KissMeData/250000/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205400	1495175480	11270	11270	11270	11270	2741
3	20240624	205300	1495175480	11270	11270	11270	11270	0
4	20240624	205200	1495175480	11270	11270	11270	11270	0
5	20240624	205100	1495175480	11270	11270	11270	11270	0
6	20240624	205000	1495175480	11270	11270	11270	11270	0
7	20240624	204900	1495175480	11270	11270	11270	11270	0
8	20240624	204800	1495175480	11270	11270	11270	11270	0
9	20240624	204700	1495175480	11270	11270	11270	11270	0
10	20240624	204600	1495175480	11270	11270	11270	11270	0
11	20240624	204500	1495175480	11270	11270	11270	11270	0
12	20240624	204400	1495175480	11270	11270	11270	11270	0
13	20240624	204300	1495175480	11270	11270	11270	11270	0
14	20240624	204200	1495175480	11270	11270	11270	11270	0
15	20240624	204100	1495175480	11270	11270	11270	11270	0
16	20240624	204000	1495175480	11270	11270	11270	11270	0
17	20240624	203900	1495175480	11270	11270	11270	11270	0
18	20240624	203800	1495175480	11270	11270	11270	11270	0
19	20240624	203700	1495175480	11270	11270	11270	11270	0
20	20240624	203600	1495175480	11270	11270	11270	11270	0
21	20240624	203500	1495175480	11270	11270	11270	11270	0
22	20240624	203400	1495175480	11270	11270	11270	11270	0
23	20240624	203300	1495175480	11270	11270	11270	11270	0
24	20240624	203200	1495175480	11270	11270	11270	11270	0
25	20240624	203100	1495175480	11270	11270	11270	11270	0
26	20240624	203000	1495175480	11270	11270	11270	11270	0
27	20240624	202900	1495175480	11270	11270	11270	11270	0
28	20240624	202800	1495175480	11270	11270	11270	11270	0
29	20240624	202700	1495175480	11270	11270	11270	11270	0
30	20240624	202600	1495175480	11270	11270	11270	11270	0
31	20240624	202500	1495175480	11270	11270	11270	11270	0
32	20240624	202400	1495175480	11270	11270	11270	11270	2741
33	20240624	202300	1495175480	11270	11270	11270	11270	0
34	20240624	202200	1495175480	11270	11270	11270	11270	0
35	20240624	202100	1495175480	11270	11270	11270	11270	0
36	20240624	202000	1495175480	11270	11270	11270	11270	0
37	20240624	201900	1495175480	11270	11270	11270	11270	0
38	20240624	201800	1495175480	11270	11270	11270	11270	0
39	20240624	201700	1495175480	11270	11270	11270	11270	0
40	20240624	201600	1495175480	11270	11270	11270	11270	0
41	20240624	201500	1495175480	11270	11270	11270	11270	0
42	20240624	201400	1495175480	11270	11270	11270	11270	0
43	20240624	201300	1495175480	11270	11270	11270	11270	0
44	20240624	201200	1495175480	11270	11270	11270	11270	0
45	20240624	201100	1495175480	11270	11270	11270	11270	0
46	20240624	201000	1495175480	11270	11270	11270	11270	0
47	20240624	200900	1495175480	11270	11270	11270	11270	0
48	20240624	200800	1495175480	11270	11270	11270	11270	0
49	20240624	200700	1495175480	11270	11270	11270	11270	0
50	20240624	200600	1495175480	11270	11270	11270	11270	0
51	20240624	200500	1495175480	11270	11270	11270	11270	0
52	20240624	200400	1495175480	11270	11270	11270	11270	0
53	20240624	200300	1495175480	11270	11270	11270	11270	0
54	20240624	200200	1495175480	11270	11270	11270	11270	0
55	20240624	200100	1495175480	11270	11270	11270	11270	0
56	20240624	200000	1495175480	11270	11270	11270	11270	0
57	20240624	195900	1495175480	11270	11270	11270	11270	0
58	20240624	195800	1495175480	11270	11270	11270	11270	0
59	20240624	195700	1495175480	11270	11270	11270	11270	0
60	20240624	195600	1495175480	11270	11270	11270	11270	0
61	20240624	195500	1495175480	11270	11270	11270	11270	0
62	20240624	195400	1495175480	11270	11270	11270	11270	2741
63	20240624	195300	1495175480	11270	11270	11270	11270	0
64	20240624	195200	1495175480	11270	11270	11270	11270	0
65	20240624	195100	1495175480	11270	11270	11270	11270	0
66	20240624	195000	1495175480	11270	11270	11270	11270	0
67	20240624	194900	1495175480	11270	11270	11270	11270	0
68	20240624	194800	1495175480	11270	11270	11270	11270	0
69	20240624	194700	1495175480	11270	11270	11270	11270	0
70	20240624	194600	1495175480	11270	11270	11270	11270	0
71	20240624	194500	1495175480	11270	11270	11270	11270	0
72	20240624	194400	1495175480	11270	11270	11270	11270	0
73	20240624	194300	1495175480	11270	11270	11270	11270	0
74	20240624	194200	1495175480	11270	11270	11270	11270	0
75	20240624	194100	1495175480	11270	11270	11270	11270	0
76	20240624	194000	1495175480	11270	11270	11270	11270	0
77	20240624	193900	1495175480	11270	11270	11270	11270	0
78	20240624	193800	1495175480	11270	11270	11270	11270	0
79	20240624	193700	1495175480	11270	11270	11270	11270	0
80	20240624	193600	1495175480	11270	11270	11270	11270	0
81	20240624	193500	1495175480	11270	11270	11270	11270	0
82	20240624	193400	1495175480	11270	11270	11270	11270	0
83	20240624	193300	1495175480	11270	11270	11270	11270	0
84	20240624	193200	1495175480	11270	11270	11270	11270	0
85	20240624	193100	1495175480	11270	11270	11270	11270	0
86	20240624	193000	1495175480	11270	11270	11270	11270	0
87	20240624	192900	1495175480	11270	11270	11270	11270	0
88	20240624	192800	1495175480	11270	11270	11270	11270	0
89	20240624	192700	1495175480	11270	11270	11270	11270	0
90	20240624	192600	1495175480	11270	11270	11270	11270	0
91	20240624	192500	1495175480	11270	11270	11270	11270	0
