KissMeData/241840/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205300	379836670	8850	8850	8850	8850	776
3	20240624	205200	379836670	8850	8850	8850	8850	0
4	20240624	205100	379836670	8850	8850	8850	8850	0
5	20240624	205000	379836670	8850	8850	8850	8850	0
6	20240624	204900	379836670	8850	8850	8850	8850	0
7	20240624	204800	379836670	8850	8850	8850	8850	0
8	20240624	204700	379836670	8850	8850	8850	8850	0
9	20240624	204600	379836670	8850	8850	8850	8850	0
10	20240624	204500	379836670	8850	8850	8850	8850	0
11	20240624	204400	379836670	8850	8850	8850	8850	0
12	20240624	204300	379836670	8850	8850	8850	8850	0
13	20240624	204200	379836670	8850	8850	8850	8850	0
14	20240624	204100	379836670	8850	8850	8850	8850	0
15	20240624	204000	379836670	8850	8850	8850	8850	0
16	20240624	203900	379836670	8850	8850	8850	8850	0
17	20240624	203800	379836670	8850	8850	8850	8850	0
18	20240624	203700	379836670	8850	8850	8850	8850	0
19	20240624	203600	379836670	8850	8850	8850	8850	0
20	20240624	203500	379836670	8850	8850	8850	8850	0
21	20240624	203400	379836670	8850	8850	8850	8850	0
22	20240624	203300	379836670	8850	8850	8850	8850	0
23	20240624	203200	379836670	8850	8850	8850	8850	0
24	20240624	203100	379836670	8850	8850	8850	8850	0
25	20240624	203000	379836670	8850	8850	8850	8850	0
26	20240624	202900	379836670	8850	8850	8850	8850	0
27	20240624	202800	379836670	8850	8850	8850	8850	0
28	20240624	202700	379836670	8850	8850	8850	8850	0
29	20240624	202600	379836670	8850	8850	8850	8850	0
30	20240624	202500	379836670	8850	8850	8850	8850	0
31	20240624	202400	379836670	8850	8850	8850	8850	0
32	20240624	202300	379836670	8850	8850	8850	8850	776
33	20240624	202200	379836670	8850	8850	8850	8850	0
34	20240624	202100	379836670	8850	8850	8850	8850	0
35	20240624	202000	379836670	8850	8850	8850	8850	0
36	20240624	201900	379836670	8850	8850	8850	8850	0
37	20240624	201800	379836670	8850	8850	8850	8850	0
38	20240624	201700	379836670	8850	8850	8850	8850	0
39	20240624	201600	379836670	8850	8850	8850	8850	0
40	20240624	201500	379836670	8850	8850	8850	8850	0
41	20240624	201400	379836670	8850	8850	8850	8850	0
42	20240624	201300	379836670	8850	8850	8850	8850	0
43	20240624	201200	379836670	8850	8850	8850	8850	0
44	20240624	201100	379836670	8850	8850	8850	8850	0
45	20240624	201000	379836670	8850	8850	8850	8850	0
46	20240624	200900	379836670	8850	8850	8850	8850	0
47	20240624	200800	379836670	8850	8850	8850	8850	0
48	20240624	200700	379836670	8850	8850	8850	8850	0
49	20240624	200600	379836670	8850	8850	8850	8850	0
50	20240624	200500	379836670	8850	8850	8850	8850	0
51	20240624	200400	379836670	8850	8850	8850	8850	0
52	20240624	200300	379836670	8850	8850	8850	8850	0
53	20240624	200200	379836670	8850	8850	8850	8850	0
54	20240624	200100	379836670	8850	8850	8850	8850	0
55	20240624	200000	379836670	8850	8850	8850	8850	0
56	20240624	195900	379836670	8850	8850	8850	8850	0
57	20240624	195800	379836670	8850	8850	8850	8850	0
58	20240624	195700	379836670	8850	8850	8850	8850	0
59	20240624	195600	379836670	8850	8850	8850	8850	0
60	20240624	195500	379836670	8850	8850	8850	8850	0
61	20240624	195400	379836670	8850	8850	8850	8850	0
62	20240624	195300	379836670	8850	8850	8850	8850	776
63	20240624	195200	379836670	8850	8850	8850	8850	0
64	20240624	195100	379836670	8850	8850	8850	8850	0
65	20240624	195000	379836670	8850	8850	8850	8850	0
66	20240624	194900	379836670	8850	8850	8850	8850	0
67	20240624	194800	379836670	8850	8850	8850	8850	0
68	20240624	194700	379836670	8850	8850	8850	8850	0
69	20240624	194600	379836670	8850	8850	8850	8850	0
70	20240624	194500	379836670	8850	8850	8850	8850	0
71	20240624	194400	379836670	8850	8850	8850	8850	0
72	20240624	194300	379836670	8850	8850	8850	8850	0
73	20240624	194200	379836670	8850	8850	8850	8850	0
74	20240624	194100	379836670	8850	8850	8850	8850	0
75	20240624	194000	379836670	8850	8850	8850	8850	0
76	20240624	193900	379836670	8850	8850	8850	8850	0
77	20240624	193800	379836670	8850	8850	8850	8850	0
78	20240624	193700	379836670	8850	8850	8850	8850	0
79	20240624	193600	379836670	8850	8850	8850	8850	0
80	20240624	193500	379836670	8850	8850	8850	8850	0
81	20240624	193400	379836670	8850	8850	8850	8850	0
82	20240624	193300	379836670	8850	8850	8850	8850	0
83	20240624	193200	379836670	8850	8850	8850	8850	0
84	20240624	193100	379836670	8850	8850	8850	8850	0
85	20240624	193000	379836670	8850	8850	8850	8850	0
86	20240624	192900	379836670	8850	8850	8850	8850	0
87	20240624	192800	379836670	8850	8850	8850	8850	0
88	20240624	192700	379836670	8850	8850	8850	8850	0
89	20240624	192600	379836670	8850	8850	8850	8850	0
90	20240624	192500	379836670	8850	8850	8850	8850	0
91	20240624	192400	379836670	8850	8850	8850	8850	0
