KissMeData/327260/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211600	618808000	8890	8890	8890	8890	4623
3	20240624	211500	618808000	8890	8890	8890	8890	0
4	20240624	211400	618808000	8890	8890	8890	8890	0
5	20240624	211300	618808000	8890	8890	8890	8890	0
6	20240624	211200	618808000	8890	8890	8890	8890	0
7	20240624	211100	618808000	8890	8890	8890	8890	0
8	20240624	211000	618808000	8890	8890	8890	8890	0
9	20240624	210900	618808000	8890	8890	8890	8890	0
10	20240624	210800	618808000	8890	8890	8890	8890	0
11	20240624	210700	618808000	8890	8890	8890	8890	0
12	20240624	210600	618808000	8890	8890	8890	8890	0
13	20240624	210500	618808000	8890	8890	8890	8890	0
14	20240624	210400	618808000	8890	8890	8890	8890	0
15	20240624	210300	618808000	8890	8890	8890	8890	0
16	20240624	210200	618808000	8890	8890	8890	8890	0
17	20240624	210100	618808000	8890	8890	8890	8890	0
18	20240624	210000	618808000	8890	8890	8890	8890	0
19	20240624	205900	618808000	8890	8890	8890	8890	0
20	20240624	205800	618808000	8890	8890	8890	8890	0
21	20240624	205700	618808000	8890	8890	8890	8890	0
22	20240624	205600	618808000	8890	8890	8890	8890	0
23	20240624	205500	618808000	8890	8890	8890	8890	0
24	20240624	205400	618808000	8890	8890	8890	8890	0
25	20240624	205300	618808000	8890	8890	8890	8890	0
26	20240624	205200	618808000	8890	8890	8890	8890	0
27	20240624	205100	618808000	8890	8890	8890	8890	0
28	20240624	205000	618808000	8890	8890	8890	8890	0
29	20240624	204900	618808000	8890	8890	8890	8890	0
30	20240624	204800	618808000	8890	8890	8890	8890	0
31	20240624	204700	618808000	8890	8890	8890	8890	0
32	20240624	204600	618808000	8890	8890	8890	8890	4623
33	20240624	204500	618808000	8890	8890	8890	8890	0
34	20240624	204400	618808000	8890	8890	8890	8890	0
35	20240624	204300	618808000	8890	8890	8890	8890	0
36	20240624	204200	618808000	8890	8890	8890	8890	0
37	20240624	204100	618808000	8890	8890	8890	8890	0
38	20240624	204000	618808000	8890	8890	8890	8890	0
39	20240624	203900	618808000	8890	8890	8890	8890	0
40	20240624	203800	618808000	8890	8890	8890	8890	0
41	20240624	203700	618808000	8890	8890	8890	8890	0
42	20240624	203600	618808000	8890	8890	8890	8890	0
43	20240624	203500	618808000	8890	8890	8890	8890	0
44	20240624	203400	618808000	8890	8890	8890	8890	0
45	20240624	203300	618808000	8890	8890	8890	8890	0
46	20240624	203200	618808000	8890	8890	8890	8890	0
47	20240624	203100	618808000	8890	8890	8890	8890	0
48	20240624	203000	618808000	8890	8890	8890	8890	0
49	20240624	202900	618808000	8890	8890	8890	8890	0
50	20240624	202800	618808000	8890	8890	8890	8890	0
51	20240624	202700	618808000	8890	8890	8890	8890	0
52	20240624	202600	618808000	8890	8890	8890	8890	0
53	20240624	202500	618808000	8890	8890	8890	8890	0
54	20240624	202400	618808000	8890	8890	8890	8890	0
55	20240624	202300	618808000	8890	8890	8890	8890	0
56	20240624	202200	618808000	8890	8890	8890	8890	0
57	20240624	202100	618808000	8890	8890	8890	8890	0
58	20240624	202000	618808000	8890	8890	8890	8890	0
59	20240624	201900	618808000	8890	8890	8890	8890	0
60	20240624	201800	618808000	8890	8890	8890	8890	0
61	20240624	201700	618808000	8890	8890	8890	8890	0
62	20240624	201600	618808000	8890	8890	8890	8890	4623
63	20240624	201500	618808000	8890	8890	8890	8890	0
64	20240624	201400	618808000	8890	8890	8890	8890	0
65	20240624	201300	618808000	8890	8890	8890	8890	0
66	20240624	201200	618808000	8890	8890	8890	8890	0
67	20240624	201100	618808000	8890	8890	8890	8890	0
68	20240624	201000	618808000	8890	8890	8890	8890	0
69	20240624	200900	618808000	8890	8890	8890	8890	0
70	20240624	200800	618808000	8890	8890	8890	8890	0
71	20240624	200700	618808000	8890	8890	8890	8890	0
72	20240624	200600	618808000	8890	8890	8890	8890	0
73	20240624	200500	618808000	8890	8890	8890	8890	0