92	20240624	192400	1495175480	11270	11270	11270	11270	2741
93	20240624	192300	1495175480	11270	11270	11270	11270	0
94	20240624	192200	1495175480	11270	11270	11270	11270	0
95	20240624	192100	1495175480	11270	11270	11270	11270	0
96	20240624	192000	1495175480	11270	11270	11270	11270	0
97	20240624	191900	1495175480	11270	11270	11270	11270	0
98	20240624	191800	1495175480	11270	11270	11270	11270	0
99	20240624	191700	1495175480	11270	11270	11270	11270	0
100	20240624	191600	1495175480	11270	11270	11270	11270	0
101	20240624	191500	1495175480	11270	11270	11270	11270	0
102	20240624	191400	1495175480	11270	11270	11270	11270	0
103	20240624	191300	1495175480	11270	11270	11270	11270	0
104	20240624	191200	1495175480	11270	11270	11270	11270	0
105	20240624	191100	1495175480	11270	11270	11270	11270	0
106	20240624	191000	1495175480	11270	11270	11270	11270	0
107	20240624	190900	1495175480	11270	11270	11270	11270	0
108	20240624	190800	1495175480	11270	11270	11270	11270	0
109	20240624	190700	1495175480	11270	11270	11270	11270	0
110	20240624	190600	1495175480	11270	11270	11270	11270	0
111	20240624	190500	1495175480	11270	11270	11270	11270	0
112	20240624	190400	1495175480	11270	11270	11270	11270	0
113	20240624	190300	1495175480	11270	11270	11270	11270	0
114	20240624	190200	1495175480	11270	11270	11270	11270	0
115	20240624	190100	1495175480	11270	11270	11270	11270	0
116	20240624	190000	1495175480	11270	11270	11270	11270	0
117	20240624	185900	1495175480	11270	11270	11270	11270	0
118	20240624	185800	1495175480	11270	11270	11270	11270	0
119	20240624	185700	1495175480	11270	11270	11270	11270	0
120	20240624	185600	1495175480	11270	11270	11270	11270	0
121	20240624	185500	1495175480	11270	11270	11270	11270	0
122	20240624	185400	1495175480	11270	11270	11270	11270	2741
123	20240624	185300	1495175480	11270	11270	11270	11270	0
124	20240624	185200	1495175480	11270	11270	11270	11270	0
125	20240624	185100	1495175480	11270	11270	11270	11270	0
126	20240624	185000	1495175480	11270	11270	11270	11270	0
127	20240624	184900	1495175480	11270	11270	11270	11270	0
128	20240624	184800	1495175480	11270	11270	11270	11270	0
129	20240624	184700	1495175480	11270	11270	11270	11270	0
130	20240624	184600	1495175480	11270	11270	11270	11270	0
131	20240624	184500	1495175480	11270	11270	11270	11270	0
132	20240624	184400	1495175480	11270	11270	11270	11270	0
133	20240624	184300	1495175480	11270	11270	11270	11270	0
134	20240624	184200	1495175480	11270	11270	11270	11270	0
135	20240624	184100	1495175480	11270	11270	11270	11270	0
136	20240624	184000	1495175480	11270	11270	11270	11270	0
137	20240624	183900	1495175480	11270	11270	11270	11270	0
138	20240624	183800	1495175480	11270	11270	11270	11270	0
139	20240624	183700	1495175480	11270	11270	11270	11270	0
140	20240624	183600	1495175480	11270	11270	11270	11270	0
141	20240624	183500	1495175480	11270	11270	11270	11270	0
142	20240624	183400	1495175480	11270	11270	11270	11270	0
143	20240624	183300	1495175480	11270	11270	11270	11270	0
144	20240624	183200	1495175480	11270	11270	11270	11270	0
145	20240624	183100	1495175480	11270	11270	11270	11270	0
146	20240624	183000	1495175480	11270	11270	11270	11270	0
147	20240624	182900	1495175480	11270	11270	11270	11270	0
148	20240624	182800	1495175480	11270	11270	11270	11270	0
149	20240624	182700	1495175480	11270	11270	11270	11270	0
150	20240624	182600	1495175480	11270	11270	11270	11270	0
151	20240624	182500	1495175480	11270	11270	11270	11270	0
152	20240624	182400	1495175480	11270	11270	11270	11270	2741
153	20240624	182300	1495175480	11270	11270	11270	11270	0
154	20240624	182200	1495175480	11270	11270	11270	11270	0
155	20240624	182100	1495175480	11270	11270	11270	11270	0
156	20240624	182000	1495175480	11270	11270	11270	11270	0
157	20240624	181900	1495175480	11270	11270	11270	11270	0
158	20240624	181800	1495175480	11270	11270	11270	11270	0
159	20240624	181700	1495175480	11270	11270	11270	11270	0
160	20240624	181600	1495175480	11270	11270	11270	11270	0
161	20240624	181500	1495175480	11270	11270	11270	11270	0
162	20240624	181400	1495175480	11270	11270	11270	11270	0
163	20240624	181300	1495175480	11270	11270	11270	11270	0
164	20240624	181200	1495175480	11270	11270	11270	11270	0
165	20240624	181100	1495175480	11270	11270	11270	11270	0
166	20240624	181000	1495175480	11270	11270	11270	11270	0
167	20240624	180900	1495175480	11270	11270	11270	11270	0
168	20240624	180800	1495175480	11270	11270	11270	11270	0
169	20240624	180700	1495175480	11270	11270	11270	11270	0
170	20240624	180600	1495175480	11270	11270	11270	11270	0
171	20240624	180500	1495175480	11270	11270	11270	11270	0
172	20240624	180400	1495175480	11270	11270	11270	11270	0
173	20240624	180300	1495175480	11270	11270	11270	11270	0
174	20240624	180200	1495175480	11270	11270	11270	11270	0
175	20240624	180100	1495175480	11270	11270	11270	11270	0
176	20240624	180000	1495175480	11270	11270	11270	11270	0
177	20240624	175900	1495175480	11270	11270	11270	11270	0
178	20240624	175800	1495175480	11270	11270	11270	11270	0
179	20240624	175700	1495175480	11270	11270	11270	11270	0
180	20240624	175600	1495175480	11270	11270	11270	11270	0
181	20240624	175500	1495175480	11270	11270	11270	11270	0