92	20240624	192300	379836670	8850	8850	8850	8850	776
93	20240624	192200	379836670	8850	8850	8850	8850	0
94	20240624	192100	379836670	8850	8850	8850	8850	0
95	20240624	192000	379836670	8850	8850	8850	8850	0
96	20240624	191900	379836670	8850	8850	8850	8850	0
97	20240624	191800	379836670	8850	8850	8850	8850	0
98	20240624	191700	379836670	8850	8850	8850	8850	0
99	20240624	191600	379836670	8850	8850	8850	8850	0
100	20240624	191500	379836670	8850	8850	8850	8850	0
101	20240624	191400	379836670	8850	8850	8850	8850	0
102	20240624	191300	379836670	8850	8850	8850	8850	0
103	20240624	191200	379836670	8850	8850	8850	8850	0
104	20240624	191100	379836670	8850	8850	8850	8850	0
105	20240624	191000	379836670	8850	8850	8850	8850	0
106	20240624	190900	379836670	8850	8850	8850	8850	0
107	20240624	190800	379836670	8850	8850	8850	8850	0
108	20240624	190700	379836670	8850	8850	8850	8850	0
109	20240624	190600	379836670	8850	8850	8850	8850	0
110	20240624	190500	379836670	8850	8850	8850	8850	0
111	20240624	190400	379836670	8850	8850	8850	8850	0
112	20240624	190300	379836670	8850	8850	8850	8850	0
113	20240624	190200	379836670	8850	8850	8850	8850	0
114	20240624	190100	379836670	8850	8850	8850	8850	0
115	20240624	190000	379836670	8850	8850	8850	8850	0
116	20240624	185900	379836670	8850	8850	8850	8850	0
117	20240624	185800	379836670	8850	8850	8850	8850	0
118	20240624	185700	379836670	8850	8850	8850	8850	0
119	20240624	185600	379836670	8850	8850	8850	8850	0
120	20240624	185500	379836670	8850	8850	8850	8850	0
121	20240624	185400	379836670	8850	8850	8850	8850	0
122	20240624	185300	379836670	8850	8850	8850	8850	776
123	20240624	185200	379836670	8850	8850	8850	8850	0
124	20240624	185100	379836670	8850	8850	8850	8850	0
125	20240624	185000	379836670	8850	8850	8850	8850	0
126	20240624	184900	379836670	8850	8850	8850	8850	0
127	20240624	184800	379836670	8850	8850	8850	8850	0
128	20240624	184700	379836670	8850	8850	8850	8850	0
129	20240624	184600	379836670	8850	8850	8850	8850	0
130	20240624	184500	379836670	8850	8850	8850	8850	0
131	20240624	184400	379836670	8850	8850	8850	8850	0
132	20240624	184300	379836670	8850	8850	8850	8850	0
133	20240624	184200	379836670	8850	8850	8850	8850	0
134	20240624	184100	379836670	8850	8850	8850	8850	0
135	20240624	184000	379836670	8850	8850	8850	8850	0
136	20240624	183900	379836670	8850	8850	8850	8850	0
137	20240624	183800	379836670	8850	8850	8850	8850	0
138	20240624	183700	379836670	8850	8850	8850	8850	0
139	20240624	183600	379836670	8850	8850	8850	8850	0
140	20240624	183500	379836670	8850	8850	8850	8850	0
141	20240624	183400	379836670	8850	8850	8850	8850	0
142	20240624	183300	379836670	8850	8850	8850	8850	0
143	20240624	183200	379836670	8850	8850	8850	8850	0
144	20240624	183100	379836670	8850	8850	8850	8850	0
145	20240624	183000	379836670	8850	8850	8850	8850	0
146	20240624	182900	379836670	8850	8850	8850	8850	0
147	20240624	182800	379836670	8850	8850	8850	8850	0
148	20240624	182700	379836670	8850	8850	8850	8850	0
149	20240624	182600	379836670	8850	8850	8850	8850	0
150	20240624	182500	379836670	8850	8850	8850	8850	0
151	20240624	182400	379836670	8850	8850	8850	8850	0
152	20240624	182300	379836670	8850	8850	8850	8850	776
153	20240624	182200	379836670	8850	8850	8850	8850	0
154	20240624	182100	379836670	8850	8850	8850	8850	0
155	20240624	182000	379836670	8850	8850	8850	8850	0
156	20240624	181900	379836670	8850	8850	8850	8850	0
157	20240624	181800	379836670	8850	8850	8850	8850	0
158	20240624	181700	379836670	8850	8850	8850	8850	0
159	20240624	181600	379836670	8850	8850	8850	8850	0
160	20240624	181500	379836670	8850	8850	8850	8850	0
161	20240624	181400	379836670	8850	8850	8850	8850	0
162	20240624	181300	379836670	8850	8850	8850	8850	0
163	20240624	181200	379836670	8850	8850	8850	8850	0
164	20240624	181100	379836670	8850	8850	8850	8850	0
165	20240624	181000	379836670	8850	8850	8850	8850	0
166	20240624	180900	379836670	8850	8850	8850	8850	0
167	20240624	180800	379836670	8850	8850	8850	8850	0
168	20240624	180700	379836670	8850	8850	8850	8850	0
169	20240624	180600	379836670	8850	8850	8850	8850	0
170	20240624	180500	379836670	8850	8850	8850	8850	0
171	20240624	180400	379836670	8850	8850	8850	8850	0
172	20240624	180300	379836670	8850	8850	8850	8850	0
173	20240624	180200	379836670	8850	8850	8850	8850	0
174	20240624	180100	379836670	8850	8850	8850	8850	0
175	20240624	180000	379836670	8850	8850	8850	8850	0
176	20240624	175900	379836670	8850	8850	8850	8850	0
177	20240624	175800	379836670	8850	8850	8850	8850	0
178	20240624	175700	379836670	8850	8850	8850	8850	0
179	20240624	175600	379836670	8850	8850	8850	8850	0
180	20240624	175500	379836670	8850	8850	8850	8850	0
181	20240624	175400	379836670	8850	8850	8850	8850	0