74	20240624	200400	618808000	8890	8890	8890	8890	0
75	20240624	200300	618808000	8890	8890	8890	8890	0
76	20240624	200200	618808000	8890	8890	8890	8890	0
77	20240624	200100	618808000	8890	8890	8890	8890	0
78	20240624	200000	618808000	8890	8890	8890	8890	0
79	20240624	195900	618808000	8890	8890	8890	8890	0
80	20240624	195800	618808000	8890	8890	8890	8890	0
81	20240624	195700	618808000	8890	8890	8890	8890	0
82	20240624	195600	618808000	8890	8890	8890	8890	0
83	20240624	195500	618808000	8890	8890	8890	8890	0
84	20240624	195400	618808000	8890	8890	8890	8890	0
85	20240624	195300	618808000	8890	8890	8890	8890	0
86	20240624	195200	618808000	8890	8890	8890	8890	0
87	20240624	195100	618808000	8890	8890	8890	8890	0
88	20240624	195000	618808000	8890	8890	8890	8890	0
89	20240624	194900	618808000	8890	8890	8890	8890	0
90	20240624	194800	618808000	8890	8890	8890	8890	0
91	20240624	194700	618808000	8890	8890	8890	8890	0
92	20240624	194600	618808000	8890	8890	8890	8890	4623
93	20240624	194500	618808000	8890	8890	8890	8890	0
94	20240624	194400	618808000	8890	8890	8890	8890	0
95	20240624	194300	618808000	8890	8890	8890	8890	0
96	20240624	194200	618808000	8890	8890	8890	8890	0
97	20240624	194100	618808000	8890	8890	8890	8890	0
98	20240624	194000	618808000	8890	8890	8890	8890	0
99	20240624	193900	618808000	8890	8890	8890	8890	0
100	20240624	193800	618808000	8890	8890	8890	8890	0
101	20240624	193700	618808000	8890	8890	8890	8890	0
102	20240624	193600	618808000	8890	8890	8890	8890	0
103	20240624	193500	618808000	8890	8890	8890	8890	0
104	20240624	193400	618808000	8890	8890	8890	8890	0
105	20240624	193300	618808000	8890	8890	8890	8890	0
106	20240624	193200	618808000	8890	8890	8890	8890	0
107	20240624	193100	618808000	8890	8890	8890	8890	0
108	20240624	193000	618808000	8890	8890	8890	8890	0
109	20240624	192900	618808000	8890	8890	8890	8890	0
110	20240624	192800	618808000	8890	8890	8890	8890	0
111	20240624	192700	618808000	8890	8890	8890	8890	0
112	20240624	192600	618808000	8890	8890	8890	8890	0
113	20240624	192500	618808000	8890	8890	8890	8890	0
114	20240624	192400	618808000	8890	8890	8890	8890	0
115	20240624	192300	618808000	8890	8890	8890	8890	0
116	20240624	192200	618808000	8890	8890	8890	8890	0
117	20240624	192100	618808000	8890	8890	8890	8890	0
118	20240624	192000	618808000	8890	8890	8890	8890	0
119	20240624	191900	618808000	8890	8890	8890	8890	0
120	20240624	191800	618808000	8890	8890	8890	8890	0
121	20240624	191700	618808000	8890	8890	8890	8890	0
122	20240624	191600	618808000	8890	8890	8890	8890	4623
123	20240624	191500	618808000	8890	8890	8890	8890	0
124	20240624	191400	618808000	8890	8890	8890	8890	0
125	20240624	191300	618808000	8890	8890	8890	8890	0
126	20240624	191200	618808000	8890	8890	8890	8890	0
127	20240624	191100	618808000	8890	8890	8890	8890	0
128	20240624	191000	618808000	8890	8890	8890	8890	0
129	20240624	190900	618808000	8890	8890	8890	8890	0
130	20240624	190800	618808000	8890	8890	8890	8890	0
131	20240624	190700	618808000	8890	8890	8890	8890	0
132	20240624	190600	618808000	8890	8890	8890	8890	0
133	20240624	190500	618808000	8890	8890	8890	8890	0
134	20240624	190400	618808000	8890	8890	8890	8890	0
135	20240624	190300	618808000	8890	8890	8890	8890	0
136	20240624	190200	618808000	8890	8890	8890	8890	0
137	20240624	190100	618808000	8890	8890	8890	8890	0
138	20240624	190000	618808000	8890	8890	8890	8890	0
139	20240624	185900	618808000	8890	8890	8890	8890	0
140	20240624	185800	618808000	8890	8890	8890	8890	0
141	20240624	185700	618808000	8890	8890	8890	8890	0
142	20240624	185600	618808000	8890	8890	8890	8890	0
143	20240624	185500	618808000	8890	8890	8890	8890	0
144	20240624	185400	618808000	8890	8890	8890	8890	0
145	20240624	185300	618808000	8890	8890	8890	8890	0