182	20240624	175400	1495175480	11270	11270	11270	11270	2741
183	20240624	175300	1495175480	11270	11270	11270	11270	0
184	20240624	175200	1495175480	11270	11270	11270	11270	0
185	20240624	175100	1495175480	11270	11270	11270	11270	0
186	20240624	175000	1495175480	11270	11270	11270	11270	0
187	20240624	174900	1495175480	11270	11270	11270	11270	0
188	20240624	174800	1495175480	11270	11270	11270	11270	0
189	20240624	174700	1495175480	11270	11270	11270	11270	0
190	20240624	174600	1495175480	11270	11270	11270	11270	0
191	20240624	174500	1495175480	11270	11270	11270	11270	0
192	20240624	174400	1495175480	11270	11270	11270	11270	0
193	20240624	174300	1495175480	11270	11270	11270	11270	0
194	20240624	174200	1495175480	11270	11270	11270	11270	0
195	20240624	174100	1495175480	11270	11270	11270	11270	0
196	20240624	174000	1495175480	11270	11270	11270	11270	0
197	20240624	173900	1495175480	11270	11270	11270	11270	0
198	20240624	173800	1495175480	11270	11270	11270	11270	0
199	20240624	173700	1495175480	11270	11270	11270	11270	0
200	20240624	173600	1495175480	11270	11270	11270	11270	0
201	20240624	173500	1495175480	11270	11270	11270	11270	0
202	20240624	173400	1495175480	11270	11270	11270	11270	0
203	20240624	173300	1495175480	11270	11270	11270	11270	0
204	20240624	173200	1495175480	11270	11270	11270	11270	0
205	20240624	173100	1495175480	11270	11270	11270	11270	0
206	20240624	173000	1495175480	11270	11270	11270	11270	0
207	20240624	172900	1495175480	11270	11270	11270	11270	0
208	20240624	172800	1495175480	11270	11270	11270	11270	0
209	20240624	172700	1495175480	11270	11270	11270	11270	0
210	20240624	172600	1495175480	11270	11270	11270	11270	0
211	20240624	172500	1495175480	11270	11270	11270	11270	0
212	20240624	172400	1495175480	11270	11270	11270	11270	2741
213	20240624	172300	1495175480	11270	11270	11270	11270	0
214	20240624	172200	1495175480	11270	11270	11270	11270	0
215	20240624	172100	1495175480	11270	11270	11270	11270	0
216	20240624	172000	1495175480	11270	11270	11270	11270	0
217	20240624	171900	1495175480	11270	11270	11270	11270	0
218	20240624	171800	1495175480	11270	11270	11270	11270	0
219	20240624	171700	1495175480	11270	11270	11270	11270	0
220	20240624	171600	1495175480	11270	11270	11270	11270	0
221	20240624	171500	1495175480	11270	11270	11270	11270	0
222	20240624	171400	1495175480	11270	11270	11270	11270	0
223	20240624	171300	1495175480	11270	11270	11270	11270	0
224	20240624	171200	1495175480	11270	11270	11270	11270	0
225	20240624	171100	1495175480	11270	11270	11270	11270	0
226	20240624	171000	1495175480	11270	11270	11270	11270	0
227	20240624	170900	1495175480	11270	11270	11270	11270	0
228	20240624	170800	1495175480	11270	11270	11270	11270	0
229	20240624	170700	1495175480	11270	11270	11270	11270	0
230	20240624	170600	1495175480	11270	11270	11270	11270	0
231	20240624	170500	1495175480	11270	11270	11270	11270	0
232	20240624	170400	1495175480	11270	11270	11270	11270	0
233	20240624	170300	1495175480	11270	11270	11270	11270	0
234	20240624	170200	1495175480	11270	11270	11270	11270	0
235	20240624	170100	1495175480	11270	11270	11270	11270	0
236	20240624	170000	1495175480	11270	11270	11270	11270	0
237	20240624	165900	1495175480	11270	11270	11270	11270	0
238	20240624	165800	1495175480	11270	11270	11270	11270	0
239	20240624	165700	1495175480	11270	11270	11270	11270	0
240	20240624	165600	1495175480	11270	11270	11270	11270	0
241	20240624	165500	1495175480	11270	11270	11270	11270	0
242	20240624	165400	1495175480	11270	11270	11270	11270	2741
243	20240624	165300	1495175480	11270	11270	11270	11270	0
244	20240624	165200	1495175480	11270	11270	11270	11270	0
245	20240624	165100	1495175480	11270	11270	11270	11270	0
246	20240624	165000	1495175480	11270	11270	11270	11270	0
247	20240624	164900	1495175480	11270	11270	11270	11270	0
248	20240624	164800	1495175480	11270	11270	11270	11270	0
249	20240624	164700	1495175480	11270	11270	11270	11270	0
250	20240624	164600	1495175480	11270	11270	11270	11270	0
251	20240624	164500	1495175480	11270	11270	11270	11270	0
252	20240624	164400	1495175480	11270	11270	11270	11270	0
253	20240624	164300	1495175480	11270	11270	11270	11270	0
254	20240624	164200	1495175480	11270	11270	11270	11270	0
255	20240624	164100	1495175480	11270	11270	11270	11270	0
256	20240624	164000	1495175480	11270	11270	11270	11270	0
257	20240624	163900	1495175480	11270	11270	11270	11270	0
258	20240624	163800	1495175480	11270	11270	11270	11270	0
259	20240624	163700	1495175480	11270	11270	11270	11270	0
260	20240624	163600	1495175480	11270	11270	11270	11270	0
261	20240624	163500	1495175480	11270	11270	11270	11270	0
262	20240624	163400	1495175480	11270	11270	11270	11270	0
263	20240624	163300	1495175480	11270	11270	11270	11270	0
264	20240624	163200	1495175480	11270	11270	11270	11270	0
265	20240624	163100	1495175480	11270	11270	11270	11270	0
266	20240624	163000	1495175480	11270	11270	11270	11270	0
267	20240624	162900	1495175480	11270	11270	11270	11270	0
268	20240624	162800	1495175480	11270	11270	11270	11270	0
269	20240624	162700	1495175480	11270	11270	11270	11270	0
270	20240624	162600	1495175480	11270	11270	11270	11270	0