182	20240624	175300	379836670	8850	8850	8850	8850	776
183	20240624	175200	379836670	8850	8850	8850	8850	0
184	20240624	175100	379836670	8850	8850	8850	8850	0
185	20240624	175000	379836670	8850	8850	8850	8850	0
186	20240624	174900	379836670	8850	8850	8850	8850	0
187	20240624	174800	379836670	8850	8850	8850	8850	0
188	20240624	174700	379836670	8850	8850	8850	8850	0
189	20240624	174600	379836670	8850	8850	8850	8850	0
190	20240624	174500	379836670	8850	8850	8850	8850	0
191	20240624	174400	379836670	8850	8850	8850	8850	0
192	20240624	174300	379836670	8850	8850	8850	8850	0
193	20240624	174200	379836670	8850	8850	8850	8850	0
194	20240624	174100	379836670	8850	8850	8850	8850	0
195	20240624	174000	379836670	8850	8850	8850	8850	0
196	20240624	173900	379836670	8850	8850	8850	8850	0
197	20240624	173800	379836670	8850	8850	8850	8850	0
198	20240624	173700	379836670	8850	8850	8850	8850	0
199	20240624	173600	379836670	8850	8850	8850	8850	0
200	20240624	173500	379836670	8850	8850	8850	8850	0
201	20240624	173400	379836670	8850	8850	8850	8850	0
202	20240624	173300	379836670	8850	8850	8850	8850	0
203	20240624	173200	379836670	8850	8850	8850	8850	0
204	20240624	173100	379836670	8850	8850	8850	8850	0
205	20240624	173000	379836670	8850	8850	8850	8850	0
206	20240624	172900	379836670	8850	8850	8850	8850	0
207	20240624	172800	379836670	8850	8850	8850	8850	0
208	20240624	172700	379836670	8850	8850	8850	8850	0
209	20240624	172600	379836670	8850	8850	8850	8850	0
210	20240624	172500	379836670	8850	8850	8850	8850	0
211	20240624	172400	379836670	8850	8850	8850	8850	0
212	20240624	172300	379836670	8850	8850	8850	8850	776
213	20240624	172200	379836670	8850	8850	8850	8850	0
214	20240624	172100	379836670	8850	8850	8850	8850	0
215	20240624	172000	379836670	8850	8850	8850	8850	0
216	20240624	171900	379836670	8850	8850	8850	8850	0
217	20240624	171800	379836670	8850	8850	8850	8850	0
218	20240624	171700	379836670	8850	8850	8850	8850	0
219	20240624	171600	379836670	8850	8850	8850	8850	0
220	20240624	171500	379836670	8850	8850	8850	8850	0
221	20240624	171400	379836670	8850	8850	8850	8850	0
222	20240624	171300	379836670	8850	8850	8850	8850	0
223	20240624	171200	379836670	8850	8850	8850	8850	0
224	20240624	171100	379836670	8850	8850	8850	8850	0
225	20240624	171000	379836670	8850	8850	8850	8850	0
226	20240624	170900	379836670	8850	8850	8850	8850	0
227	20240624	170800	379836670	8850	8850	8850	8850	0
228	20240624	170700	379836670	8850	8850	8850	8850	0
229	20240624	170600	379836670	8850	8850	8850	8850	0
230	20240624	170500	379836670	8850	8850	8850	8850	0
231	20240624	170400	379836670	8850	8850	8850	8850	0
232	20240624	170300	379836670	8850	8850	8850	8850	0
233	20240624	170200	379836670	8850	8850	8850	8850	0
234	20240624	170100	379836670	8850	8850	8850	8850	0
235	20240624	170000	379836670	8850	8850	8850	8850	0
236	20240624	165900	379836670	8850	8850	8850	8850	0
237	20240624	165800	379836670	8850	8850	8850	8850	0
238	20240624	165700	379836670	8850	8850	8850	8850	0
239	20240624	165600	379836670	8850	8850	8850	8850	0
240	20240624	165500	379836670	8850	8850	8850	8850	0
241	20240624	165400	379836670	8850	8850	8850	8850	0
242	20240624	165300	379836670	8850	8850	8850	8850	776
243	20240624	165200	379836670	8850	8850	8850	8850	0
244	20240624	165100	379836670	8850	8850	8850	8850	0
245	20240624	165000	379836670	8850	8850	8850	8850	0
246	20240624	164900	379836670	8850	8850	8850	8850	0
247	20240624	164800	379836670	8850	8850	8850	8850	0
248	20240624	164700	379836670	8850	8850	8850	8850	0
249	20240624	164600	379836670	8850	8850	8850	8850	0
250	20240624	164500	379836670	8850	8850	8850	8850	0
251	20240624	164400	379836670	8850	8850	8850	8850	0
252	20240624	164300	379836670	8850	8850	8850	8850	0
253	20240624	164200	379836670	8850	8850	8850	8850	0
254	20240624	164100	379836670	8850	8850	8850	8850	0
255	20240624	164000	379836670	8850	8850	8850	8850	0
256	20240624	163900	379836670	8850	8850	8850	8850	0
257	20240624	163800	379836670	8850	8850	8850	8850	0
258	20240624	163700	379836670	8850	8850	8850	8850	0
259	20240624	163600	379836670	8850	8850	8850	8850	0
260	20240624	163500	379836670	8850	8850	8850	8850	0
261	20240624	163400	379836670	8850	8850	8850	8850	0
262	20240624	163300	379836670	8850	8850	8850	8850	0
263	20240624	163200	379836670	8850	8850	8850	8850	0
264	20240624	163100	379836670	8850	8850	8850	8850	0
265	20240624	163000	379836670	8850	8850	8850	8850	0
266	20240624	162900	379836670	8850	8850	8850	8850	0
267	20240624	162800	379836670	8850	8850	8850	8850	0
268	20240624	162700	379836670	8850	8850	8850	8850	0
269	20240624	162600	379836670	8850	8850	8850	8850	0
270	20240624	162500	379836670	8850	8850	8850	8850	0