146	20240624	185200	618808000	8890	8890	8890	8890	0
147	20240624	185100	618808000	8890	8890	8890	8890	0
148	20240624	185000	618808000	8890	8890	8890	8890	0
149	20240624	184900	618808000	8890	8890	8890	8890	0
150	20240624	184800	618808000	8890	8890	8890	8890	0
151	20240624	184700	618808000	8890	8890	8890	8890	0
152	20240624	184600	618808000	8890	8890	8890	8890	4623
153	20240624	184500	618808000	8890	8890	8890	8890	0
154	20240624	184400	618808000	8890	8890	8890	8890	0
155	20240624	184300	618808000	8890	8890	8890	8890	0
156	20240624	184200	618808000	8890	8890	8890	8890	0
157	20240624	184100	618808000	8890	8890	8890	8890	0
158	20240624	184000	618808000	8890	8890	8890	8890	0
159	20240624	183900	618808000	8890	8890	8890	8890	0
160	20240624	183800	618808000	8890	8890	8890	8890	0
161	20240624	183700	618808000	8890	8890	8890	8890	0
162	20240624	183600	618808000	8890	8890	8890	8890	0
163	20240624	183500	618808000	8890	8890	8890	8890	0
164	20240624	183400	618808000	8890	8890	8890	8890	0
165	20240624	183300	618808000	8890	8890	8890	8890	0
166	20240624	183200	618808000	8890	8890	8890	8890	0
167	20240624	183100	618808000	8890	8890	8890	8890	0
168	20240624	183000	618808000	8890	8890	8890	8890	0
169	20240624	182900	618808000	8890	8890	8890	8890	0
170	20240624	182800	618808000	8890	8890	8890	8890	0
171	20240624	182700	618808000	8890	8890	8890	8890	0
172	20240624	182600	618808000	8890	8890	8890	8890	0
173	20240624	182500	618808000	8890	8890	8890	8890	0
174	20240624	182400	618808000	8890	8890	8890	8890	0
175	20240624	182300	618808000	8890	8890	8890	8890	0
176	20240624	182200	618808000	8890	8890	8890	8890	0
177	20240624	182100	618808000	8890	8890	8890	8890	0
178	20240624	182000	618808000	8890	8890	8890	8890	0
179	20240624	181900	618808000	8890	8890	8890	8890	0
180	20240624	181800	618808000	8890	8890	8890	8890	0
181	20240624	181700	618808000	8890	8890	8890	8890	0
182	20240624	181600	618808000	8890	8890	8890	8890	4623
183	20240624	181500	618808000	8890	8890	8890	8890	0
184	20240624	181400	618808000	8890	8890	8890	8890	0
185	20240624	181300	618808000	8890	8890	8890	8890	0
186	20240624	181200	618808000	8890	8890	8890	8890	0
187	20240624	181100	618808000	8890	8890	8890	8890	0
188	20240624	181000	618808000	8890	8890	8890	8890	0
189	20240624	180900	618808000	8890	8890	8890	8890	0
190	20240624	180800	618808000	8890	8890	8890	8890	0
191	20240624	180700	618808000	8890	8890	8890	8890	0
192	20240624	180600	618808000	8890	8890	8890	8890	0
193	20240624	180500	618808000	8890	8890	8890	8890	0
194	20240624	180400	618808000	8890	8890	8890	8890	0
195	20240624	180300	618808000	8890	8890	8890	8890	0
196	20240624	180200	618808000	8890	8890	8890	8890	0
197	20240624	180100	618808000	8890	8890	8890	8890	0
198	20240624	180000	618808000	8890	8890	8890	8890	0
199	20240624	175900	618808000	8890	8890	8890	8890	0
200	20240624	175800	618808000	8890	8890	8890	8890	0
201	20240624	175700	618808000	8890	8890	8890	8890	0
202	20240624	175600	618808000	8890	8890	8890	8890	0
203	20240624	175500	618808000	8890	8890	8890	8890	0
204	20240624	175400	618808000	8890	8890	8890	8890	0
205	20240624	175300	618808000	8890	8890	8890	8890	0
206	20240624	175200	618808000	8890	8890	8890	8890	0
207	20240624	175100	618808000	8890	8890	8890	8890	0
208	20240624	175000	618808000	8890	8890	8890	8890	0
209	20240624	174900	618808000	8890	8890	8890	8890	0
210	20240624	174800	618808000	8890	8890	8890	8890	0
211	20240624	174700	618808000	8890	8890	8890	8890	0
212	20240624	174600	618808000	8890	8890	8890	8890	4623
213	20240624	174500	618808000	8890	8890	8890	8890	0
214	20240624	174400	618808000	8890	8890	8890	8890	0
215	20240624	174300	618808000	8890	8890	8890	8890	0
216	20240624	174200	618808000	8890	8890	8890	8890	0
217	20240624	174100	618808000	8890	8890	8890	8890	0