271	20240624	162500	1495175480	11270	11270	11270	11270	0
272	20240624	162400	1495175480	11270	11270	11270	11270	2741
273	20240624	162300	1495175480	11270	11270	11270	11270	0
274	20240624	162200	1495175480	11270	11270	11270	11270	0
275	20240624	162100	1495175480	11270	11270	11270	11270	0
276	20240624	162000	1495175480	11270	11270	11270	11270	0
277	20240624	161900	1495175480	11270	11270	11270	11270	0
278	20240624	161800	1495175480	11270	11270	11270	11270	0
279	20240624	161700	1495175480	11270	11270	11270	11270	0
280	20240624	161600	1495175480	11270	11270	11270	11270	0
281	20240624	161500	1495175480	11270	11270	11270	11270	0
282	20240624	161400	1495175480	11270	11270	11270	11270	0
283	20240624	161300	1495175480	11270	11270	11270	11270	0
284	20240624	161200	1495175480	11270	11270	11270	11270	0
285	20240624	161100	1495175480	11270	11270	11270	11270	0
286	20240624	161000	1495175480	11270	11270	11270	11270	0
287	20240624	160900	1495175480	11270	11270	11270	11270	0
288	20240624	160800	1495175480	11270	11270	11270	11270	0
289	20240624	160700	1495175480	11270	11270	11270	11270	0
290	20240624	160600	1495175480	11270	11270	11270	11270	0
291	20240624	160500	1495175480	11270	11270	11270	11270	0
292	20240624	160400	1495175480	11270	11270	11270	11270	0
293	20240624	160300	1495175480	11270	11270	11270	11270	0
294	20240624	160200	1495175480	11270	11270	11270	11270	0
295	20240624	160100	1495175480	11270	11270	11270	11270	0
296	20240624	160000	1495175480	11270	11270	11270	11270	0
297	20240624	155900	1495175480	11270	11270	11270	11270	0
298	20240624	155800	1495175480	11270	11270	11270	11270	0
299	20240624	155700	1495175480	11270	11270	11270	11270	0
300	20240624	155600	1495175480	11270	11270	11270	11270	0
301	20240624	155500	1495175480	11270	11270	11270	11270	0
302	20240624	155400	1495175480	11270	11270	11270	11270	2741
303	20240624	155300	1495175480	11270	11270	11270	11270	0
304	20240624	155200	1495175480	11270	11270	11270	11270	0
305	20240624	155100	1495175480	11270	11270	11270	11270	0
306	20240624	155000	1495175480	11270	11270	11270	11270	0
307	20240624	154900	1495175480	11270	11270	11270	11270	0
308	20240624	154800	1495175480	11270	11270	11270	11270	0
309	20240624	154700	1495175480	11270	11270	11270	11270	0
310	20240624	154600	1495175480	11270	11270	11270	11270	0
311	20240624	154500	1495175480	11270	11270	11270	11270	0
312	20240624	154400	1495175480	11270	11270	11270	11270	0
313	20240624	154300	1495175480	11270	11270	11270	11270	0
314	20240624	154200	1495175480	11270	11270	11270	11270	0
315	20240624	154100	1495175480	11270	11270	11270	11270	0
316	20240624	154000	1495175480	11270	11270	11270	11270	0
317	20240624	153900	1495175480	11270	11270	11270	11270	0
318	20240624	153800	1495175480	11270	11270	11270	11270	0
319	20240624	153700	1495175480	11270	11270	11270	11270	0
320	20240624	153600	1495175480	11270	11270	11270	11270	0
321	20240624	153500	1495175480	11270	11270	11270	11270	0
322	20240624	153400	1495175480	11270	11270	11270	11270	0
323	20240624	153300	1495175480	11270	11270	11270	11270	0
324	20240624	153200	1495175480	11270	11270	11270	11270	0
325	20240624	153100	1495175480	11270	11270	11270	11270	0
326	20240624	153000	1495175480	11270	11270	11270	11270	2741
327	20240624	152900	1464284410	11290	11290	11290	11290	0
328	20240624	152800	1464284410	11290	11290	11290	11290	0
329	20240624	152700	1464284410	11290	11290	11290	11290	0
330	20240624	152600	1464284410	11290	11290	11290	11290	0
331	20240624	152500	1464284410	11290	11290	11290	11290	0
332	20240624	152400	1464284410	11290	11290	11290	11290	0
333	20240624	152300	1464284410	11290	11290	11290	11290	0
334	20240624	152200	1464284410	11290	11290	11290	11290	0
335	20240624	152100	1464284410	11290	11290	11290	11290	0
336	20240624	152000	1464284410	11290	11290	11290	11290	0
337	20240624	151900	1464284410	11290	11280	11290	11280	245
338	20240624	151800	1461520780	11280	11280	11280	11280	10
339	20240624	151700	1461407980	11280	11280	11280	11260	104
340	20240624	151600	1460235510	11280	11280	11280	11250	33
341	20240624	151500	1459863300	11280	11240	11280	11240	21
342	20240624	151400	1459627220	11280	11270	11280	11270	89
343	20240624	151300	1458623930	11270	11270	11270	11270	100
344	20240624	151200	1457496930	11290	11290	11290	11290	0
345	20240624	151100	1457496930	11290	11290	11290	11290	6
346	20240624	151000	1457429190	11290	11240	11290	11240	10
347	20240624	150900	1457316640	11320	11320	11320	11320	0
348	20240624	150800	1457316640	11320	11320	11320	11320	0
349	20240624	150700	1457316640	11320	11280	11320	11280	700
350	20240624	150600	1449403420	11290	11280	11290	11230	121
351	20240624	150500	1448042430	11270	11250	11280	11250	1092
352	20240624	150400	1435737950	11260	11260	11260	11260	0
353	20240624	150300	1435737950	11260	11250	11260	11250	101
354	20240624	150200	1434600930	11250	11250	11250	11250	200
355	20240624	150100	1432350930	11250	11240	11250	11240	2
356	20240624	150000	1432328440	11250	11240	11250	11240	262
357	20240624	145900	1429381960	11240	11240	11250	11240	156
358	20240624	145800	1427627850	11250	11250	11250	11250	24
359	20240624	145700	1427357850	11250	11220	11250	11190	610
360	20240624	145600	1420520510	11230	11230	11250	11230	33
