
417	20240624	122900	188712720	19140	19140	19140	19140	0
418	20240624	122800	188712720	19140	19140	19140	19140	0
419	20240624	122700	188712720	19140	19140	19140	19140	0
420	20240624	122600	188712720	19140	19140	19140	19140	1
421	20240624	122500	188693580	19150	19150	19150	19150	0
422	20240624	122400	188693580	19150	19150	19150	19150	0
423	20240624	122300	188693580	19150	19150	19150	19150	0
424	20240624	122200	188693580	19150	19150	19150	19150	2
425	20240624	122100	188655280	19130	19130	19130	19130	0
426	20240624	122000	188655280	19130	19130	19130	19130	0
427	20240624	121900	188655280	19130	19130	19130	19130	0
428	20240624	121800	188655280	19130	19130	19130	19130	0
429	20240624	121700	188655280	19130	19130	19130	19130	0
430	20240624	121600	188655280	19130	19150	19150	19130	31
431	20240624	121500	188061830	19160	19150	19160	19150	11
432	20240624	121400	187851080	19160	19160	19160	19160	0
433	20240624	121300	187851080	19160	19150	19160	19150	2
434	20240624	121200	187812770	19160	19160	19160	19160	0
435	20240624	121100	187812770	19160	19160	19160	19160	0
436	20240624	121000	187812770	19160	19160	19160	19160	0
437	20240624	120900	187812770	19160	19160	19160	19160	0
438	20240624	120800	187812770	19160	19160	19160	19160	0
439	20240624	120700	187812770	19160	19160	19160	19160	0
440	20240624	120600	187812770	19160	19160	19160	19160	0
441	20240624	120500	187812770	19160	19160	19160	19160	0
442	20240624	120400	187812770	19160	19160	19160	19160	0
443	20240624	120300	187812770	19160	19160	19160	19160	0
444	20240624	120200	187812770	19160	19120	19160	19120	137
445	20240624	120100	185193290	19130	19130	19130	19130	23
446	20240624	120000	184753300	19140	19140	19140	19140	0
447	20240624	115900	184753300	19140	19140	19140	19140	0
448	20240624	115800	184753300	19140	19140	19140	19140	0
449	20240624	115700	184753300	19140	19140	19140	19140	0
450	20240624	115600	184753300	19140	19140	19140	19140	0
451	20240624	115500	184753300	19140	19140	19140	19140	1
452	20240624	115400	184734160	19140	19140	19140	19140	0
453	20240624	115300	184734160	19140	19140	19140	19140	0
454	20240624	115200	184734160	19140	19140	19140	19140	0
455	20240624	115100	184734160	19140	19140	19140	19140	0
456	20240624	115000	184734160	19140	19140	19140	19140	0
457	20240624	114900	184734160	19140	19140	19140	19140	0
458	20240624	114800	184734160	19140	19140	19140	19140	0
459	20240624	114700	184734160	19140	19140	19140	19140	0
460	20240624	114600	184734160	19140	19140	19140	19140	0
461	20240624	114500	184734160	19140	19140	19140	19140	0
462	20240624	114400	184734160	19140	19140	19140	19140	0
463	20240624	114300	184734160	19140	19140	19140	19140	0
464	20240624	114200	184734160	19140	19140	19140	19140	0
465	20240624	114100	184734160	19140	19140	19140	19140	0
466	20240624	114000	184734160	19140	19140	19140	19140	0
467	20240624	113900	184734160	19140	19140	19140	19140	0
468	20240624	113800	184734160	19140	19140	19140	19140	0
469	20240624	113700	184734160	19140	19140	19140	19140	0
470	20240624	113600	184734160	19140	19140	19140	19140	0
471	20240624	113500	184734160	19140	19140	19140	19140	0
472	20240624	113400	184734160	19140	19140	19140	19140	0
473	20240624	113300	184734160	19140	19140	19140	19140	100
474	20240624	113200	182820160	19140	19140	19140	19140	2
475	20240624	113100	182781880	19160	19160	19160	19160	0
476	20240624	113000	182781880	19160	19160	19160	19160	0
477	20240624	112900	182781880	19160	19160	19160	19160	0
478	20240624	112800	182781880	19160	19140	19160	19140	2
479	20240624	112700	182743580	19160	19140	19160	19140	2
480	20240624	112600	182705280	19120	19120	19120	19120	0
481	20240624	112500	182705280	19120	19120	19120	19120	0
482	20240624	112400	182705280	19120	19160	19160	19120	102
483	20240624	112300	180753940	19150	19140	19150	19140	52
484	20240624	112200	179758640	19160	19160	19160	19160	0
485	20240624	112100	179758640	19160	19150	19160	19150	2
486	20240624	112000	179720330	19160	19160	19160	19160	1
