KissMeData/126730/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202100	430479230	15660	15660	15660	15660	1046
3	20240626	202000	430479230	15660	15660	15660	15660	0
4	20240626	201900	430479230	15660	15660	15660	15660	0
5	20240626	201800	430479230	15660	15660	15660	15660	0
6	20240626	201700	430479230	15660	15660	15660	15660	0
7	20240626	201600	430479230	15660	15660	15660	15660	0
8	20240626	201500	430479230	15660	15660	15660	15660	0
9	20240626	201400	430479230	15660	15660	15660	15660	0
10	20240626	201300	430479230	15660	15660	15660	15660	0
11	20240626	201200	430479230	15660	15660	15660	15660	0
12	20240626	201100	430479230	15660	15660	15660	15660	0
13	20240626	201000	430479230	15660	15660	15660	15660	0
14	20240626	200900	430479230	15660	15660	15660	15660	0
15	20240626	200800	430479230	15660	15660	15660	15660	0
16	20240626	200700	430479230	15660	15660	15660	15660	0
17	20240626	200600	430479230	15660	15660	15660	15660	0
18	20240626	200500	430479230	15660	15660	15660	15660	0
19	20240626	200400	430479230	15660	15660	15660	15660	0
20	20240626	200300	430479230	15660	15660	15660	15660	0
21	20240626	200200	430479230	15660	15660	15660	15660	0
22	20240626	200100	430479230	15660	15660	15660	15660	0
23	20240626	200000	430479230	15660	15660	15660	15660	0
24	20240626	195900	430479230	15660	15660	15660	15660	0
25	20240626	195800	430479230	15660	15660	15660	15660	0
26	20240626	195700	430479230	15660	15660	15660	15660	0
27	20240626	195600	430479230	15660	15660	15660	15660	0
28	20240626	195500	430479230	15660	15660	15660	15660	0
29	20240626	195400	430479230	15660	15660	15660	15660	0
30	20240626	195300	430479230	15660	15660	15660	15660	0
31	20240626	195200	430479230	15660	15660	15660	15660	0
32	20240626	195100	430479230	15660	15660	15660	15660	1046
33	20240626	195000	430479230	15660	15660	15660	15660	0
34	20240626	194900	430479230	15660	15660	15660	15660	0
35	20240626	194800	430479230	15660	15660	15660	15660	0
36	20240626	194700	430479230	15660	15660	15660	15660	0
37	20240626	194600	430479230	15660	15660	15660	15660	0
38	20240626	194500	430479230	15660	15660	15660	15660	0
39	20240626	194400	430479230	15660	15660	15660	15660	0
40	20240626	194300	430479230	15660	15660	15660	15660	0
41	20240626	194200	430479230	15660	15660	15660	15660	0
42	20240626	194100	430479230	15660	15660	15660	15660	0
43	20240626	194000	430479230	15660	15660	15660	15660	0
44	20240626	193900	430479230	15660	15660	15660	15660	0
45	20240626	193800	430479230	15660	15660	15660	15660	0
46	20240626	193700	430479230	15660	15660	15660	15660	0
47	20240626	193600	430479230	15660	15660	15660	15660	0
48	20240626	193500	430479230	15660	15660	15660	15660	0
49	20240626	193400	430479230	15660	15660	15660	15660	0
50	20240626	193300	430479230	15660	15660	15660	15660	0
51	20240626	193200	430479230	15660	15660	15660	15660	0
52	20240626	193100	430479230	15660	15660	15660	15660	0
53	20240626	193000	430479230	15660	15660	15660	15660	0
54	20240626	192900	430479230	15660	15660	15660	15660	0
55	20240626	192800	430479230	15660	15660	15660	15660	0
56	20240626	192700	430479230	15660	15660	15660	15660	0
57	20240626	192600	430479230	15660	15660	15660	15660	0
58	20240626	192500	430479230	15660	15660	15660	15660	0
59	20240626	192400	430479230	15660	15660	15660	15660	0
60	20240626	192300	430479230	15660	15660	15660	15660	0
61	20240626	192200	430479230	15660	15660	15660	15660	0
62	20240626	192100	430479230	15660	15660	15660	15660	1046
63	20240626	192000	430479230	15660	15660	15660	15660	0
64	20240626	191900	430479230	15660	15660	15660	15660	0
65	20240626	191800	430479230	15660	15660	15660	15660	0
66	20240626	191700	430479230	15660	15660	15660	15660	0
67	20240626	191600	430479230	15660	15660	15660	15660	0
68	20240626	191500	430479230	15660	15660	15660	15660	0
69	20240626	191400	430479230	15660	15660	15660	15660	0
70	20240626	191300	430479230	15660	15660	15660	15660	0
71	20240626	191200	430479230	15660	15660	15660	15660	0
72	20240626	191100	430479230	15660	15660	15660	15660	0
73	20240626	191000	430479230	15660	15660	15660	15660	0
74	20240626	190900	430479230	15660	15660	15660	15660	0
75	20240626	190800	430479230	15660	15660	15660	15660	0
76	20240626	190700	430479230	15660	15660	15660	15660	0
77	20240626	190600	430479230	15660	15660	15660	15660	0
78	20240626	190500	430479230	15660	15660	15660	15660	0
79	20240626	190400	430479230	15660	15660	15660	15660	0
80	20240626	190300	430479230	15660	15660	15660	15660	0
81	20240626	190200	430479230	15660	15660	15660	15660	0
82	20240626	190100	430479230	15660	15660	15660	15660	0
83	20240626	190000	430479230	15660	15660	15660	15660	0
84	20240626	185900	430479230	15660	15660	15660	15660	0
85	20240626	185800	430479230	15660	15660	15660	15660	0
86	20240626	185700	430479230	15660	15660	15660	15660	0
87	20240626	185600	430479230	15660	15660	15660	15660	0