361	20240624	145500	1420149880	11250	11250	11260	11250	43
362	20240624	145400	1419666110	11260	11230	11260	11230	847
363	20240624	145300	1410150280	11230	11250	11250	11230	755
364	20240624	145200	1401661210	11250	11240	11250	11240	182
365	20240624	145100	1399615510	11230	11240	11250	11230	6
366	20240624	145000	1399548080	11250	11250	11250	11250	177
367	20240624	144900	1397556830	11260	11210	11260	11210	1390
368	20240624	144800	1381963110	11210	11180	11210	11180	601
369	20240624	144700	1375231640	11190	11190	11200	11190	93
370	20240624	144600	1374190960	11210	11200	11210	11200	21
371	20240624	144500	1373955750	11210	11200	11210	11200	178
372	20240624	144400	1371960410	11210	11200	11210	11200	6
373	20240624	144300	1371893200	11210	11210	11210	11210	0
374	20240624	144200	1371893200	11210	11210	11210	11210	0
375	20240624	144100	1371893200	11210	11210	11210	11210	86
376	20240624	144000	1370929140	11210	11210	11210	11210	0
377	20240624	143900	1370929140	11210	11210	11210	11210	226
378	20240624	143800	1368395680	11210	11210	11210	11210	491
379	20240624	143700	1362891570	11210	11210	11210	11210	0
380	20240624	143600	1362891570	11210	11190	11210	11190	134
381	20240624	143500	1361392090	11220	11200	11220	11200	320
382	20240624	143400	1357808070	11230	11200	11230	11200	708
383	20240624	143300	1349878410	11190	11190	11190	11190	1
384	20240624	143200	1349867220	11200	11190	11200	11190	13
385	20240624	143100	1349721740	11190	11190	11190	11170	60
386	20240624	143000	1349050420	11190	11190	11190	11190	1
387	20240624	142900	1349039230	11170	11170	11170	11170	0
388	20240624	142800	1349039230	11170	11150	11190	11130	724
389	20240624	142700	1340970820	11190	11190	11190	11190	0
390	20240624	142600	1340970820	11190	11170	11190	11170	406
391	20240624	142500	1336428630	11170	11170	11180	11170	130
392	20240624	142400	1334975580	11180	11130	11180	11130	9
393	20240624	142300	1334875210	11120	11160	11160	11120	2024
394	20240624	142200	1312317240	11150	11190	11190	11150	569
395	20240624	142100	1305953730	11160	11180	11180	11160	171
396	20240624	142000	1304045190	11190	11170	11210	11160	1004
397	20240624	141900	1292840330	11230	11170	11230	11160	240
398	20240624	141800	1290160650	11170	11170	11170	11170	100
399	20240624	141700	1289043650	11170	11190	11190	11170	3000
400	20240624	141600	1255531010	11240	11230	11240	11180	31
401	20240624	141500	1255183870	11170	11170	11170	11170	0
402	20240624	141400	1255183870	11170	11240	11240	11170	3001
403	20240624	141300	1221608470	11230	11230	11230	11220	278
404	20240624	141200	1218489060	11230	11230	11230	11230	8
405	20240624	141100	1218399220	11240	11240	11240	11240	0
406	20240624	141000	1218399220	11240	11240	11240	11240	0
407	20240624	140900	1218399220	11240	11240	11240	11240	0
408	20240624	140800	1218399220	11240	11240	11240	11240	105
409	20240624	140700	1217219020	11240	11240	11240	11240	15
410	20240624	140600	1217050420	11230	11220	11230	11220	22
411	20240624	140500	1216803460	11220	11230	11230	11220	29
412	20240624	140400	1216478050	11230	11220	11230	11220	273
413	20240624	140300	1213414940	11220	11220	11220	11220	109
414	20240624	140200	1212191960	11220	11220	11220	11220	10
415	20240624	140100	1212079760	11220	11220	11220	11220	0
416	20240624	140000	1212079760	11220	11220	11220	11220	78
417	20240624	135900	1211204600	11210	11210	11220	11210	329
418	20240624	135800	1207516240	11220	11220	11220	11220	0
419	20240624	135700	1207516240	11220	11220	11220	11220	26
420	20240624	135600	1207224520	11220	11220	11220	11220	0
421	20240624	135500	1207224520	11220	11220	11220	11220	176
422	20240624	135400	1205249800	11220	11220	11220	11220	0
423	20240624	135300	1205249800	11220	11220	11220	11220	9
424	20240624	135200	1205148820	11220	11220	11220	11220	30
425	20240624	135100	1204812220	11260	11260	11260	11260	0
426	20240624	135000	1204812220	11260	11260	11260	11260	0
427	20240624	134900	1204812220	11260	11220	11260	11220	2
428	20240624	134800	1204789740	11250	11210	11250	11210	84
429	20240624	134700	1203847650	11200	11200	11200	11200	0
430	20240624	134600	1203847650	11200	11200	11200	11200	0
431	20240624	134500	1203847650	11200	11200	11200	11200	0
432	20240624	134400	1203847650	11200	11200	11200	11200	10
433	20240624	134300	1203735650	11200	11210	11210	11200	27
434	20240624	134200	1203433070	11250	11240	11250	11240	44
435	20240624	134100	1202938170	11260	11260	11260	11260	0
436	20240624	134000	1202938170	11260	11210	11260	11200	33
437	20240624	133900	1202568410	11200	11200	11200	11200	5
438	20240624	133800	1202512410	11180	11180	11180	11180	0
439	20240624	133700	1202512410	11180	11260	11260	11180	2937
440	20240624	133600	1169561410	11260	11260	11260	11260	98
441	20240624	133500	1168457930	11260	11260	11260	11260	0
442	20240624	133400	1168457930	11260	11260	11260	11260	15
443	20240624	133300	1168289030	11250	11250	11250	11250	0
444	20240624	133200	1168289030	11250	11260	11260	11250	21
445	20240624	133100	1168052610	11280	11280	11280	11280	50
446	20240624	133000	1167488610	11290	11290	11290	11280	12
447	20240624	132900	1167353140	11300	11300	11300	11300	48
448	20240624	132800	1166810740	11300	11300	11300	11300	30