271	20240624	162400	379836670	8850	8850	8850	8850	0
272	20240624	162300	379836670	8850	8850	8850	8850	776
273	20240624	162200	379836670	8850	8850	8850	8850	0
274	20240624	162100	379836670	8850	8850	8850	8850	0
275	20240624	162000	379836670	8850	8850	8850	8850	0
276	20240624	161900	379836670	8850	8850	8850	8850	0
277	20240624	161800	379836670	8850	8850	8850	8850	0
278	20240624	161700	379836670	8850	8850	8850	8850	0
279	20240624	161600	379836670	8850	8850	8850	8850	0
280	20240624	161500	379836670	8850	8850	8850	8850	0
281	20240624	161400	379836670	8850	8850	8850	8850	0
282	20240624	161300	379836670	8850	8850	8850	8850	0
283	20240624	161200	379836670	8850	8850	8850	8850	0
284	20240624	161100	379836670	8850	8850	8850	8850	0
285	20240624	161000	379836670	8850	8850	8850	8850	0
286	20240624	160900	379836670	8850	8850	8850	8850	0
287	20240624	160800	379836670	8850	8850	8850	8850	0
288	20240624	160700	379836670	8850	8850	8850	8850	0
289	20240624	160600	379836670	8850	8850	8850	8850	0
290	20240624	160500	379836670	8850	8850	8850	8850	0
291	20240624	160400	379836670	8850	8850	8850	8850	0
292	20240624	160300	379836670	8850	8850	8850	8850	0
293	20240624	160200	379836670	8850	8850	8850	8850	0
294	20240624	160100	379836670	8850	8850	8850	8850	0
295	20240624	160000	379836670	8850	8850	8850	8850	0
296	20240624	155900	379836670	8850	8850	8850	8850	0
297	20240624	155800	379836670	8850	8850	8850	8850	0
298	20240624	155700	379836670	8850	8850	8850	8850	0
299	20240624	155600	379836670	8850	8850	8850	8850	0
300	20240624	155500	379836670	8850	8850	8850	8850	0
301	20240624	155400	379836670	8850	8850	8850	8850	0
302	20240624	155300	379836670	8850	8850	8850	8850	776
303	20240624	155200	379836670	8850	8850	8850	8850	0
304	20240624	155100	379836670	8850	8850	8850	8850	0
305	20240624	155000	379836670	8850	8850	8850	8850	0
306	20240624	154900	379836670	8850	8850	8850	8850	0
307	20240624	154800	379836670	8850	8850	8850	8850	0
308	20240624	154700	379836670	8850	8850	8850	8850	0
309	20240624	154600	379836670	8850	8850	8850	8850	0
310	20240624	154500	379836670	8850	8850	8850	8850	0
311	20240624	154400	379836670	8850	8850	8850	8850	0
312	20240624	154300	379836670	8850	8850	8850	8850	0
313	20240624	154200	379836670	8850	8850	8850	8850	0
314	20240624	154100	379836670	8850	8850	8850	8850	0
315	20240624	154000	379836670	8850	8850	8850	8850	0
316	20240624	153900	379836670	8850	8850	8850	8850	0
317	20240624	153800	379836670	8850	8850	8850	8850	0
318	20240624	153700	379836670	8850	8850	8850	8850	0
319	20240624	153600	379836670	8850	8850	8850	8850	0
320	20240624	153500	379836670	8850	8850	8850	8850	0
321	20240624	153400	379836670	8850	8850	8850	8850	0
322	20240624	153300	379836670	8850	8850	8850	8850	0
323	20240624	153200	379836670	8850	8850	8850	8850	0
324	20240624	153100	379836670	8850	8850	8850	8850	0
325	20240624	153000	379836670	8850	8850	8850	8850	776
326	20240624	152900	372969070	8840	8840	8840	8840	0
327	20240624	152800	372969070	8840	8840	8840	8840	0
328	20240624	152700	372969070	8840	8840	8840	8840	0
329	20240624	152600	372969070	8840	8840	8840	8840	0
330	20240624	152500	372969070	8840	8840	8840	8840	0
331	20240624	152400	372969070	8840	8840	8840	8840	0
332	20240624	152300	372969070	8840	8840	8840	8840	0
333	20240624	152200	372969070	8840	8840	8840	8840	0
334	20240624	152100	372969070	8840	8840	8840	8840	0
335	20240624	152000	372969070	8840	8840	8840	8840	0
336	20240624	151900	372969070	8840	8840	8840	8820	28
337	20240624	151800	372721570	8830	8830	8830	8830	0
338	20240624	151700	372721570	8830	8820	8830	8820	9
339	20240624	151600	372642170	8790	8790	8790	8790	2
340	20240624	151500	372624590	8790	8790	8790	8790	23
341	20240624	151400	372422420	8840	8840	8840	8840	0
342	20240624	151300	372422420	8840	8840	8840	8840	62
343	20240624	151200	371874340	8780	8830	8830	8780	708
344	20240624	151100	365642950	8810	8810	8810	8810	25
345	20240624	151000	365422700	8810	8810	8830	8800	415
346	20240624	150900	361764390	8820	8820	8820	8780	160
347	20240624	150800	360356180	8810	8810	8810	8810	150
348	20240624	150700	359034680	8830	8810	8830	8810	54
349	20240624	150600	358558230	8780	8780	8780	8780	0
350	20240624	150500	358558230	8780	8820	8820	8780	100
351	20240624	150400	357678890	8820	8820	8820	8820	216
352	20240624	150300	355773770	8830	8830	8830	8830	0
353	20240624	150200	355773770	8830	8830	8830	8830	91
354	20240624	150100	354970240	8830	8830	8830	8830	9
355	20240624	150000	354890770	8790	8790	8790	8790	0
356	20240624	145900	354890770	8790	8790	8790	8790	0
357	20240624	145800	354890770	8790	8800	8800	8790	60
358	20240624	145700	354363170	8810	8820	8820	8810	49
359	20240624	145600	353931190	8830	8830	8830	8830	0