88	20240626	185500	430479230	15660	15660	15660	15660	0
89	20240626	185400	430479230	15660	15660	15660	15660	0
90	20240626	185300	430479230	15660	15660	15660	15660	0
91	20240626	185200	430479230	15660	15660	15660	15660	0
92	20240626	185100	430479230	15660	15660	15660	15660	1046
93	20240626	185000	430479230	15660	15660	15660	15660	0
94	20240626	184900	430479230	15660	15660	15660	15660	0
95	20240626	184800	430479230	15660	15660	15660	15660	0
96	20240626	184700	430479230	15660	15660	15660	15660	0
97	20240626	184600	430479230	15660	15660	15660	15660	0
98	20240626	184500	430479230	15660	15660	15660	15660	0
99	20240626	184400	430479230	15660	15660	15660	15660	0
100	20240626	184300	430479230	15660	15660	15660	15660	0
101	20240626	184200	430479230	15660	15660	15660	15660	0
102	20240626	184100	430479230	15660	15660	15660	15660	0
103	20240626	184000	430479230	15660	15660	15660	15660	0
104	20240626	183900	430479230	15660	15660	15660	15660	0
105	20240626	183800	430479230	15660	15660	15660	15660	0
106	20240626	183700	430479230	15660	15660	15660	15660	0
107	20240626	183600	430479230	15660	15660	15660	15660	0
108	20240626	183500	430479230	15660	15660	15660	15660	0
109	20240626	183400	430479230	15660	15660	15660	15660	0
110	20240626	183300	430479230	15660	15660	15660	15660	0
111	20240626	183200	430479230	15660	15660	15660	15660	0
112	20240626	183100	430479230	15660	15660	15660	15660	0
113	20240626	183000	430479230	15660	15660	15660	15660	0
114	20240626	182900	430479230	15660	15660	15660	15660	0
115	20240626	182800	430479230	15660	15660	15660	15660	0
116	20240626	182700	430479230	15660	15660	15660	15660	0
117	20240626	182600	430479230	15660	15660	15660	15660	0
118	20240626	182500	430479230	15660	15660	15660	15660	0
119	20240626	182400	430479230	15660	15660	15660	15660	0
120	20240626	182300	430479230	15660	15660	15660	15660	0
121	20240626	182200	430479230	15660	15660	15660	15660	0
122	20240626	182100	430479230	15660	15660	15660	15660	1046
123	20240626	182000	430479230	15660	15660	15660	15660	0
124	20240626	181900	430479230	15660	15660	15660	15660	0
125	20240626	181800	430479230	15660	15660	15660	15660	0
126	20240626	181700	430479230	15660	15660	15660	15660	0
127	20240626	181600	430479230	15660	15660	15660	15660	0
128	20240626	181500	430479230	15660	15660	15660	15660	0
129	20240626	181400	430479230	15660	15660	15660	15660	0
130	20240626	181300	430479230	15660	15660	15660	15660	0
131	20240626	181200	430479230	15660	15660	15660	15660	0
132	20240626	181100	430479230	15660	15660	15660	15660	0
133	20240626	181000	430479230	15660	15660	15660	15660	0
134	20240626	180900	430479230	15660	15660	15660	15660	0
135	20240626	180800	430479230	15660	15660	15660	15660	0
136	20240626	180700	430479230	15660	15660	15660	15660	0
137	20240626	180600	430479230	15660	15660	15660	15660	0
138	20240626	180500	430479230	15660	15660	15660	15660	0
139	20240626	180400	430479230	15660	15660	15660	15660	0
140	20240626	180300	430479230	15660	15660	15660	15660	0
141	20240626	180200	430479230	15660	15660	15660	15660	0
142	20240626	180100	430479230	15660	15660	15660	15660	0
143	20240626	180000	430479230	15660	15660	15660	15660	0
144	20240626	175900	430479230	15660	15660	15660	15660	0
145	20240626	175800	430479230	15660	15660	15660	15660	0
146	20240626	175700	430479230	15660	15660	15660	15660	0
147	20240626	175600	430479230	15660	15660	15660	15660	0
148	20240626	175500	430479230	15660	15660	15660	15660	0
149	20240626	175400	430479230	15660	15660	15660	15660	0
150	20240626	175300	430479230	15660	15660	15660	15660	0
151	20240626	175200	430479230	15660	15660	15660	15660	0
152	20240626	175100	430479230	15660	15660	15660	15660	1046
153	20240626	175000	430479230	15660	15660	15660	15660	0
154	20240626	174900	430479230	15660	15660	15660	15660	0
155	20240626	174800	430479230	15660	15660	15660	15660	0
156	20240626	174700	430479230	15660	15660	15660	15660	0
157	20240626	174600	430479230	15660	15660	15660	15660	0
158	20240626	174500	430479230	15660	15660	15660	15660	0
159	20240626	174400	430479230	15660	15660	15660	15660	0
160	20240626	174300	430479230	15660	15660	15660	15660	0
161	20240626	174200	430479230	15660	15660	15660	15660	0
162	20240626	174100	430479230	15660	15660	15660	15660	0
163	20240626	174000	430479230	15660	15660	15660	15660	0
164	20240626	173900	430479230	15660	15660	15660	15660	0
165	20240626	173800	430479230	15660	15660	15660	15660	0
166	20240626	173700	430479230	15660	15660	15660	15660	0
167	20240626	173600	430479230	15660	15660	15660	15660	0
168	20240626	173500	430479230	15660	15660	15660	15660	0
169	20240626	173400	430479230	15660	15660	15660	15660	0
170	20240626	173300	430479230	15660	15660	15660	15660	0
171	20240626	173200	430479230	15660	15660	15660	15660	0
172	20240626	173100	430479230	15660	15660	15660	15660	0
173	20240626	173000	430479230	15660	15660	15660	15660	0