449	20240624	132700	1166471740	11300	11300	11300	11300	55
450	20240624	132600	1165850240	11300	11300	11300	11300	3
451	20240624	132500	1165816340	11300	11300	11300	11300	2
452	20240624	132400	1165793740	11300	11250	11300	11250	11
453	20240624	132300	1165669940	11260	11310	11310	11260	338
454	20240624	132200	1161848210	11310	11280	11310	11280	224
455	20240624	132100	1159321460	11280	11280	11280	11280	1
456	20240624	132000	1159310180	11280	11280	11280	11280	0
457	20240624	131900	1159310180	11280	11280	11280	11280	0
458	20240624	131800	1159310180	11280	11280	11280	11280	0
459	20240624	131700	1159310180	11280	11280	11280	11280	0
460	20240624	131600	1159310180	11280	11270	11280	11250	103
461	20240624	131500	1158151360	11280	11270	11280	11270	2
462	20240624	131400	1158128810	11280	11280	11280	11280	31
463	20240624	131300	1157779130	11280	11280	11280	11280	80
464	20240624	131200	1156876730	11280	11270	11280	11270	98
465	20240624	131100	1155772260	11260	11260	11260	11260	6
466	20240624	131000	1155704700	11270	11270	11270	11270	0
467	20240624	130900	1155704700	11270	11270	11270	11270	10
468	20240624	130800	1155592000	11260	11260	11260	11260	124
469	20240624	130700	1154195760	11280	11280	11280	11280	5
470	20240624	130600	1154139360	11240	11240	11240	11240	0
471	20240624	130500	1154139360	11240	11240	11240	11240	1
472	20240624	130400	1154128120	11230	11230	11230	11230	0
473	20240624	130300	1154128120	11230	11230	11230	11230	1
474	20240624	130200	1154116890	11230	11230	11230	11230	14
475	20240624	130100	1153959670	11230	11260	11280	11230	394
476	20240624	130000	1149526140	11280	11280	11280	11280	0
477	20240624	125900	1149526140	11280	11280	11280	11280	2
478	20240624	125800	1149503580	11280	11280	11280	11280	0
479	20240624	125700	1149503580	11280	11280	11280	11280	50
480	20240624	125600	1148939580	11280	11280	11280	11280	0
481	20240624	125500	1148939580	11280	11250	11280	11240	9
482	20240624	125400	1148838330	11250	11260	11260	11250	120
483	20240624	125300	1147487760	11260	11280	11280	11260	53
484	20240624	125200	1146889960	11280	11280	11280	11280	0
485	20240624	125100	1146889960	11280	11280	11280	11260	305
486	20240624	125000	1143451780	11280	11310	11310	11280	116
487	20240624	124900	1142143230	11300	11300	11300	11300	11
488	20240624	124800	1142018930	11310	11310	11310	11310	0
489	20240624	124700	1142018930	11310	11300	11310	11300	24
490	20240624	124600	1141747530	11310	11300	11310	11300	26
491	20240624	124500	1141453720	11310	11300	11310	11300	53
492	20240624	124400	1140854790	11310	11310	11310	11310	44
493	20240624	124300	1140357150	11310	11310	11310	11310	2
494	20240624	124200	1140334530	11310	11300	11310	11300	7
495	20240624	124100	1140255410	11310	11290	11310	11280	7318
496	20240624	124000	1057585720	11250	11300	11300	11190	7185
497	20240624	123900	977063770	11210	11270	11270	11210	4000
498	20240624	123800	932154690	11320	11280	11320	11270	101
499	20240624	123700	931016340	11320	11320	11320	11320	1
500	20240624	123600	931005020	11290	11300	11320	11290	82
501	20240624	123500	930079020	11320	11320	11320	11320	2
502	20240624	123400	930056380	11320	11320	11320	11320	0
503	20240624	123300	930056380	11320	11320	11320	11320	0
504	20240624	123200	930056380	11320	11320	11320	11320	1
505	20240624	123100	930045060	11270	11270	11270	11270	0
506	20240624	123000	930045060	11270	11270	11270	11270	3
507	20240624	122900	930011250	11320	11320	11320	11320	1
508	20240624	122800	929999930	11270	11270	11270	11270	0
509	20240624	122700	929999930	11270	11270	11270	11270	239
510	20240624	122600	927306400	11330	11330	11330	11330	0
511	20240624	122500	927306400	11330	11330	11330	11330	0
512	20240624	122400	927306400	11330	11320	11330	11260	900
513	20240624	122300	917168420	11340	11340	11340	11340	0
514	20240624	122200	917168420	11340	11330	11340	11330	4
515	20240624	122100	917123090	11360	11360	11360	11360	0
516	20240624	122000	917123090	11360	11360	11360	11360	0
517	20240624	121900	917123090	11360	11360	11360	11360	53
518	20240624	121800	916521010	11360	11360	11360	11360	0
519	20240624	121700	916521010	11360	11330	11360	11270	851
520	20240624	121600	906923490	11360	11360	11360	11360	0
521	20240624	121500	906923490	11360	11360	11360	11360	0
522	20240624	121400	906923490	11360	11360	11360	11320	94
523	20240624	121300	905859150	11360	11360	11360	11360	1
524	20240624	121200	905847790	11360	11360	11360	11360	207
525	20240624	121100	903496270	11360	11360	11360	11360	0
526	20240624	121000	903496270	11360	11360	11360	11360	0
527	20240624	120900	903496270	11360	11330	11360	11320	110
528	20240624	120800	902251010	11360	11360	11360	11360	400
529	20240624	120700	897707010	11360	11360	11360	11360	0
530	20240624	120600	897707010	11360	11330	11360	11330	101
531	20240624	120500	896562650	11360	11360	11360	11360	13
532	20240624	120400	896414970	11360	11360	11360	11360	0
533	20240624	120300	896414970	11360	11340	11360	11290	1209
534	20240624	120200	882751420	11360	11360	11360	11360	0
535	20240624	120100	882751420	11360	11360	11360	11360	0
536	20240624	120000	882751420	11360	11360	11360	11360	0
537	20240624	115900	882751420	11360	11360	11360	11360	463