218	20240624	174000	618808000	8890	8890	8890	8890	0
219	20240624	173900	618808000	8890	8890	8890	8890	0
220	20240624	173800	618808000	8890	8890	8890	8890	0
221	20240624	173700	618808000	8890	8890	8890	8890	0
222	20240624	173600	618808000	8890	8890	8890	8890	0
223	20240624	173500	618808000	8890	8890	8890	8890	0
224	20240624	173400	618808000	8890	8890	8890	8890	0
225	20240624	173300	618808000	8890	8890	8890	8890	0
226	20240624	173200	618808000	8890	8890	8890	8890	0
227	20240624	173100	618808000	8890	8890	8890	8890	0
228	20240624	173000	618808000	8890	8890	8890	8890	0
229	20240624	172900	618808000	8890	8890	8890	8890	0
230	20240624	172800	618808000	8890	8890	8890	8890	0
231	20240624	172700	618808000	8890	8890	8890	8890	0
232	20240624	172600	618808000	8890	8890	8890	8890	0
233	20240624	172500	618808000	8890	8890	8890	8890	0
234	20240624	172400	618808000	8890	8890	8890	8890	0
235	20240624	172300	618808000	8890	8890	8890	8890	0
236	20240624	172200	618808000	8890	8890	8890	8890	0
237	20240624	172100	618808000	8890	8890	8890	8890	0
238	20240624	172000	618808000	8890	8890	8890	8890	0
239	20240624	171900	618808000	8890	8890	8890	8890	0
240	20240624	171800	618808000	8890	8890	8890	8890	0
241	20240624	171700	618808000	8890	8890	8890	8890	0
242	20240624	171600	618808000	8890	8890	8890	8890	4623
243	20240624	171500	618808000	8890	8890	8890	8890	0
244	20240624	171400	618808000	8890	8890	8890	8890	0
245	20240624	171300	618808000	8890	8890	8890	8890	0
246	20240624	171200	618808000	8890	8890	8890	8890	0
247	20240624	171100	618808000	8890	8890	8890	8890	0
248	20240624	171000	618808000	8890	8890	8890	8890	0
249	20240624	170900	618808000	8890	8890	8890	8890	0
250	20240624	170800	618808000	8890	8890	8890	8890	0
251	20240624	170700	618808000	8890	8890	8890	8890	0
252	20240624	170600	618808000	8890	8890	8890	8890	0
253	20240624	170500	618808000	8890	8890	8890	8890	0
254	20240624	170400	618808000	8890	8890	8890	8890	0
255	20240624	170300	618808000	8890	8890	8890	8890	0
256	20240624	170200	618808000	8890	8890	8890	8890	0
257	20240624	170100	618808000	8890	8890	8890	8890	0
258	20240624	170000	618808000	8890	8890	8890	8890	0
259	20240624	165900	618808000	8890	8890	8890	8890	0
260	20240624	165800	618808000	8890	8890	8890	8890	0
261	20240624	165700	618808000	8890	8890	8890	8890	0
262	20240624	165600	618808000	8890	8890	8890	8890	0
263	20240624	165500	618808000	8890	8890	8890	8890	0
264	20240624	165400	618808000	8890	8890	8890	8890	0
265	20240624	165300	618808000	8890	8890	8890	8890	0
266	20240624	165200	618808000	8890	8890	8890	8890	0
267	20240624	165100	618808000	8890	8890	8890	8890	0
268	20240624	165000	618808000	8890	8890	8890	8890	0
269	20240624	164900	618808000	8890	8890	8890	8890	0
270	20240624	164800	618808000	8890	8890	8890	8890	0
271	20240624	164700	618808000	8890	8890	8890	8890	0
272	20240624	164600	618808000	8890	8890	8890	8890	4623
273	20240624	164500	618808000	8890	8890	8890	8890	0
274	20240624	164400	618808000	8890	8890	8890	8890	0
275	20240624	164300	618808000	8890	8890	8890	8890	0
276	20240624	164200	618808000	8890	8890	8890	8890	0
277	20240624	164100	618808000	8890	8890	8890	8890	0
278	20240624	164000	618808000	8890	8890	8890	8890	0
279	20240624	163900	618808000	8890	8890	8890	8890	0
280	20240624	163800	618808000	8890	8890	8890	8890	0
281	20240624	163700	618808000	8890	8890	8890	8890	0
282	20240624	163600	618808000	8890	8890	8890	8890	0
283	20240624	163500	618808000	8890	8890	8890	8890	0
284	20240624	163400	618808000	8890	8890	8890	8890	0
285	20240624	163300	618808000	8890	8890	8890	8890	0
286	20240624	163200	618808000	8890	8890	8890	8890	0
287	20240624	163100	618808000	8890	8890	8890	8890	0
288	20240624	163000	618808000	8890	8890	8890	8890	0
289	20240624	162900	618808000	8890	8890	8890	8890	0