174	20240626	172900	430479230	15660	15660	15660	15660	0
175	20240626	172800	430479230	15660	15660	15660	15660	0
176	20240626	172700	430479230	15660	15660	15660	15660	0
177	20240626	172600	430479230	15660	15660	15660	15660	0
178	20240626	172500	430479230	15660	15660	15660	15660	0
179	20240626	172400	430479230	15660	15660	15660	15660	0
180	20240626	172300	430479230	15660	15660	15660	15660	0
181	20240626	172200	430479230	15660	15660	15660	15660	0
182	20240626	172100	430479230	15660	15660	15660	15660	1046
183	20240626	172000	430479230	15660	15660	15660	15660	0
184	20240626	171900	430479230	15660	15660	15660	15660	0
185	20240626	171800	430479230	15660	15660	15660	15660	0
186	20240626	171700	430479230	15660	15660	15660	15660	0
187	20240626	171600	430479230	15660	15660	15660	15660	0
188	20240626	171500	430479230	15660	15660	15660	15660	0
189	20240626	171400	430479230	15660	15660	15660	15660	0
190	20240626	171300	430479230	15660	15660	15660	15660	0
191	20240626	171200	430479230	15660	15660	15660	15660	0
192	20240626	171100	430479230	15660	15660	15660	15660	0
193	20240626	171000	430479230	15660	15660	15660	15660	0
194	20240626	170900	430479230	15660	15660	15660	15660	0
195	20240626	170800	430479230	15660	15660	15660	15660	0
196	20240626	170700	430479230	15660	15660	15660	15660	0
197	20240626	170600	430479230	15660	15660	15660	15660	0
198	20240626	170500	430479230	15660	15660	15660	15660	0
199	20240626	170400	430479230	15660	15660	15660	15660	0
200	20240626	170300	430479230	15660	15660	15660	15660	0
201	20240626	170200	430479230	15660	15660	15660	15660	0
202	20240626	170100	430479230	15660	15660	15660	15660	0
203	20240626	170000	430479230	15660	15660	15660	15660	0
204	20240626	165900	430479230	15660	15660	15660	15660	0
205	20240626	165800	430479230	15660	15660	15660	15660	0
206	20240626	165700	430479230	15660	15660	15660	15660	0
207	20240626	165600	430479230	15660	15660	15660	15660	0
208	20240626	165500	430479230	15660	15660	15660	15660	0
209	20240626	165400	430479230	15660	15660	15660	15660	0
210	20240626	165300	430479230	15660	15660	15660	15660	0
211	20240626	165200	430479230	15660	15660	15660	15660	0
212	20240626	165100	430479230	15660	15660	15660	15660	1046
213	20240626	165000	430479230	15660	15660	15660	15660	0
214	20240626	164900	430479230	15660	15660	15660	15660	0
215	20240626	164800	430479230	15660	15660	15660	15660	0
216	20240626	164700	430479230	15660	15660	15660	15660	0
217	20240626	164600	430479230	15660	15660	15660	15660	0
218	20240626	164500	430479230	15660	15660	15660	15660	0
219	20240626	164400	430479230	15660	15660	15660	15660	0
220	20240626	164300	430479230	15660	15660	15660	15660	0
221	20240626	164200	430479230	15660	15660	15660	15660	0
222	20240626	164100	430479230	15660	15660	15660	15660	0
223	20240626	164000	430479230	15660	15660	15660	15660	0
224	20240626	163900	430479230	15660	15660	15660	15660	0
225	20240626	163800	430479230	15660	15660	15660	15660	0
226	20240626	163700	430479230	15660	15660	15660	15660	0
227	20240626	163600	430479230	15660	15660	15660	15660	0
228	20240626	163500	430479230	15660	15660	15660	15660	0
229	20240626	163400	430479230	15660	15660	15660	15660	0
230	20240626	163300	430479230	15660	15660	15660	15660	0
231	20240626	163200	430479230	15660	15660	15660	15660	0
232	20240626	163100	430479230	15660	15660	15660	15660	0
233	20240626	163000	430479230	15660	15660	15660	15660	0
234	20240626	162900	430479230	15660	15660	15660	15660	0
235	20240626	162800	430479230	15660	15660	15660	15660	0
236	20240626	162700	430479230	15660	15660	15660	15660	0
237	20240626	162600	430479230	15660	15660	15660	15660	0
238	20240626	162500	430479230	15660	15660	15660	15660	0
239	20240626	162400	430479230	15660	15660	15660	15660	0
240	20240626	162300	430479230	15660	15660	15660	15660	0
241	20240626	162200	430479230	15660	15660	15660	15660	0
242	20240626	162100	430479230	15660	15660	15660	15660	1046
243	20240626	162000	430479230	15660	15660	15660	15660	0
244	20240626	161900	430479230	15660	15660	15660	15660	0
245	20240626	161800	430479230	15660	15660	15660	15660	0
246	20240626	161700	430479230	15660	15660	15660	15660	0
247	20240626	161600	430479230	15660	15660	15660	15660	0
248	20240626	161500	430479230	15660	15660	15660	15660	0
249	20240626	161400	430479230	15660	15660	15660	15660	0
250	20240626	161300	430479230	15660	15660	15660	15660	0
251	20240626	161200	430479230	15660	15660	15660	15660	0
252	20240626	161100	430479230	15660	15660	15660	15660	0
253	20240626	161000	430479230	15660	15660	15660	15660	0
254	20240626	160900	430479230	15660	15660	15660	15660	0
255	20240626	160800	430479230	15660	15660	15660	15660	0
256	20240626	160700	430479230	15660	15660	15660	15660	0
257	20240626	160600	430479230	15660	15660	15660	15660	0
258	20240626	160500	430479230	15660	15660	15660	15660	0