487	20240624	111900	179701170	19150	19150	19160	19150	3
488	20240624	111800	179643710	19160	19150	19160	19150	2
489	20240624	111700	179605400	19160	19150	19160	19150	8
490	20240624	111600	179452190	19160	19140	19160	19140	9
491	20240624	111500	179279910	19160	19160	19160	19160	0
492	20240624	111400	179279910	19160	19150	19160	19120	1028
493	20240624	111300	159616320	19160	19160	19160	19160	10
494	20240624	111200	159424720	19140	19140	19140	19140	5
495	20240624	111100	159329020	19150	19150	19150	19150	1
496	20240624	111000	159309870	19140	19150	19150	19140	9
497	20240624	110900	159137600	19150	19160	19160	19150	8
498	20240624	110800	158984380	19160	19160	19160	19160	0
499	20240624	110700	158984380	19160	19160	19160	19160	0
500	20240624	110600	158984380	19160	19160	19160	19160	2
501	20240624	110500	158946060	19140	19140	19140	19140	0
502	20240624	110400	158946060	19140	19140	19140	19140	300
503	20240624	110300	153204060	19170	19170	19170	19170	0
504	20240624	110200	153204060	19170	19160	19170	19160	7
505	20240624	110100	153069880	19170	19160	19170	19160	2
506	20240624	110000	153031550	19140	19140	19140	19140	0
507	20240624	105900	153031550	19140	19140	19140	19140	0
508	20240624	105800	153031550	19140	19140	19140	19140	0
509	20240624	105700	153031550	19140	19140	19140	19140	639
510	20240624	105600	140801090	19140	19140	19140	19140	0
511	20240624	105500	140801090	19140	19140	19140	19140	101
512	20240624	105400	138867950	19160	19150	19160	19150	320
513	20240624	105300	132737090	19150	19150	19150	19150	1
514	20240624	105200	132717940	19150	19150	19150	19150	1
515	20240624	105100	132698790	19150	19170	19170	19140	1866
516	20240624	105000	96949240	19170	19180	19180	19170	41
517	20240624	104900	96163160	19170	19180	19180	19170	90
518	20240624	104800	94437840	19180	19180	19180	19180	0
519	20240624	104700	94437840	19180	19180	19180	19180	0
520	20240624	104600	94437840	19180	19180	19180	19180	1
521	20240624	104500	94418660	19180	19180	19180	19180	1
522	20240624	104400	94399480	19170	19170	19170	19170	0
523	20240624	104300	94399480	19170	19180	19180	19170	18
524	20240624	104200	94054260	19180	19180	19180	19180	2
525	20240624	104100	94015900	19170	19170	19170	19170	0
526	20240624	104000	94015900	19170	19170	19170	19170	207
527	20240624	103900	90047710	19170	19180	19180	19170	400
528	20240624	103800	82378190	19190	19190	19190	19190	0
529	20240624	103700	82378190	19190	19190	19190	19190	4
530	20240624	103600	82301430	19190	19190	19190	19190	2
531	20240624	103500	82263050	19180	19180	19180	19180	150
532	20240624	103400	79386050	19180	19180	19180	19180	11
533	20240624	103300	79175070	19170	19170	19170	19170	0
534	20240624	103200	79175070	19170	19170	19170	19170	91
535	20240624	103100	77430600	19170	19170	19170	19170	0
536	20240624	103000	77430600	19170	19170	19170	19170	0
537	20240624	102900	77430600	19170	19170	19170	19170	0
538	20240624	102800	77430600	19170	19170	19170	19170	0
539	20240624	102700	77430600	19170	19170	19170	19170	25
540	20240624	102600	76951350	19160	19160	19160	19160	0
541	20240624	102500	76951350	19160	19160	19160	19160	0
542	20240624	102400	76951350	19160	19160	19160	19160	0
543	20240624	102300	76951350	19160	19160	19160	19160	35
544	20240624	102200	76280750	19170	19170	19170	19170	0
545	20240624	102100	76280750	19170	19170	19170	19170	2
546	20240624	102000	76242410	19170	19170	19170	19170	0
547	20240624	101900	76242410	19170	19170	19170	19170	0
548	20240624	101800	76242410	19170	19170	19170	19170	0
549	20240624	101700	76242410	19170	19170	19170	19170	0
550	20240624	101600	76242410	19170	19170	19170	19170	0
551	20240624	101500	76242410	19170	19170	19170	19170	0
552	20240624	101400	76242410	19170	19170	19170	19170	30
553	20240624	101300	75667310	19170	19170	19170	19170	10
554	20240624	101200	75475610	19180	19190	19190	19180	47
555	20240624	101100	74573740	19200	19200	19200	19200	0
556	20240624	101000	74573740	19200	19200	19200	19200	0