290	20240624	162800	618808000	8890	8890	8890	8890	0
291	20240624	162700	618808000	8890	8890	8890	8890	0
292	20240624	162600	618808000	8890	8890	8890	8890	0
293	20240624	162500	618808000	8890	8890	8890	8890	0
294	20240624	162400	618808000	8890	8890	8890	8890	0
295	20240624	162300	618808000	8890	8890	8890	8890	0
296	20240624	162200	618808000	8890	8890	8890	8890	0
297	20240624	162100	618808000	8890	8890	8890	8890	0
298	20240624	162000	618808000	8890	8890	8890	8890	0
299	20240624	161900	618808000	8890	8890	8890	8890	0
300	20240624	161800	618808000	8890	8890	8890	8890	0
301	20240624	161700	618808000	8890	8890	8890	8890	0
302	20240624	161600	618808000	8890	8890	8890	8890	4623
303	20240624	161500	618808000	8890	8890	8890	8890	0
304	20240624	161400	618808000	8890	8890	8890	8890	0
305	20240624	161300	618808000	8890	8890	8890	8890	0
306	20240624	161200	618808000	8890	8890	8890	8890	0
307	20240624	161100	618808000	8890	8890	8890	8890	0
308	20240624	161000	618808000	8890	8890	8890	8890	0
309	20240624	160900	618808000	8890	8890	8890	8890	0
310	20240624	160800	618808000	8890	8890	8890	8890	0
311	20240624	160700	618808000	8890	8890	8890	8890	0
312	20240624	160600	618808000	8890	8890	8890	8890	0
313	20240624	160500	618808000	8890	8890	8890	8890	0
314	20240624	160400	618808000	8890	8890	8890	8890	0
315	20240624	160300	618808000	8890	8890	8890	8890	0
316	20240624	160200	618808000	8890	8890	8890	8890	0
317	20240624	160100	618808000	8890	8890	8890	8890	0
318	20240624	160000	618808000	8890	8890	8890	8890	0
319	20240624	155900	618808000	8890	8890	8890	8890	0
320	20240624	155800	618808000	8890	8890	8890	8890	0
321	20240624	155700	618808000	8890	8890	8890	8890	0
322	20240624	155600	618808000	8890	8890	8890	8890	0
323	20240624	155500	618808000	8890	8890	8890	8890	0
324	20240624	155400	618808000	8890	8890	8890	8890	0
325	20240624	155300	618808000	8890	8890	8890	8890	0
326	20240624	155200	618808000	8890	8890	8890	8890	0
327	20240624	155100	618808000	8890	8890	8890	8890	0
328	20240624	155000	618808000	8890	8890	8890	8890	0
329	20240624	154900	618808000	8890	8890	8890	8890	0
330	20240624	154800	618808000	8890	8890	8890	8890	0
331	20240624	154700	618808000	8890	8890	8890	8890	0
332	20240624	154600	618808000	8890	8890	8890	8890	4623
333	20240624	154500	618808000	8890	8890	8890	8890	0
334	20240624	154400	618808000	8890	8890	8890	8890	0
335	20240624	154300	618808000	8890	8890	8890	8890	0
336	20240624	154200	618808000	8890	8890	8890	8890	0
337	20240624	154100	618808000	8890	8890	8890	8890	0
338	20240624	154000	618808000	8890	8890	8890	8890	0
339	20240624	153900	618808000	8890	8890	8890	8890	0
340	20240624	153800	618808000	8890	8890	8890	8890	0
341	20240624	153700	618808000	8890	8890	8890	8890	0
342	20240624	153600	618808000	8890	8890	8890	8890	0
343	20240624	153500	618808000	8890	8890	8890	8890	0
344	20240624	153400	618808000	8890	8890	8890	8890	0
345	20240624	153300	618808000	8890	8890	8890	8890	0
346	20240624	153200	618808000	8890	8890	8890	8890	0
347	20240624	153100	618808000	8890	8890	8890	8890	0
348	20240624	153000	618808000	8890	8890	8890	8890	4623
349	20240624	152900	577709530	8940	8940	8940	8940	0
350	20240624	152800	577709530	8940	8940	8940	8940	0
351	20240624	152700	577709530	8940	8940	8940	8940	0
352	20240624	152600	577709530	8940	8940	8940	8940	0
353	20240624	152500	577709530	8940	8940	8940	8940	0
354	20240624	152400	577709530	8940	8940	8940	8940	0
355	20240624	152300	577709530	8940	8940	8940	8940	0
356	20240624	152200	577709530	8940	8940	8940	8940	0
357	20240624	152100	577709530	8940	8940	8940	8940	0
358	20240624	152000	577709530	8940	8940	8940	8940	0
359	20240624	151900	577709530	8940	8940	8940	8940	0
360	20240624	151800	577709530	8940	8920	8940	8920	140