259	20240626	160400	430479230	15660	15660	15660	15660	0
260	20240626	160300	430479230	15660	15660	15660	15660	0
261	20240626	160200	430479230	15660	15660	15660	15660	0
262	20240626	160100	430479230	15660	15660	15660	15660	0
263	20240626	160000	430479230	15660	15660	15660	15660	0
264	20240626	155900	430479230	15660	15660	15660	15660	0
265	20240626	155800	430479230	15660	15660	15660	15660	0
266	20240626	155700	430479230	15660	15660	15660	15660	0
267	20240626	155600	430479230	15660	15660	15660	15660	0
268	20240626	155500	430479230	15660	15660	15660	15660	0
269	20240626	155400	430479230	15660	15660	15660	15660	0
270	20240626	155300	430479230	15660	15660	15660	15660	0
271	20240626	155200	430479230	15660	15660	15660	15660	0
272	20240626	155100	430479230	15660	15660	15660	15660	1046
273	20240626	155000	430479230	15660	15660	15660	15660	0
274	20240626	154900	430479230	15660	15660	15660	15660	0
275	20240626	154800	430479230	15660	15660	15660	15660	0
276	20240626	154700	430479230	15660	15660	15660	15660	0
277	20240626	154600	430479230	15660	15660	15660	15660	0
278	20240626	154500	430479230	15660	15660	15660	15660	0
279	20240626	154400	430479230	15660	15660	15660	15660	0
280	20240626	154300	430479230	15660	15660	15660	15660	0
281	20240626	154200	430479230	15660	15660	15660	15660	0
282	20240626	154100	430479230	15660	15660	15660	15660	0
283	20240626	154000	430479230	15660	15660	15660	15660	0
284	20240626	153900	430479230	15660	15660	15660	15660	0
285	20240626	153800	430479230	15660	15660	15660	15660	0
286	20240626	153700	430479230	15660	15660	15660	15660	0
287	20240626	153600	430479230	15660	15660	15660	15660	0
288	20240626	153500	430479230	15660	15660	15660	15660	0
289	20240626	153400	430479230	15660	15660	15660	15660	0
290	20240626	153300	430479230	15660	15660	15660	15660	0
291	20240626	153200	430479230	15660	15660	15660	15660	0
292	20240626	153100	430479230	15660	15660	15660	15660	0
293	20240626	153000	430479230	15660	15660	15660	15660	1046
294	20240626	152900	414098870	15710	15710	15710	15710	0
295	20240626	152800	414098870	15710	15710	15710	15710	0
296	20240626	152700	414098870	15710	15710	15710	15710	0
297	20240626	152600	414098870	15710	15710	15710	15710	0
298	20240626	152500	414098870	15710	15710	15710	15710	0
299	20240626	152400	414098870	15710	15710	15710	15710	0
300	20240626	152300	414098870	15710	15710	15710	15710	0
301	20240626	152200	414098870	15710	15710	15710	15710	0
302	20240626	152100	414098870	15710	15710	15710	15710	0
303	20240626	152000	414098870	15710	15710	15710	15710	0
304	20240626	151900	414098870	15710	15720	15720	15710	334
305	20240626	151800	408848420	15670	15670	15670	15670	12
306	20240626	151700	408660380	15720	15720	15720	15720	10
307	20240626	151600	408503180	15740	15720	15740	15720	100
308	20240626	151500	406929400	15740	15740	15740	15670	120
309	20240626	151400	405041510	15730	15670	15740	15670	563
310	20240626	151300	396192090	15720	15720	15720	15720	1
311	20240626	151200	396176370	15720	15670	15720	15670	300
312	20240626	151100	391474330	15670	15670	15670	15670	39
313	20240626	151000	390863200	15730	15730	15730	15730	0
314	20240626	150900	390863200	15730	15700	15730	15700	149
315	20240626	150800	388523840	15700	15690	15700	15690	385
316	20240626	150700	382483100	15650	15660	15660	15650	1712
317	20240626	150600	355682220	15660	15690	15690	15660	269
318	20240626	150500	351469200	15690	15670	15690	15670	17
319	20240626	150400	351202710	15670	15670	15690	15660	62
320	20240626	150300	350231450	15660	15680	15680	15660	136
321	20240626	150200	348100410	15690	15680	15690	15680	2
322	20240626	150100	348069040	15690	15690	15690	15690	2
323	20240626	150000	348037660	15680	15690	15690	15680	16
324	20240626	145900	347786740	15690	15670	15690	15670	2
325	20240626	145800	347755380	15670	15670	15670	15670	18
326	20240626	145700	347473320	15670	15670	15670	15670	12
327	20240626	145600	347285280	15690	15690	15690	15680	197
328	20240626	145500	344196300	15680	15680	15680	15680	12
329	20240626	145400	344008140	15690	15690	15690	15690	55
330	20240626	145300	343145190	15690	15690	15690	15690	1
331	20240626	145200	343129500	15680	15680	15680	15680	12
332	20240626	145100	342941340	15690	15680	15690	15680	21
333	20240626	145000	342612000	15670	15670	15670	15670	1
334	20240626	144900	342596330	15660	15660	15660	15660	138
335	20240626	144800	340435250	15660	15670	15690	15660	116
336	20240626	144700	338618550	15660	15680	15680	15660	452
337	20240626	144600	331538650	15690	15690	15690	15690	1
338	20240626	144500	331522960	15680	15690	15690	15680	12
339	20240626	144400	331334770	15700	15700	15700	15700	63
340	20240626	144300	330345670	15700	15700	15700	15700	1
341	20240626	144200	330329970	15700	15700	15700	15690	75
342	20240626	144100	329152590	15700	15700	15700	15700	0
343	20240626	144000	329152590	15700	15680	15700	15680	13