538	20240624	115800	877491740	11360	11360	11360	11360	50
539	20240624	115700	876923740	11360	11350	11360	11350	17
540	20240624	115600	876730730	11360	11350	11360	11350	101
541	20240624	115500	875584370	11380	11350	11380	11350	592
542	20240624	115400	868864790	11350	11350	11350	11350	490
543	20240624	115300	863303290	11350	11350	11350	11350	0
544	20240624	115200	863303290	11350	11350	11350	11350	1
545	20240624	115100	863291940	11350	11350	11350	11350	0
546	20240624	115000	863291940	11350	11350	11350	11350	0
547	20240624	114900	863291940	11350	11350	11350	11350	0
548	20240624	114800	863291940	11350	11350	11350	11350	2
549	20240624	114700	863269240	11350	11320	11350	11320	69
550	20240624	114600	862488070	11350	11350	11350	11350	0
551	20240624	114500	862488070	11350	11350	11350	11330	14
552	20240624	114400	862329410	11340	11340	11340	11290	478
553	20240624	114300	856920660	11350	11340	11350	11340	103
554	20240624	114200	855751630	11350	11350	11350	11350	0
555	20240624	114100	855751630	11350	11350	11350	11350	605
556	20240624	114000	848884880	11350	11350	11350	11350	11
557	20240624	113900	848760030	11350	11350	11350	11350	50
558	20240624	113800	848192530	11350	11350	11350	11350	1
559	20240624	113700	848181180	11350	11350	11350	11350	2
560	20240624	113600	848158480	11350	11350	11350	11350	1
561	20240624	113500	848147130	11350	11320	11350	11320	602
562	20240624	113400	841319500	11320	11320	11320	11300	62
563	20240624	113300	840617820	11320	11310	11320	11310	68
564	20240624	113200	839848730	11320	11320	11320	11320	0
565	20240624	113100	839848730	11320	11320	11320	11320	3
566	20240624	113000	839814770	11340	11340	11340	11340	0
567	20240624	112900	839814770	11340	11340	11340	11340	1
568	20240624	112800	839803430	11350	11350	11350	11350	0
569	20240624	112700	839803430	11350	11350	11350	11350	0
570	20240624	112600	839803430	11350	11320	11350	11290	83
571	20240624	112500	838865810	11350	11350	11350	11350	20
572	20240624	112400	838638810	11370	11370	11370	11370	0
573	20240624	112300	838638810	11370	11370	11370	11370	0
574	20240624	112200	838638810	11370	11370	11370	11370	0
575	20240624	112100	838638810	11370	11370	11370	11370	0
576	20240624	112000	838638810	11370	11360	11370	11360	2
577	20240624	111900	838616080	11350	11290	11350	11290	2
578	20240624	111800	838593440	11350	11320	11350	11270	309
579	20240624	111700	835097600	11330	11330	11330	11330	31
580	20240624	111600	834746370	11370	11370	11370	11370	0
581	20240624	111500	834746370	11370	11370	11370	11370	0
582	20240624	111400	834746370	11370	11370	11370	11370	0
583	20240624	111300	834746370	11370	11370	11370	11370	2
584	20240624	111200	834723630	11280	11340	11380	11280	138
585	20240624	111100	833163900	11380	11370	11380	11300	249
586	20240624	111000	830347780	11380	11380	11380	11380	352
587	20240624	110900	826342020	11380	11350	11380	11350	2
588	20240624	110800	826319290	11390	11350	11390	11340	731
589	20240624	110700	818014390	11370	11370	11370	11370	0
590	20240624	110600	818014390	11370	11360	11370	11360	42
591	20240624	110500	817537260	11360	11350	11360	11350	68
592	20240624	110400	816764850	11360	11330	11360	11310	47
593	20240624	110300	816232840	11370	11370	11370	11370	0
594	20240624	110200	816232840	11370	11340	11370	11280	753
595	20240624	110100	807724870	11370	11370	11370	11370	4
596	20240624	110000	807679390	11370	11300	11370	11280	46
597	20240624	105900	807159690	11380	11380	11380	11380	0
598	20240624	105800	807159690	11380	11370	11380	11350	199
599	20240624	105700	804900990	11400	11390	11400	11380	418
600	20240624	105600	800140830	11390	11290	11390	11290	824
601	20240624	105500	790776660	11330	11270	11330	11270	31
602	20240624	105400	790427170	11270	11310	11310	11270	345
603	20240624	105300	786537130	11310	11310	11310	11310	0
604	20240624	105200	786537130	11310	11310	11310	11310	136
605	20240624	105100	784998970	11250	11350	11370	11250	5001
606	20240624	105000	728601250	11370	11360	11370	11350	109
607	20240624	104900	727363780	11370	11370	11370	11370	45
608	20240624	104800	726852130	11400	11390	11400	11390	54
609	20240624	104700	726237060	11400	11380	11400	11380	321
610	20240624	104600	722582530	11380	11380	11380	11380	21
611	20240624	104500	722343550	11390	11370	11390	11360	108
612	20240624	104400	721116120	11380	11390	11400	11380	6
613	20240624	104300	721047810	11400	11400	11400	11400	60
614	20240624	104200	720363810	11400	11400	11400	11400	0
615	20240624	104100	720363810	11400	11400	11400	11400	1
616	20240624	104000	720352410	11420	11420	11420	11420	136
617	20240624	103900	718799290	11440	11440	11440	11440	0
618	20240624	103800	718799290	11440	11440	11440	11390	108
619	20240624	103700	717569020	11450	11450	11450	11450	101
620	20240624	103600	716412570	11390	11390	11450	11390	1466
621	20240624	103500	699669050	11440	11400	11440	11400	16
622	20240624	103400	699486530	11440	11370	11440	11370	184
623	20240624	103300	697387800	11360	11350	11360	11270	5960
624	20240624	103200	630032930	11340	11340	11340	11340	29
625	20240624	103100	629704070	11340	11340	11340	11340	30
626	20240624	103000	629363870	11360	11340	11360	11340	131
627	20240624	102900	627878310	11340	11330	11340	11330	64