361	20240624	151700	576459240	8930	8930	8930	8930	0
362	20240624	151600	576459240	8930	8930	8930	8930	1
363	20240624	151500	576450310	8920	8920	8920	8920	0
364	20240624	151400	576450310	8920	8910	8920	8910	343
365	20240624	151300	573391050	8900	8920	8920	8900	1240
366	20240624	151200	562335050	8940	8940	8940	8940	0
367	20240624	151100	562335050	8940	8900	8940	8900	51
368	20240624	151000	561881110	8900	8930	8930	8900	201
369	20240624	150900	560089860	8950	8950	8950	8950	0
370	20240624	150800	560089860	8950	8950	8950	8950	1
371	20240624	150700	560080910	8950	8950	8950	8950	0
372	20240624	150600	560080910	8950	8950	8950	8950	234
373	20240624	150500	557986610	8950	8950	8950	8950	1
374	20240624	150400	557977660	8940	8940	8940	8940	116
375	20240624	150300	556940620	8940	8940	8940	8940	1
376	20240624	150200	556931680	8930	8930	8930	8930	0
377	20240624	150100	556931680	8930	8930	8930	8930	28
378	20240624	150000	556681640	8920	8910	8930	8900	136
379	20240624	145900	555470420	8930	8900	8930	8900	88
380	20240624	145800	554686590	8900	8910	8910	8900	267
381	20240624	145700	552307630	8910	8920	8920	8910	500
382	20240624	145600	547851790	8950	8950	8950	8950	1
383	20240624	145500	547842840	8920	8940	8940	8920	300
384	20240624	145400	545165830	8950	8950	8950	8950	21
385	20240624	145300	544977880	8940	8950	8950	8940	175
386	20240624	145200	543413370	8920	8920	8920	8920	0
387	20240624	145100	543413370	8920	8920	8920	8920	133
388	20240624	145000	542227010	8920	8920	8920	8920	0
389	20240624	144900	542227010	8920	8920	8920	8920	0
390	20240624	144800	542227010	8920	8920	8920	8920	399
391	20240624	144700	538667930	8920	8920	8920	8920	4
392	20240624	144600	538632250	9000	9000	9000	9000	1
393	20240624	144500	538623250	9000	9000	9000	9000	0
394	20240624	144400	538623250	9000	9000	9000	9000	0
395	20240624	144300	538623250	9000	9000	9000	9000	0
396	20240624	144200	538623250	9000	8940	9000	8940	134
397	20240624	144100	537425230	8940	8940	8940	8940	2
398	20240624	144000	537407350	9010	8990	9010	8990	1203
399	20240624	143900	526578810	8940	8920	8980	8920	1432
400	20240624	143800	513747420	8900	8900	8900	8900	1
401	20240624	143700	513738520	8900	8910	8910	8900	259
402	20240624	143600	511433050	8910	8910	8910	8910	56
403	20240624	143500	510934090	8910	8910	8910	8910	274
404	20240624	143400	508492750	8910	8910	8910	8910	0
405	20240624	143300	508492750	8910	8910	8910	8910	133
406	20240624	143200	507307720	8910	8910	8910	8910	10
407	20240624	143100	507218620	8910	8910	8910	8910	19
408	20240624	143000	507049330	8910	8910	8910	8910	134
409	20240624	142900	505855390	8910	8910	8910	8910	85
410	20240624	142800	505098040	8910	8920	8920	8910	54
411	20240624	142700	504616370	8920	8920	8920	8920	1
412	20240624	142600	504607450	8920	8910	8920	8910	160
413	20240624	142500	503181830	8920	8920	8920	8920	16
414	20240624	142400	503039110	8910	8910	8920	8910	320
415	20240624	142300	500186910	8910	8910	8910	8910	1
416	20240624	142200	500178000	8900	8900	8900	8900	0
417	20240624	142100	500178000	8900	8920	8920	8900	1715
418	20240624	142000	484905480	8920	8920	8920	8920	101
419	20240624	141900	484004560	8920	8920	8920	8920	365
420	20240624	141800	480748760	8930	8930	8930	8930	0
421	20240624	141700	480748760	8930	8930	8930	8930	0
422	20240624	141600	480748760	8930	8930	8930	8930	14
423	20240624	141500	480623740	8930	8930	8930	8930	0
424	20240624	141400	480623740	8930	8910	8930	8910	1399
425	20240624	141300	468150830	8910	8920	8920	8910	1200
426	20240624	141200	457458500	8920	8920	8920	8920	333
427	20240624	141100	454488140	8930	8930	8930	8930	16
428	20240624	141000	454345260	8930	8930	8930	8930	0
429	20240624	140900	454345260	8930	8930	8930	8930	0
430	20240624	140800	454345260	8930	8930	8930	8930	0
431	20240624	140700	454345260	8930	8920	8930	8920	135