344	20240626	143900	328948730	15700	15700	15700	15700	0
345	20240626	143800	328948730	15700	15680	15700	15680	2
346	20240626	143700	328917350	15700	15700	15700	15690	23
347	20240626	143600	328556370	15700	15700	15700	15700	8
348	20240626	143500	328430770	15700	15700	15700	15700	50
349	20240626	143400	327645770	15700	15660	15700	15660	13
350	20240626	143300	327442150	15660	15680	15680	15660	11
351	20240626	143200	327269860	15690	15690	15690	15690	1
352	20240626	143100	327254170	15700	15700	15700	15700	1
353	20240626	143000	327238470	15670	15660	15670	15660	452
354	20240626	142900	320155750	15670	15670	15670	15670	171
355	20240626	142800	317476180	15700	15690	15700	15690	11
356	20240626	142700	317303580	15670	15670	15670	15660	513
357	20240626	142600	309264990	15670	15690	15700	15670	96
358	20240626	142500	307759610	15680	15680	15680	15680	210
359	20240626	142400	304466810	15680	15700	15700	15680	113
360	20240626	142300	302694820	15730	15730	15730	15730	0
361	20240626	142200	302694820	15730	15730	15730	15730	0
362	20240626	142100	302694820	15730	15680	15730	15680	13
363	20240626	142000	302490930	15680	15680	15680	15680	0
364	20240626	141900	302490930	15680	15680	15680	15680	1
365	20240626	141800	302475250	15680	15690	15690	15680	14
366	20240626	141700	302255720	15730	15730	15730	15730	1
367	20240626	141600	302239990	15680	15680	15680	15680	47
368	20240626	141500	301503030	15690	15700	15700	15690	2
369	20240626	141400	301471640	15720	15720	15720	15720	1
370	20240626	141300	301455920	15680	15690	15730	15680	66
371	20240626	141200	300420730	15690	15690	15690	15690	0
372	20240626	141100	300420730	15690	15690	15690	15690	0
373	20240626	141000	300420730	15690	15690	15690	15690	12
374	20240626	140900	300232450	15690	15690	15690	15690	0
375	20240626	140800	300232450	15690	15690	15690	15690	21
376	20240626	140700	299902960	15740	15700	15740	15700	2
377	20240626	140600	299871520	15690	15690	15690	15690	3
378	20240626	140500	299824450	15690	15690	15690	15690	12
379	20240626	140400	299636170	15690	15690	15690	15690	0
380	20240626	140300	299636170	15690	15690	15690	15690	13
381	20240626	140200	299432200	15690	15690	15690	15690	0
382	20240626	140100	299432200	15690	15690	15690	15690	0
383	20240626	140000	299432200	15690	15690	15690	15690	12
384	20240626	135900	299243920	15690	15690	15690	15690	0
385	20240626	135800	299243920	15690	15690	15690	15690	12
386	20240626	135700	299055640	15690	15690	15690	15690	0
387	20240626	135600	299055640	15690	15690	15690	15690	20
388	20240626	135500	298741840	15690	15690	15690	15690	112
389	20240626	135400	296984560	15690	15720	15750	15690	306
390	20240626	135300	292177330	15700	15700	15700	15690	319
391	20240626	135200	287169370	15700	15700	15700	15700	83
392	20240626	135100	285866270	15720	15720	15720	15720	0
393	20240626	135000	285866270	15720	15700	15720	15700	13
394	20240626	134900	285662150	15700	15700	15700	15700	12
395	20240626	134800	285473750	15730	15730	15730	15730	0
396	20240626	134700	285473750	15730	15730	15730	15730	0
397	20240626	134600	285473750	15730	15730	15730	15730	0
398	20240626	134500	285473750	15730	15710	15730	15680	514
399	20240626	134400	277412460	15710	15710	15710	15710	14
400	20240626	134300	277192520	15710	15710	15710	15710	12
401	20240626	134200	277004000	15730	15700	15730	15700	100
402	20240626	134100	275432290	15700	15700	15700	15700	3
403	20240626	134000	275385190	15710	15720	15720	15710	14
404	20240626	133900	275165240	15730	15730	15730	15730	1
405	20240626	133800	275149510	15710	15710	15710	15710	12
406	20240626	133700	274960990	15730	15730	15730	15730	0
407	20240626	133600	274960990	15730	15730	15730	15730	145
408	20240626	133500	272680140	15760	15760	15760	15760	0
409	20240626	133400	272680140	15760	15750	15760	15750	31
410	20240626	133300	272191880	15740	15740	15740	15740	10
411	20240626	133200	272034480	15730	15730	15730	15700	54
412	20240626	133100	271185960	15700	15700	15700	15700	0
413	20240626	133000	271185960	15700	15740	15740	15700	31
414	20240626	132900	270698060	15770	15770	15770	15770	0
415	20240626	132800	270698060	15770	15770	15770	15740	42
416	20240626	132700	270036620	15800	15800	15800	15800	0
417	20240626	132600	270036620	15800	15800	15800	15800	21
418	20240626	132500	269704820	15800	15730	15800	15730	478
419	20240626	132400	262168930	15750	15700	15750	15700	612
420	20240626	132300	252548320	15700	15690	15700	15690	37
421	20240626	132200	251967710	15690	15680	15700	15680	61
422	20240626	132100	251010960	15680	15700	15700	15680	78
423	20240626	132000	249787660	15680	15680	15680	15680	12
424	20240626	131900	249599500	15700	15700	15700	15700	0
425	20240626	131800	249599500	15700	15680	15700	15680	23
426	20240626	131700	249238620	15690	15690	15690	15690	1
427	20240626	131600	249222930	15700	15690	15700	15690	11
428	20240626	131500	249050330	15680	15680	15680	15680	12