360	20240624	145500	353931190	8830	8830	8830	8830	6
361	20240624	145400	353878210	8840	8840	8840	8840	5
362	20240624	145300	353834010	8840	8840	8840	8840	0
363	20240624	145200	353834010	8840	8840	8840	8840	0
364	20240624	145100	353834010	8840	8840	8840	8840	0
365	20240624	145000	353834010	8840	8840	8840	8840	0
366	20240624	144900	353834010	8840	8840	8840	8840	34
367	20240624	144800	353533450	8840	8840	8840	8840	0
368	20240624	144700	353533450	8840	8840	8840	8840	0
369	20240624	144600	353533450	8840	8840	8840	8840	0
370	20240624	144500	353533450	8840	8840	8840	8840	0
371	20240624	144400	353533450	8840	8840	8840	8840	0
372	20240624	144300	353533450	8840	8840	8840	8840	1
373	20240624	144200	353524610	8810	8840	8840	8810	103
374	20240624	144100	352617000	8810	8810	8810	8810	8
375	20240624	144000	352546520	8810	8810	8810	8810	0
376	20240624	143900	352546520	8810	8810	8810	8810	0
377	20240624	143800	352546520	8810	8840	8840	8810	315
378	20240624	143700	349765600	8840	8840	8840	8840	0
379	20240624	143600	349765600	8840	8840	8840	8840	0
380	20240624	143500	349765600	8840	8840	8840	8840	57
381	20240624	143400	349261720	8850	8850	8850	8850	1
382	20240624	143300	349252870	8850	8850	8850	8850	0
383	20240624	143200	349252870	8850	8850	8850	8850	1516
384	20240624	143100	335836270	8820	8820	8820	8820	154
385	20240624	143000	334477990	8820	8810	8820	8810	108
386	20240624	142900	333526460	8810	8810	8810	8810	0
387	20240624	142800	333526460	8810	8810	8810	8810	31
388	20240624	142700	333253350	8820	8820	8820	8820	0
389	20240624	142600	333253350	8820	8820	8820	8820	15
390	20240624	142500	333121050	8830	8830	8830	8830	125
391	20240624	142400	332017300	8830	8830	8830	8830	0
392	20240624	142300	332017300	8830	8830	8830	8830	0
393	20240624	142200	332017300	8830	8840	8840	8830	40
394	20240624	142100	331663800	8850	8850	8850	8850	0
395	20240624	142000	331663800	8850	8850	8850	8850	3
396	20240624	141900	331637250	8850	8850	8850	8850	1
397	20240624	141800	331628400	8850	8850	8850	8850	5
398	20240624	141700	331584150	8790	8790	8790	8790	1
399	20240624	141600	331575360	8790	8790	8790	8790	50
400	20240624	141500	331135860	8790	8810	8810	8790	158
401	20240624	141400	329746390	8810	8810	8810	8810	40
402	20240624	141300	329393990	8800	8800	8800	8800	0
403	20240624	141200	329393990	8800	8800	8800	8800	0
404	20240624	141100	329393990	8800	8800	8800	8800	0
405	20240624	141000	329393990	8800	8800	8800	8800	0
406	20240624	140900	329393990	8800	8800	8800	8800	0
407	20240624	140800	329393990	8800	8800	8800	8800	0
408	20240624	140700	329393990	8800	8800	8800	8800	0
409	20240624	140600	329393990	8800	8800	8800	8800	0
410	20240624	140500	329393990	8800	8810	8810	8800	3
411	20240624	140400	329367570	8790	8790	8790	8790	0
412	20240624	140300	329367570	8790	8790	8790	8790	0
413	20240624	140200	329367570	8790	8790	8790	8790	0
414	20240624	140100	329367570	8790	8790	8790	8790	0
415	20240624	140000	329367570	8790	8790	8790	8790	368
416	20240624	135900	326132850	8790	8860	8860	8790	355
417	20240624	135800	323011150	8860	8860	8860	8860	0
418	20240624	135700	323011150	8860	8860	8860	8860	1
419	20240624	135600	323002290	8870	8870	8870	8870	0
420	20240624	135500	323002290	8870	8850	8870	8850	348
421	20240624	135400	319919470	8840	8840	8840	8840	8
422	20240624	135300	319848750	8800	8830	8830	8800	800
423	20240624	135200	312805680	8830	8850	8850	8830	200
424	20240624	135100	311038800	8860	8860	8860	8860	0
425	20240624	135000	311038800	8860	8860	8860	8860	0
426	20240624	134900	311038800	8860	8860	8860	8860	16
427	20240624	134800	310897040	8860	8860	8860	8860	0
428	20240624	134700	310897040	8860	8860	8860	8860	1
429	20240624	134600	310888180	8860	8860	8860	8860	0
430	20240624	134500	310888180	8860	8860	8860	8860	4
431	20240624	134400	310852740	8860	8860	8860	8860	0
432	20240624	134300	310852740	8860	8860	8860	8860	17
433	20240624	134200	310702120	8860	8860	8860	8860	0
434	20240624	134100	310702120	8860	8860	8860	8860	8
435	20240624	134000	310631240	8860	8860	8860	8860	2
436	20240624	133900	310613520	8860	8860	8860	8860	17
437	20240624	133800	310462900	8850	8850	8850	8850	13
438	20240624	133700	310347850	8850	8850	8850	8850	50
439	20240624	133600	309905350	8850	8850	8850	8850	51
440	20240624	133500	309454000	8850	8850	8850	8850	86
441	20240624	133400	308692900	8850	8850	8850	8850	18
442	20240624	133300	308533600	8860	8860	8860	8860	7
443	20240624	133200	308471580	8870	8870	8870	8870	6
444	20240624	133100	308418360	8870	8870	8870	8870	0
445	20240624	133000	308418360	8870	8870	8870	8870	1
446	20240624	132900	308409490	8870	8870	8870	8870	0
447	20240624	132800	308409490	8870	8870	8870	8870	0
448	20240624	132700	308409490	8870	8870	8870	8870	0