628	20240624	102800	627152880	11370	11380	11380	11330	2433
629	20240624	102700	599515860	11390	11380	11390	11380	49
630	20240624	102600	598958180	11390	11390	11390	11390	20
631	20240624	102500	598730380	11390	11400	11400	11380	485
632	20240624	102400	593208440	11380	11400	11400	11380	349
633	20240624	102300	589236760	11400	11400	11400	11400	18
634	20240624	102200	589031560	11380	11410	11410	11380	26
635	20240624	102100	588735620	11410	11410	11410	11410	14
636	20240624	102000	588575880	11390	11410	11410	11390	606
637	20240624	101900	581670750	11410	11410	11410	11410	260
638	20240624	101800	578704150	11410	11430	11430	11410	615
639	20240624	101700	571681470	11440	11460	11460	11440	393
640	20240624	101600	567182740	11460	11460	11460	11460	225
641	20240624	101500	564604240	11520	11520	11520	11520	0
642	20240624	101400	564604240	11520	11520	11520	11520	1
643	20240624	101300	564592720	11530	11500	11530	11500	1000
644	20240624	101200	553078570	11440	11490	11490	11440	1393
645	20240624	101100	537117430	11530	11530	11530	11530	0
646	20240624	101000	537117430	11530	11530	11530	11500	577
647	20240624	100900	530477110	11530	11520	11530	11520	122
648	20240624	100800	529071620	11520	11520	11520	11520	12
649	20240624	100700	528933380	11530	11530	11530	11530	0
650	20240624	100600	528933380	11530	11530	11530	11530	0
651	20240624	100500	528933380	11530	11530	11530	11530	10
652	20240624	100400	528818080	11530	11530	11530	11530	2
653	20240624	100300	528795020	11530	11530	11530	11530	4
654	20240624	100200	528748900	11530	11500	11530	11500	615
655	20240624	100100	521676370	11530	11510	11530	11500	403
656	20240624	100000	517041670	11540	11540	11540	11540	201
657	20240624	095900	514722130	11540	11540	11540	11540	50
658	20240624	095800	514145130	11540	11540	11540	11540	0
659	20240624	095700	514145130	11540	11540	11540	11540	0
660	20240624	095600	514145130	11540	11540	11540	11540	1
661	20240624	095500	514133590	11500	11500	11500	11500	201
662	20240624	095400	511822090	11500	11510	11510	11500	88
663	20240624	095300	510809590	11510	11510	11510	11510	0
664	20240624	095200	510809590	11510	11510	11510	11510	221
665	20240624	095100	508265880	11510	11510	11510	11510	0
666	20240624	095000	508265880	11510	11520	11520	11510	60
667	20240624	094900	507575260	11550	11550	11550	11550	0
668	20240624	094800	507575260	11550	11550	11550	11550	0
669	20240624	094700	507575260	11550	11560	11560	11550	2
670	20240624	094600	507552150	11500	11530	11530	11500	1214
671	20240624	094500	493584300	11530	11630	11630	11530	494
672	20240624	094400	487878900	11650	11630	11650	11630	68
673	20240624	094300	487087770	11650	11640	11660	11620	1830
674	20240624	094200	465768380	11650	11650	11650	11650	1
675	20240624	094100	465756730	11650	11650	11650	11650	1002
676	20240624	094000	454083430	11640	11590	11650	11590	3989
677	20240624	093900	407728790	11590	11490	11590	11490	301
678	20240624	093800	404270200	11520	11510	11520	11460	2238
679	20240624	093700	378558160	11530	11530	11540	11460	3626
680	20240624	093600	336836790	11550	11520	11550	11520	86
681	20240624	093500	335843790	11510	11580	11580	11500	7124
682	20240624	093400	253718160	11570	11580	11580	11570	80
683	20240624	093300	252792280	11570	11570	11570	11570	63
684	20240624	093200	252063370	11560	11610	11610	11560	904
685	20240624	093100	241595080	11610	11660	11660	11610	1076
686	20240624	093000	229099540	11660	11660	11660	11660	0
687	20240624	092900	229099540	11660	11660	11660	11660	101
688	20240624	092800	227921880	11610	11610	11610	11610	0
689	20240624	092700	227921880	11610	11620	11620	11610	165
690	20240624	092600	226005310	11660	11650	11660	11650	29
691	20240624	092500	225667350	11660	11660	11660	11660	0
692	20240624	092400	225667350	11660	11660	11660	11660	0
693	20240624	092300	225667350	11660	11660	11660	11660	50
694	20240624	092200	225084350	11670	11670	11670	11670	2
695	20240624	092100	225061010	11680	11680	11680	11680	0
696	20240624	092000	225061010	11680	11680	11680	11680	0
697	20240624	091900	225061010	11680	11680	11680	11680	0
698	20240624	091800	225061010	11680	11620	11720	11620	52
699	20240624	091700	224451710	11720	11650	11720	11640	52
700	20240624	091600	223845990	11730	11690	11740	11690	424
701	20240624	091500	218883100	11740	11650	11750	11650	4315
702	20240624	091400	168247660	11640	11600	11640	11600	1078
703	20240624	091300	155742780	11600	11600	11600	11600	40
704	20240624	091200	155278780	11590	11600	11600	11590	554
705	20240624	091100	148856840	11650	11600	11650	11600	2001
706	20240624	091000	125645190	11600	11600	11600	11600	13
707	20240624	090900	125494390	11600	11650	11650	11600	2001
708	20240624	090800	102231090	11650	11650	11650	11650	143
709	20240624	090700	100565140	11650	11650	11650	11650	0
710	20240624	090600	100565140	11650	11650	11670	11650	157
711	20240624	090500	98733980	11650	11650	11650	11650	44
712	20240624	090400	98221380	11630	11630	11630	11630	83
713	20240624	090300	97256090	11630	11630	11650	11630	80
714	20240624	090200	96324530	11620	11620	11620	11620	110
715	20240624	090100	95046330	11720	11660	11720	11070	7962
716	20240624	090000	3672480	11660	11700	11700	11660	231