429	20240626	131400	248862170	15700	15700	15700	15700	177
430	20240626	131300	246083270	15700	15670	15700	15670	25
431	20240626	131200	245691110	15670	15670	15670	15670	90
432	20240626	131100	244280810	15690	15670	15690	15660	60
433	20240626	131000	243341110	15680	15680	15680	15680	5
434	20240626	130900	243262710	15700	15700	15700	15700	0
435	20240626	130800	243262710	15700	15700	15700	15700	0
436	20240626	130700	243262710	15700	15690	15700	15690	13
437	20240626	130600	243058730	15700	15700	15700	15700	2
438	20240626	130500	243027330	15700	15660	15700	15660	130
439	20240626	130400	240990620	15660	15660	15660	15660	12
440	20240626	130300	240802700	15660	15660	15660	15660	11
441	20240626	130200	240630440	15680	15680	15680	15680	1
442	20240626	130100	240614760	15690	15700	15700	15690	6
443	20240626	130000	240520570	15700	15700	15700	15700	20
444	20240626	125900	240206570	15660	15640	15660	15640	22
445	20240626	125800	239862290	15640	15640	15640	15640	12
446	20240626	125700	239674610	15640	15650	15650	15640	237
447	20240626	125600	235967920	15660	15660	15660	15660	2
448	20240626	125500	235936600	15650	15650	15650	15650	129
449	20240626	125400	233917750	15640	15650	15650	15640	120
450	20240626	125300	232040570	15650	15650	15650	15650	210
451	20240626	125200	228754070	15650	15650	15650	15650	0
452	20240626	125100	228754070	15650	15640	15650	15640	57
453	20240626	125000	227862200	15650	15650	15650	15650	166
454	20240626	124900	225264300	15650	15650	15650	15650	512
455	20240626	124800	217251500	15660	15660	15660	15660	0
456	20240626	124700	217251500	15660	15660	15660	15660	87
457	20240626	124600	215889080	15660	15650	15660	15650	32
458	20240626	124500	215388080	15650	15650	15650	15650	0
459	20240626	124400	215388080	15650	15650	15650	15650	12
460	20240626	124300	215200280	15660	15660	15660	15660	66
461	20240626	124200	214166720	15660	15660	15660	15660	0
462	20240626	124100	214166720	15660	15660	15660	15660	12
463	20240626	124000	213978800	15660	15660	15660	15660	1
464	20240626	123900	213963140	15660	15660	15660	15660	0
465	20240626	123800	213963140	15660	15670	15670	15660	119
466	20240626	123700	212099360	15670	15670	15670	15670	7
467	20240626	123600	211989670	15670	15670	15670	15670	12
468	20240626	123500	211801630	15680	15680	15680	15680	0
469	20240626	123400	211801630	15680	15680	15680	15680	12
470	20240626	123300	211613470	15700	15700	15700	15700	32
471	20240626	123200	211111070	15710	15710	15710	15710	10
472	20240626	123100	210953970	15700	15690	15700	15690	60
473	20240626	123000	210012090	15700	15700	15700	15700	0
474	20240626	122900	210012090	15700	15690	15700	15690	48
475	20240626	122800	209258610	15700	15700	15700	15700	0
476	20240626	122700	209258610	15700	15700	15700	15700	15
477	20240626	122600	209023110	15700	15690	15700	15690	60
478	20240626	122500	208081230	15700	15700	15700	15700	4
479	20240626	122400	208018430	15680	15690	15690	15670	59
480	20240626	122300	207093760	15690	15690	15690	15690	4
481	20240626	122200	207031000	15720	15720	15720	15720	0
482	20240626	122100	207031000	15720	15720	15720	15720	42
483	20240626	122000	206370760	15670	15670	15670	15670	24
484	20240626	121900	205994680	15660	15660	15660	15660	25
485	20240626	121800	205603180	15720	15720	15720	15720	0
486	20240626	121700	205603180	15720	15660	15720	15660	73
487	20240626	121600	204458140	15660	15650	15660	15650	51
488	20240626	121500	203659980	15650	15650	15650	15650	12
489	20240626	121400	203472180	15660	15660	15660	15660	0
490	20240626	121300	203472180	15660	15660	15660	15660	15
491	20240626	121200	203237280	15660	15660	15660	15660	25
492	20240626	121100	202845780	15670	15670	15670	15670	1
493	20240626	121000	202830110	15660	15660	15660	15660	11
494	20240626	120900	202657850	15670	15670	15670	15670	58
495	20240626	120800	201748990	15660	15660	15660	15660	12
496	20240626	120700	201561070	15670	15670	15670	15670	1
497	20240626	120600	201545400	15660	15660	15660	15660	7
498	20240626	120500	201435780	15660	15660	15660	15660	5
499	20240626	120400	201357480	15670	15660	15670	15660	60
500	20240626	120300	200417480	15650	15650	15650	15650	2
501	20240626	120200	200386180	15650	15650	15650	15650	10
502	20240626	120100	200229680	15650	15650	15650	15650	0
503	20240626	120000	200229680	15650	15650	15650	15650	13
504	20240626	115900	200026230	15650	15650	15650	15650	7
505	20240626	115800	199916680	15650	15640	15650	15640	18
506	20240626	115700	199635110	15650	15650	15650	15650	7
507	20240626	115600	199525560	15650	15650	15650	15650	12
508	20240626	115500	199337760	15640	15640	15640	15640	17
509	20240626	115400	199071880	15650	15650	15650	15650	0
510	20240626	115300	199071880	15650	15650	15650	15650	1
511	20240626	115200	199056230	15650	15650	15650	15650	17
512	20240626	115100	198790180	15650	15650	15650	15650	1