432	20240624	140600	453141050	8930	8930	8930	8930	1
433	20240624	140500	453132120	8930	8930	8930	8930	0
434	20240624	140400	453132120	8930	8930	8930	8930	0
435	20240624	140300	453132120	8930	8930	8930	8930	0
436	20240624	140200	453132120	8930	8930	8930	8930	50
437	20240624	140100	452685620	8930	8930	8930	8930	66
438	20240624	140000	452096240	8930	8920	8930	8920	535
439	20240624	135900	447324020	8920	8920	8920	8920	601
440	20240624	135800	441963100	8930	8930	8930	8930	2151
441	20240624	135700	422754670	8940	8940	8940	8940	0
442	20240624	135600	422754670	8940	8940	8940	8940	0
443	20240624	135500	422754670	8940	8940	8940	8940	42
444	20240624	135400	422379190	8940	8940	8940	8940	0
445	20240624	135300	422379190	8940	8940	8940	8940	0
446	20240624	135200	422379190	8940	8940	8940	8940	0
447	20240624	135100	422379190	8940	8940	8940	8940	0
448	20240624	135000	422379190	8940	8940	8940	8940	0
449	20240624	134900	422379190	8940	8940	8940	8940	0
450	20240624	134800	422379190	8940	8940	8940	8940	0
451	20240624	134700	422379190	8940	8940	8940	8940	50
452	20240624	134600	421932190	8940	8940	8940	8940	83
453	20240624	134500	421190170	8940	8940	8940	8940	0
454	20240624	134400	421190170	8940	8940	8940	8940	142
455	20240624	134300	419920690	8940	8940	8940	8940	5
456	20240624	134200	419875990	8940	8940	8940	8940	45
457	20240624	134100	419473690	8940	8940	8940	8940	100
458	20240624	134000	418579690	8940	8940	8940	8940	0
459	20240624	133900	418579690	8940	8940	8940	8940	219
460	20240624	133800	416621830	8940	8940	8940	8940	15
461	20240624	133700	416487730	8940	8940	8940	8940	20
462	20240624	133600	416308930	8940	8940	8940	8940	204
463	20240624	133500	414485170	8930	8940	8940	8930	871
464	20240624	133400	406706510	8950	8950	8950	8950	77
465	20240624	133300	406017360	9010	9010	9010	9010	0
466	20240624	133200	406017360	9010	9010	9010	9010	0
467	20240624	133100	406017360	9010	9010	9010	9010	4
468	20240624	133000	405981320	9010	9010	9010	9010	0
469	20240624	132900	405981320	9010	9010	9010	9010	0
470	20240624	132800	405981320	9010	9010	9010	9010	0
471	20240624	132700	405981320	9010	9010	9010	9010	0
472	20240624	132600	405981320	9010	9010	9010	9010	5
473	20240624	132500	405936270	9010	9010	9010	9010	134
474	20240624	132400	404728930	9010	9010	9010	9010	0
475	20240624	132300	404728930	9010	9010	9010	9010	0
476	20240624	132200	404728930	9010	8970	9010	8970	200
477	20240624	132100	402933120	8940	8940	8940	8940	133
478	20240624	132000	401744100	8940	8940	8940	8940	0
479	20240624	131900	401744100	8940	8940	8940	8940	133
480	20240624	131800	400555080	8940	8940	8940	8940	215
481	20240624	131700	398632980	8940	8940	8940	8940	0
482	20240624	131600	398632980	8940	8940	8940	8940	134
483	20240624	131500	397435020	8940	8940	8940	8940	7
484	20240624	131400	397372440	8940	8940	8940	8940	0
485	20240624	131300	397372440	8940	8940	8940	8940	151
486	20240624	131200	396022500	8940	8940	8940	8940	13
487	20240624	131100	395906280	8940	8940	8940	8940	0
488	20240624	131000	395906280	8940	8940	8940	8940	140
489	20240624	130900	394654680	8940	8940	8940	8940	132
490	20240624	130800	393474600	8940	8940	8940	8940	133
491	20240624	130700	392285580	8940	8940	8940	8940	0
492	20240624	130600	392285580	8940	8940	8940	8940	182
493	20240624	130500	390658500	8940	8940	8940	8940	0
494	20240624	130400	390658500	8940	8940	8940	8940	280
495	20240624	130300	388155300	8940	8940	8940	8940	0
496	20240624	130200	388155300	8940	8940	8940	8940	2
497	20240624	130100	388137420	8940	8940	8940	8940	0
498	20240624	130000	388137420	8940	8940	8940	8940	1
499	20240624	125900	388128480	8940	8940	8940	8940	115
500	20240624	125800	387100380	8940	8940	8940	8940	196
501	20240624	125700	385348140	8930	8930	8930	8930	157