449	20240624	132600	308409490	8870	8870	8870	8870	0
450	20240624	132500	308409490	8870	8870	8870	8870	79
451	20240624	132400	307708760	8850	8850	8850	8850	0
452	20240624	132300	307708760	8850	8850	8850	8850	0
453	20240624	132200	307708760	8850	8850	8850	8850	0
454	20240624	132100	307708760	8850	8870	8870	8850	300
455	20240624	132000	305050780	8870	8870	8870	8870	10
456	20240624	131900	304962080	8870	8870	8870	8870	8
457	20240624	131800	304891120	8870	8870	8870	8870	0
458	20240624	131700	304891120	8870	8870	8870	8870	1
459	20240624	131600	304882250	8870	8870	8870	8870	1
460	20240624	131500	304873380	8870	8870	8870	8870	0
461	20240624	131400	304873380	8870	8870	8870	8870	41
462	20240624	131300	304509710	8860	8860	8860	8860	0
463	20240624	131200	304509710	8860	8860	8860	8860	0
464	20240624	131100	304509710	8860	8860	8860	8860	24
465	20240624	131000	304297070	8870	8880	8880	8870	100
466	20240624	130900	303409820	8890	8890	8890	8890	13
467	20240624	130800	303294250	8910	8910	8910	8910	1
468	20240624	130700	303285340	8910	8910	8910	8900	171
469	20240624	130600	301763420	8920	8920	8920	8920	0
470	20240624	130500	301763420	8920	8920	8920	8920	0
471	20240624	130400	301763420	8920	8920	8920	8920	0
472	20240624	130300	301763420	8920	8920	8920	8920	0
473	20240624	130200	301763420	8920	8920	8920	8920	0
474	20240624	130100	301763420	8920	8920	8920	8920	0
475	20240624	130000	301763420	8920	8920	8920	8920	0
476	20240624	125900	301763420	8920	8920	8920	8920	50
477	20240624	125800	301317420	8920	8920	8920	8920	0
478	20240624	125700	301317420	8920	8920	8920	8920	51
479	20240624	125600	300862500	8920	8920	8920	8920	0
480	20240624	125500	300862500	8920	8920	8920	8920	0
481	20240624	125400	300862500	8920	8920	8920	8920	0
482	20240624	125300	300862500	8920	8920	8920	8920	0
483	20240624	125200	300862500	8920	8920	8920	8920	0
484	20240624	125100	300862500	8920	8920	8920	8920	80
485	20240624	125000	300148900	8900	8900	8900	8900	0
486	20240624	124900	300148900	8900	8900	8900	8900	0
487	20240624	124800	300148900	8900	8900	8900	8900	21
488	20240624	124700	299962000	8920	8920	8920	8920	21
489	20240624	124600	299774680	8910	8910	8910	8910	0
490	20240624	124500	299774680	8910	8910	8910	8910	0
491	20240624	124400	299774680	8910	8910	8910	8910	0
492	20240624	124300	299774680	8910	8910	8910	8910	0
493	20240624	124200	299774680	8910	8910	8910	8910	146
494	20240624	124100	298473820	8910	8910	8910	8910	0
495	20240624	124000	298473820	8910	8910	8910	8910	6
496	20240624	123900	298420360	8930	8930	8930	8930	5
497	20240624	123800	298375710	8910	8910	8910	8910	0
498	20240624	123700	298375710	8910	8910	8910	8910	153
499	20240624	123600	297012480	8930	8910	8930	8910	21
500	20240624	123500	296824970	8930	8930	8930	8930	0
501	20240624	123400	296824970	8930	8930	8930	8930	223
502	20240624	123300	294833580	8930	8930	8930	8930	62
503	20240624	123200	294279920	8920	8920	8920	8920	0
504	20240624	123100	294279920	8920	8920	8920	8920	33
505	20240624	123000	293985560	8930	8930	8930	8930	0
506	20240624	122900	293985560	8930	8930	8930	8930	0
507	20240624	122800	293985560	8930	8930	8930	8930	8
508	20240624	122700	293914120	8920	8920	8920	8920	0
509	20240624	122600	293914120	8920	8920	8920	8920	50
510	20240624	122500	293468120	8920	8920	8920	8920	0
511	20240624	122400	293468120	8920	8920	8920	8920	6
512	20240624	122300	293414600	8930	8930	8930	8930	0
513	20240624	122200	293414600	8930	8930	8930	8930	0
514	20240624	122100	293414600	8930	8930	8930	8930	72
515	20240624	122000	292771640	8920	8900	8920	8900	178
516	20240624	121900	291186970	8880	8880	8880	8880	0
517	20240624	121800	291186970	8880	8880	8880	8880	0
518	20240624	121700	291186970	8880	8880	8880	8880	131
519	20240624	121600	290023690	8900	8880	8900	8880	54
520	20240624	121500	289543170	8900	8900	8900	8900	10
521	20240624	121400	289454170	8840	8840	8840	8840	0
522	20240624	121300	289454170	8840	8850	8850	8840	200
523	20240624	121200	287684610	8870	8870	8870	8870	185
524	20240624	121100	286043660	8870	8870	8870	8870	0
525	20240624	121000	286043660	8870	8870	8870	8870	0
526	20240624	120900	286043660	8870	8830	8870	8830	100
527	20240624	120800	285159310	8820	8820	8830	8820	435
528	20240624	120700	281320710	8820	8820	8820	8820	100
529	20240624	120600	280438710	8810	8810	8810	8810	2723
530	20240624	120500	256449080	8810	8810	8810	8810	70
531	20240624	120400	255832380	8810	8810	8810	8810	20
532	20240624	120300	255656180	8810	8810	8810	8810	0
533	20240624	120200	255656180	8810	8810	8810	8810	1000
534	20240624	120100	246846180	8760	8760	8760	8760	0
535	20240624	120000	246846180	8760	8810	8810	8760	265
536	20240624	115900	244522650	8810	8810	8810	8810	0
537	20240624	115800	244522650	8810	8810	8810	8810	182