513	20240626	115000	198774530	15650	15650	15650	15650	0
514	20240626	114900	198774530	15650	15640	15650	15640	13
515	20240626	114800	198571200	15630	15630	15630	15630	1
516	20240626	114700	198555570	15630	15630	15630	15630	31
517	20240626	114600	198071040	15630	15630	15630	15630	0
518	20240626	114500	198071040	15630	15630	15630	15630	0
519	20240626	114400	198071040	15630	15640	15640	15630	12
520	20240626	114300	197883450	15630	15630	15630	15630	48
521	20240626	114200	197133210	15630	15630	15630	15630	12
522	20240626	114100	196945650	15630	15630	15630	15630	0
523	20240626	114000	196945650	15630	15630	15630	15630	0
524	20240626	113900	196945650	15630	15630	15630	15630	12
525	20240626	113800	196758090	15630	15630	15630	15630	0
526	20240626	113700	196758090	15630	15630	15630	15630	369
527	20240626	113600	190990620	15630	15630	15630	15630	12
528	20240626	113500	190803060	15630	15630	15630	15630	219
529	20240626	113400	187380090	15630	15630	15630	15630	12
530	20240626	113300	187192530	15630	15630	15630	15630	1
531	20240626	113200	187176900	15640	15640	15640	15640	12
532	20240626	113100	186989220	15640	15640	15640	15640	0
533	20240626	113000	186989220	15640	15640	15640	15640	12
534	20240626	112900	186801540	15660	15660	15660	15660	0
535	20240626	112800	186801540	15660	15660	15660	15660	0
536	20240626	112700	186801540	15660	15630	15660	15630	86
537	20240626	112600	185456660	15660	15660	15660	15660	0
538	20240626	112500	185456660	15660	15660	15660	15660	9
539	20240626	112400	185315720	15660	15660	15660	15660	13
540	20240626	112300	185112140	15660	15640	15660	15640	10
541	20240626	112200	184955720	15660	15660	15660	15660	3
542	20240626	112100	184908740	15670	15670	15670	15670	1
543	20240626	112000	184893070	15620	15630	15630	15610	129
544	20240626	111900	182879200	15650	15650	15650	15650	0
545	20240626	111800	182879200	15650	15650	15650	15650	10
546	20240626	111700	182722700	15650	15650	15650	15650	0
547	20240626	111600	182722700	15650	15660	15660	15650	12
548	20240626	111500	182534800	15660	15660	15660	15660	14
549	20240626	111400	182315560	15670	15660	15670	15660	78
550	20240626	111300	181093880	15660	15650	15660	15650	12
551	20240626	111200	180905990	15630	15620	15630	15620	16
552	20240626	111100	180655970	15610	15620	15620	15610	25
553	20240626	111000	180265640	15610	15610	15610	15610	0
554	20240626	110900	180265640	15610	15620	15620	15610	53
555	20240626	110800	179437900	15650	15650	15650	15650	556
556	20240626	110700	170736500	15650	15650	15650	15650	0
557	20240626	110600	170736500	15650	15660	15660	15650	12
558	20240626	110500	170548690	15660	15660	15660	15660	0
559	20240626	110400	170548690	15660	15660	15660	15660	94
560	20240626	110300	169076650	15660	15650	15660	15650	13
561	20240626	110200	168873190	15660	15660	15660	15660	21
562	20240626	110100	168544330	15650	15650	15650	15650	41
563	20240626	110000	167902680	15650	15650	15650	15650	20
564	20240626	105900	167589680	15620	15620	15620	15620	0
565	20240626	105800	167589680	15620	15620	15620	15620	0
566	20240626	105700	167589680	15620	15620	15620	15620	30
567	20240626	105600	167121080	15610	15610	15610	15610	0
568	20240626	105500	167121080	15610	15610	15610	15610	0
569	20240626	105400	167121080	15610	15610	15610	15610	1
570	20240626	105300	167105470	15610	15610	15610	15610	4
571	20240626	105200	167043030	15610	15610	15610	15610	123
572	20240626	105100	165123000	15610	15610	15610	15610	30
573	20240626	105000	164654700	15610	15610	15610	15610	0
574	20240626	104900	164654700	15610	15610	15610	15610	229
575	20240626	104800	161080010	15640	15640	15640	15640	0
576	20240626	104700	161080010	15640	15640	15640	15640	114
577	20240626	104600	159297050	15640	15650	15650	15640	5
578	20240626	104500	159218840	15640	15640	15640	15640	1
579	20240626	104400	159203200	15650	15640	15650	15640	5
580	20240626	104300	159124960	15640	15640	15640	15640	0
581	20240626	104200	159124960	15640	15640	15640	15640	3
582	20240626	104100	159078040	15640	15640	15640	15640	45
583	20240626	104000	158374240	15610	15610	15610	15610	28
584	20240626	103900	157937160	15610	15600	15640	15600	28
585	20240626	103800	157500150	15600	15610	15610	15600	214
586	20240626	103700	154159930	15610	15620	15620	15610	26
587	20240626	103600	153754050	15610	15610	15610	15610	0
588	20240626	103500	153754050	15610	15610	15610	15610	30
589	20240626	103400	153285750	15610	15610	15610	15610	236
590	20240626	103300	149601790	15610	15620	15620	15610	17
591	20240626	103200	149336390	15610	15610	15610	15610	40
592	20240626	103100	148711990	15640	15640	15640	15640	1
593	20240626	103000	148696350	15650	15650	15650	15650	0
594	20240626	102900	148696350	15650	15650	15650	15650	0
595	20240626	102800	148696350	15650	15650	15650	15650	140
596	20240626	102700	146505350	15610	15650	15650	15610	631
597	20240626	102600	136649350	15630	15640	15640	15630	2537