557	20240624	100900	74573740	19200	19200	19200	19200	1
558	20240624	100800	74554540	19200	19200	19200	19200	2
559	20240624	100700	74516140	19200	19200	19200	19200	6
560	20240624	100600	74400940	19210	19210	19210	19210	0
561	20240624	100500	74400940	19210	19210	19210	19210	1
562	20240624	100400	74381730	19210	19210	19210	19210	1
563	20240624	100300	74362520	19210	19210	19210	19210	0
564	20240624	100200	74362520	19210	19210	19210	19210	0
565	20240624	100100	74362520	19210	19210	19210	19210	74
566	20240624	100000	72940980	19210	19200	19230	19200	214
567	20240624	095900	68831340	19210	19210	19210	19210	3
568	20240624	095800	68773710	19250	19250	19250	19250	0
569	20240624	095700	68773710	19250	19250	19250	19250	0
570	20240624	095600	68773710	19250	19250	19250	19250	1
571	20240624	095500	68754460	19280	19280	19280	19280	0
572	20240624	095400	68754460	19280	19210	19280	19210	3
573	20240624	095300	68696740	19200	19200	19200	19200	231
574	20240624	095200	64261540	19230	19180	19230	19180	174
575	20240624	095100	60922370	19190	19180	19190	19180	70
576	20240624	095000	59579090	19190	19180	19190	19180	3
577	20240624	094900	59521530	19190	19190	19190	19190	0
578	20240624	094800	59521530	19190	19160	19190	19160	616
579	20240624	094700	47712870	19160	19160	19160	19160	0
580	20240624	094600	47712870	19160	19160	19160	19160	0
581	20240624	094500	47712870	19160	19160	19160	19160	1
582	20240624	094400	47693710	19150	19160	19160	19150	179
583	20240624	094300	44265370	19160	19160	19160	19160	0
584	20240624	094200	44265370	19160	19160	19160	19160	10
585	20240624	094100	44073770	19150	19150	19150	19150	0
586	20240624	094000	44073770	19150	19150	19150	19150	0
587	20240624	093900	44073770	19150	19150	19150	19150	0
588	20240624	093800	44073770	19150	19150	19150	19150	0
589	20240624	093700	44073770	19150	19150	19150	19150	0
590	20240624	093600	44073770	19150	19150	19150	19150	0
591	20240624	093500	44073770	19150	19150	19150	19150	0
592	20240624	093400	44073770	19150	19150	19150	19150	0
593	20240624	093300	44073770	19150	19160	19160	19150	102
594	20240624	093200	42120450	19160	19160	19160	19160	4
595	20240624	093100	42043810	19160	19160	19160	19160	10
596	20240624	093000	41852210	19160	19160	19160	19160	3
597	20240624	092900	41794730	19160	19160	19160	19160	0
598	20240624	092800	41794730	19160	19160	19160	19160	0
599	20240624	092700	41794730	19160	19160	19160	19160	129
600	20240624	092600	39323090	19150	19150	19170	19150	4
601	20240624	092500	39246470	19140	19140	19140	19140	0
602	20240624	092400	39246470	19140	19140	19140	19140	0
603	20240624	092300	39246470	19140	19140	19140	19140	0
604	20240624	092200	39246470	19140	19140	19140	19140	0
605	20240624	092100	39246470	19140	19140	19150	19140	106
606	20240624	092000	37217620	19140	19130	19140	19130	70
607	20240624	091900	35877860	19140	19140	19140	19140	1
608	20240624	091800	35858720	19140	19140	19140	19140	81
609	20240624	091700	34308380	19150	19150	19150	19150	0
610	20240624	091600	34308380	19150	19150	19150	19150	1
611	20240624	091500	34289230	19160	19160	19160	19160	0
612	20240624	091400	34289230	19160	19170	19170	19160	110
613	20240624	091300	32181620	19200	19140	19200	19140	200
614	20240624	091200	28353560	19140	19140	19140	19140	0
615	20240624	091100	28353560	19140	19140	19140	19140	50
616	20240624	091000	27396560	19140	19140	19140	19140	1
617	20240624	090900	27377420	19140	19130	19140	19130	2
618	20240624	090800	27339150	19130	19130	19130	19130	10
619	20240624	090700	27147850	19130	19110	19130	19110	231
620	20240624	090600	22733420	19110	19120	19130	19110	326
621	20240624	090500	16500880	19110	19120	19120	19110	75
622	20240624	090400	15067580	19120	19120	19120	19120	20
623	20240624	090300	14685180	19110	19140	19140	19110	377
624	20240624	090200	7471630	19140	19140	19140	19140	30
625	20240624	090100	6897430	19130	19120	19130	19120	68
626	20240624	090000	5596870	19120	19290	19290	19120	291