538	20240624	115700	242919230	8830	8830	8830	8830	0
539	20240624	115600	242919230	8830	8790	8830	8790	945
540	20240624	115500	234608760	8790	8750	8790	8750	101
541	20240624	115400	233721010	8790	8760	8790	8760	1911
542	20240624	115300	216950770	8760	8750	8760	8750	1003
543	20240624	115200	208172270	8750	8750	8750	8750	50
544	20240624	115100	207734770	8750	8750	8750	8750	81
545	20240624	115000	207026020	8750	8750	8750	8750	45
546	20240624	114900	206632270	8760	8760	8760	8760	2038
547	20240624	114800	188779390	8760	8760	8760	8760	4
548	20240624	114700	188744350	8740	8740	8740	8740	0
549	20240624	114600	188744350	8740	8750	8750	8740	188
550	20240624	114500	187100900	8750	8750	8750	8750	31
551	20240624	114400	186829650	8750	8760	8760	8750	11
552	20240624	114300	186733390	8760	8750	8760	8750	210
553	20240624	114200	184894790	8760	8760	8760	8760	4
554	20240624	114100	184859750	8760	8750	8760	8750	3
555	20240624	114000	184833480	8760	8760	8760	8760	4
556	20240624	113900	184798440	8760	8760	8760	8760	40
557	20240624	113800	184448040	8760	8760	8760	8760	20
558	20240624	113700	184272840	8750	8750	8750	8750	31
559	20240624	113600	184001590	8750	8750	8750	8750	0
560	20240624	113500	184001590	8750	8750	8750	8750	2
561	20240624	113400	183984090	8740	8740	8740	8740	80
562	20240624	113300	183284890	8740	8740	8740	8740	225
563	20240624	113200	181318390	8730	8740	8740	8730	45
564	20240624	113100	180925400	8740	8760	8760	8740	104
565	20240624	113000	180015390	8760	8790	8790	8760	383
566	20240624	112900	176658240	8790	8840	8840	8790	446
567	20240624	112800	172733370	8800	8830	8830	8800	1022
568	20240624	112700	163721510	8840	8850	8850	8840	302
569	20240624	112600	161050790	8860	8860	8860	8860	96
570	20240624	112500	160200230	8870	8870	8870	8870	3
571	20240624	112400	160173620	8870	8870	8870	8870	0
572	20240624	112300	160173620	8870	8870	8870	8870	52
573	20240624	112200	159712380	8870	8870	8870	8870	0
574	20240624	112100	159712380	8870	8890	8890	8870	100
575	20240624	112000	158825240	8900	8900	8900	8900	0
576	20240624	111900	158825240	8900	8900	8900	8900	0
577	20240624	111800	158825240	8900	8900	8900	8900	1
578	20240624	111700	158816340	8890	8890	8890	8890	0
579	20240624	111600	158816340	8890	8890	8890	8890	0
580	20240624	111500	158816340	8890	8890	8890	8890	1
581	20240624	111400	158807450	8900	8900	8900	8900	0
582	20240624	111300	158807450	8900	8900	8900	8900	0
583	20240624	111200	158807450	8900	8900	8900	8900	1
584	20240624	111100	158798550	8900	8900	8900	8900	3
585	20240624	111000	158771850	8900	8900	8900	8900	70
586	20240624	110900	158148850	8900	8900	8900	8900	51
587	20240624	110800	157694950	8910	8910	8910	8910	0
588	20240624	110700	157694950	8910	8910	8910	8910	0
589	20240624	110600	157694950	8910	8910	8910	8910	2
590	20240624	110500	157677130	8870	8880	8880	8870	33
591	20240624	110400	157384410	8920	8920	8920	8920	2
592	20240624	110300	157366570	8870	8870	8870	8870	0
593	20240624	110200	157366570	8870	8870	8870	8870	0
594	20240624	110100	157366570	8870	8870	8870	8870	0
595	20240624	110000	157366570	8870	8870	8870	8870	0
596	20240624	105900	157366570	8870	8870	8870	8870	35
597	20240624	105800	157056120	8870	8870	8870	8870	43
598	20240624	105700	156674710	8870	8870	8870	8870	0
599	20240624	105600	156674710	8870	8870	8870	8870	5
600	20240624	105500	156630360	8860	8880	8900	8860	2050
601	20240624	105400	138450270	8900	8900	8900	8890	44
602	20240624	105300	138059000	8900	8910	8910	8900	556
603	20240624	105200	133110570	8920	8920	8920	8920	18
604	20240624	105100	132950010	8930	8930	8930	8930	0
605	20240624	105000	132950010	8930	8930	8930	8930	9
606	20240624	104900	132869640	8930	8930	8930	8930	1
607	20240624	104800	132860710	8910	8900	8910	8900	482
608	20240624	104700	128566730	8900	8890	8900	8890	3
609	20240624	104600	128540040	8900	8900	8900	8900	21
610	20240624	104500	128353140	8900	8900	8900	8900	1
611	20240624	104400	128344240	8900	8900	8900	8900	20
612	20240624	104300	128166240	8900	8900	8900	8900	11
613	20240624	104200	128068340	8900	8900	8900	8900	31
614	20240624	104100	127792440	8870	8870	8870	8870	0
615	20240624	104000	127792440	8870	8870	8870	8870	40
616	20240624	103900	127437640	8870	8890	8890	8870	419
617	20240624	103800	123717020	8890	8890	8890	8890	10
618	20240624	103700	123628120	8890	8890	8890	8890	0
619	20240624	103600	123628120	8890	8890	8890	8890	12
620	20240624	103500	123521440	8890	8890	8900	8890	8
621	20240624	103400	123450270	8890	8900	8900	8890	120
622	20240624	103300	122383440	8900	8900	8900	8900	209
623	20240624	103200	120523340	8890	8900	8900	8890	65
624	20240624	103100	119945430	8900	8920	8920	8900	1799
625	20240624	103000	103907410	8920	8920	8920	8920	60