598	20240626	102500	96996010	15640	15640	15640	15630	134
599	20240626	102400	94901440	15640	15640	15640	15640	599
600	20240626	102300	85533080	15640	15640	15640	15640	0
601	20240626	102200	85533080	15640	15640	15640	15640	224
602	20240626	102100	82029720	15650	15650	15650	15650	59
603	20240626	102000	81106370	15660	15660	15660	15660	9
604	20240626	101900	80965430	15660	15660	15660	15660	1
605	20240626	101800	80949770	15660	15660	15660	15660	192
606	20240626	101700	77943050	15670	15670	15670	15670	0
607	20240626	101600	77943050	15670	15660	15670	15660	26
608	20240626	101500	77535780	15670	15670	15670	15670	6
609	20240626	101400	77441760	15660	15670	15670	15660	165
610	20240626	101300	74857260	15670	15670	15670	15670	0
611	20240626	101200	74857260	15670	15670	15670	15670	5
612	20240626	101100	74778910	15670	15670	15670	15670	50
613	20240626	101000	73995410	15660	15670	15670	15660	315
614	20240626	100900	69060010	15660	15660	15660	15660	15
615	20240626	100800	68825110	15660	15680	15680	15660	29
616	20240626	100700	68370640	15700	15700	15700	15700	1
617	20240626	100600	68354940	15730	15730	15730	15730	0
618	20240626	100500	68354940	15730	15730	15730	15730	2
619	20240626	100400	68323480	15690	15690	15690	15690	1
620	20240626	100300	68307790	15700	15700	15700	15700	1
621	20240626	100200	68292090	15700	15700	15700	15700	25
622	20240626	100100	67899590	15700	15700	15700	15700	0
623	20240626	100000	67899590	15700	15700	15700	15700	5
624	20240626	095900	67821090	15700	15740	15740	15700	110
625	20240626	095800	66093840	15740	15740	15740	15740	0
626	20240626	095700	66093840	15740	15740	15740	15740	1
627	20240626	095600	66078100	15740	15670	15740	15670	4
628	20240626	095500	66015220	15670	15730	15730	15670	2
629	20240626	095400	65983820	15730	15690	15730	15690	60
630	20240626	095300	65040420	15690	15690	15690	15690	0
631	20240626	095200	65040420	15690	15690	15690	15690	17
632	20240626	095100	64773690	15690	15690	15690	15690	0
633	20240626	095000	64773690	15690	15690	15690	15690	10
634	20240626	094900	64616790	15690	15690	15690	15690	10
635	20240626	094800	64459890	15690	15680	15690	15680	18
636	20240626	094700	64177480	15680	15680	15680	15680	0
637	20240626	094600	64177480	15680	15680	15680	15680	0
638	20240626	094500	64177480	15680	15680	15680	15680	0
639	20240626	094400	64177480	15680	15680	15680	15680	20
640	20240626	094300	63863880	15680	15680	15680	15680	0
641	20240626	094200	63863880	15680	15640	15680	15640	21
642	20240626	094100	63535400	15650	15640	15650	15640	26
643	20240626	094000	63128750	15640	15650	15650	15640	10
644	20240626	093900	62972280	15640	15640	15640	15640	0
645	20240626	093800	62972280	15640	15660	15660	15640	105
646	20240626	093700	61329790	15660	15660	15660	15650	11
647	20240626	093600	61157540	15660	15650	15660	15650	26
648	20240626	093500	60750620	15660	15660	15660	15660	3
649	20240626	093400	60703640	15660	15690	15690	15660	43
650	20240626	093300	60030200	15690	15690	15690	15690	0
651	20240626	093200	60030200	15690	15670	15690	15650	44
652	20240626	093100	59341420	15690	15690	15690	15690	1
653	20240626	093000	59325730	15690	15690	15690	15690	7
654	20240626	092900	59215900	15690	15690	15690	15690	1
655	20240626	092800	59200210	15690	15690	15690	15690	83
656	20240626	092700	57897940	15690	15690	15690	15690	4
657	20240626	092600	57835180	15690	15690	15690	15690	2
658	20240626	092500	57803800	15650	15650	15650	15650	7
659	20240626	092400	57694250	15650	15650	15650	15650	112
660	20240626	092300	55941450	15690	15690	15690	15690	6
661	20240626	092200	55847310	15720	15690	15720	15690	2
662	20240626	092100	55815900	15680	15680	15680	15680	61
663	20240626	092000	54859420	15720	15700	15730	15700	22
664	20240626	091900	54513580	15680	15680	15680	15680	7
665	20240626	091800	54403820	15730	15740	15740	15730	102
666	20240626	091700	52799350	15740	15740	15740	15740	4
667	20240626	091600	52736390	15740	15650	15740	15650	20
668	20240626	091500	52423300	15650	15610	15650	15610	31
669	20240626	091400	51939310	15610	15610	15610	15610	9
670	20240626	091300	51798820	15610	15610	15610	15610	0
671	20240626	091200	51798820	15610	15610	15610	15610	0
672	20240626	091100	51798820	15610	15650	15650	15610	295
673	20240626	091000	47188220	15800	15840	15840	15800	24
674	20240626	090900	46808620	15640	15840	15850	15640	201
675	20240626	090800	43633990	15870	15660	15880	15610	633
676	20240626	090700	33644620	15610	15610	15610	15600	165
677	20240626	090600	31070480	15600	15600	15600	15600	1
678	20240626	090500	31054880	15600	15600	15600	15600	197
679	20240626	090400	27981680	15600	15600	15600	15600	40
680	20240626	090300	27357680	15590	15600	15600	15590	573
681	20240626	090200	18419700	15590	15590	15590	15590	3
682	20240626	090100	18372930	15580	15680	15680	15580	967
683	20240626	090000	3259640	15680	15680	15680	15680	118