626	20240624	102900	103372210	8920	8920	8920	8920	0
627	20240624	102800	103372210	8920	8920	8920	8920	0
628	20240624	102700	103372210	8920	8920	8920	8920	0
629	20240624	102600	103372210	8920	8920	8920	8920	51
630	20240624	102500	102917290	8930	8940	8940	8930	322
631	20240624	102400	100041820	8940	8940	8940	8940	0
632	20240624	102300	100041820	8940	8940	8940	8940	111
633	20240624	102200	99049480	8950	8950	8950	8950	50
634	20240624	102100	98601980	8980	8980	8980	8980	0
635	20240624	102000	98601980	8980	8980	8980	8980	1
636	20240624	101900	98593000	8950	8950	8950	8950	1
637	20240624	101800	98584050	8950	8960	8960	8950	2400
638	20240624	101700	77101490	8950	8950	8950	8950	56
639	20240624	101600	76600290	8920	8920	8920	8920	0
640	20240624	101500	76600290	8920	8920	8920	8920	129
641	20240624	101400	75449610	8920	8950	8950	8920	2620
642	20240624	101300	52051740	8950	8980	8980	8950	242
643	20240624	101200	49885440	8980	8970	8980	8950	930
644	20240624	101100	41558020	8980	9000	9000	8980	71
645	20240624	101000	40920290	9000	9000	9000	9000	6
646	20240624	100900	40866290	9000	8990	9000	8990	70
647	20240624	100800	40236980	9000	9000	9000	9000	21
648	20240624	100700	40047980	9000	9000	9000	8990	147
649	20240624	100600	38724990	9010	9010	9010	9010	1
650	20240624	100500	38715980	9000	9010	9010	9000	17
651	20240624	100400	38562880	9010	9010	9010	9010	15
652	20240624	100300	38427730	9010	9010	9010	9010	16
653	20240624	100200	38283570	9010	9010	9010	9000	129
654	20240624	100100	37122450	9010	9020	9020	9010	12
655	20240624	100000	37014320	9030	9030	9030	9030	1
656	20240624	095900	37005290	9030	9030	9030	9010	371
657	20240624	095800	33662160	9030	9030	9030	9030	0
658	20240624	095700	33662160	9030	9030	9030	9030	0
659	20240624	095600	33662160	9030	9020	9030	9010	122
660	20240624	095500	32562910	9010	9030	9030	9010	100
661	20240624	095400	31661770	9020	9020	9020	9020	0
662	20240624	095300	31661770	9020	9020	9020	9020	0
663	20240624	095200	31661770	9020	9020	9020	9020	1
664	20240624	095100	31652750	9020	9020	9020	9020	5
665	20240624	095000	31607650	9020	9020	9020	9020	58
666	20240624	094900	31084490	9030	9030	9030	9030	51
667	20240624	094800	30623960	9050	9050	9050	9050	0
668	20240624	094700	30623960	9050	9050	9050	9050	0
669	20240624	094600	30623960	9050	9050	9050	9050	0
670	20240624	094500	30623960	9050	9050	9050	9050	1
671	20240624	094400	30614910	9060	9060	9060	9060	20
672	20240624	094300	30433710	9060	9060	9060	9060	0
673	20240624	094200	30433710	9060	9060	9060	9060	0
674	20240624	094100	30433710	9060	9060	9060	9060	0
675	20240624	094000	30433710	9060	9060	9060	9060	10
676	20240624	093900	30343110	9060	9060	9060	9060	15
677	20240624	093800	30207210	9060	9060	9060	9060	0
678	20240624	093700	30207210	9060	9060	9060	9060	10
679	20240624	093600	30116610	9050	9030	9050	9030	100
680	20240624	093500	29212970	9030	9040	9040	9030	2
681	20240624	093400	29194900	9050	9050	9050	9050	101
682	20240624	093300	28280850	9050	9050	9050	9050	0
683	20240624	093200	28280850	9050	9050	9050	9050	207
684	20240624	093100	26407500	9050	9050	9050	9050	10
685	20240624	093000	26317000	9050	9050	9050	9050	0
686	20240624	092900	26317000	9050	9000	9050	9000	5
687	20240624	092800	26271950	9000	9000	9000	9000	96
688	20240624	092700	25407950	9000	9010	9010	9000	20
689	20240624	092600	25227940	9040	9040	9040	9040	50
690	20240624	092500	24775940	9040	9000	9040	9000	25
691	20240624	092400	24550900	9000	9000	9000	9000	171
692	20240624	092300	23011900	9040	9040	9040	9040	0
693	20240624	092200	23011900	9040	9040	9040	9040	0
694	20240624	092100	23011900	9040	9050	9050	9040	67
695	20240624	092000	22406200	9060	9060	9060	9060	3
696	20240624	091900	22379020	9060	9050	9060	9050	8
697	20240624	091800	22306610	9060	9060	9060	9060	0
698	20240624	091700	22306610	9060	9070	9070	9050	124
699	20240624	091600	21184270	9070	9070	9070	9070	0
700	20240624	091500	21184270	9070	9070	9070	9070	0
701	20240624	091400	21184270	9070	9070	9070	9070	0
702	20240624	091300	21184270	9070	9070	9070	9070	1
703	20240624	091200	21175200	9040	9010	9040	9000	539
704	20240624	091100	16316990	9040	9040	9040	9040	11
705	20240624	091000	16217550	9020	9020	9020	9000	525
706	20240624	090900	11488740	9030	9040	9040	9030	1163
707	20240624	090800	986800	9060	9060	9060	9060	0
708	20240624	090700	986800	9060	9070	9070	9060	28
709	20240624	090600	732880	9100	9100	9100	9100	4
710	20240624	090500	696480	9100	9100	9100	9100	8
711	20240624	090400	623680	9060	9060	9060	9060	0
712	20240624	090300	623680	9060	9060	9060	9060	1
713	20240624	090200	614620	9110	9110	9110	9110	0
714	20240624	090100	614620	9110	9080	9110	9080	11
715	20240624	090000	514710	9030	9030	9030	9030	57