502	20240624	125600	383946130	8930	8930	8930	8930	0
503	20240624	125500	383946130	8930	8930	8930	8930	0
504	20240624	125400	383946130	8930	8930	8930	8930	737
505	20240624	125300	377364720	8940	8940	8940	8940	0
506	20240624	125200	377364720	8940	8940	8940	8940	0
507	20240624	125100	377364720	8940	8940	8940	8940	0
508	20240624	125000	377364720	8940	8940	8940	8940	0
509	20240624	124900	377364720	8940	8940	8940	8940	0
510	20240624	124800	377364720	8940	8940	8940	8940	189
511	20240624	124700	375675060	8940	8940	8940	8940	0
512	20240624	124600	375675060	8940	8940	8940	8940	133
513	20240624	124500	374486040	8940	8940	8940	8940	2
514	20240624	124400	374468160	8940	8940	8940	8940	0
515	20240624	124300	374468160	8940	8940	8940	8940	133
516	20240624	124200	373279140	8940	8940	8940	8940	0
517	20240624	124100	373279140	8940	8940	8940	8940	133
518	20240624	124000	372090120	8940	8940	8940	8940	0
519	20240624	123900	372090120	8940	8940	8940	8940	133
520	20240624	123800	370901100	8940	8940	8940	8940	0
521	20240624	123700	370901100	8940	8940	8940	8940	243
522	20240624	123600	368728680	8950	8950	8950	8950	13
523	20240624	123500	368612330	8940	8940	8940	8940	49
524	20240624	123400	368174270	8940	8940	8940	8940	621
525	20240624	123300	362622530	8940	8940	8940	8940	21
526	20240624	123200	362434790	8950	8960	8960	8950	14
527	20240624	123100	362309390	8960	8960	8960	8960	0
528	20240624	123000	362309390	8960	8960	8960	8960	1
529	20240624	122900	362300430	8990	8990	8990	8990	0
530	20240624	122800	362300430	8990	8990	8990	8990	0
531	20240624	122700	362300430	8990	8990	8990	8990	1
532	20240624	122600	362291440	8950	8950	8950	8950	0
533	20240624	122500	362291440	8950	8950	8950	8950	134
534	20240624	122400	361092140	8940	8940	8940	8940	0
535	20240624	122300	361092140	8940	8940	8940	8940	233
536	20240624	122200	359009120	8940	8940	8940	8940	0
537	20240624	122100	359009120	8940	8940	8940	8940	133
538	20240624	122000	357820100	8940	8940	8940	8940	0
539	20240624	121900	357820100	8940	8940	8940	8940	133
540	20240624	121800	356631080	8940	8950	8950	8940	132
541	20240624	121700	355450990	8940	8950	8950	8940	85
542	20240624	121600	354690600	9020	9020	9020	9020	22
543	20240624	121500	354492160	9020	9020	9020	9020	1
544	20240624	121400	354483140	8950	8950	8950	8950	133
545	20240624	121300	353292790	8950	8950	8950	8950	147
546	20240624	121200	351977140	9020	9020	9020	9020	135
547	20240624	121100	350759440	9020	8980	9020	8980	260
548	20240624	121000	348418120	8980	8980	8980	8980	260
549	20240624	120900	346083320	8980	8980	8980	8980	0
550	20240624	120800	346083320	8980	8980	8980	8980	260
551	20240624	120700	343748520	8980	8980	8980	8980	10
552	20240624	120600	343658720	8980	8980	8980	8980	90
553	20240624	120500	342850520	8980	8980	8980	8980	100
554	20240624	120400	341952520	8980	8980	8980	8980	0
555	20240624	120300	341952520	8980	8980	8980	8980	0
556	20240624	120200	341952520	8980	8980	8980	8980	0
557	20240624	120100	341952520	8980	8980	8980	8980	0
558	20240624	120000	341952520	8980	8980	8980	8980	1
559	20240624	115900	341943540	8950	8950	8950	8950	24
560	20240624	115800	341728740	8950	8950	8950	8950	109
561	20240624	115700	340753190	8950	8950	8950	8950	0
562	20240624	115600	340753190	8950	8950	8950	8950	133
563	20240624	115500	339562840	8950	8950	8950	8950	0
564	20240624	115400	339562840	8950	8950	8950	8950	928
565	20240624	115300	331257240	8950	8950	8950	8950	114
566	20240624	115200	330236940	8940	8950	8950	8940	691
567	20240624	115100	324058760	8960	8960	8960	8960	103
568	20240624	115000	323135880	8980	8980	8980	8980	0
569	20240624	114900	323135880	8980	8980	8980	8980	0
570	20240624	114800	323135880	8980	8980	8980	8980	0
571	20240624	114700	323135880	8980	8980	8980	8980	0
572	20240624	114600	323135880	8980	8980	8980	8980	0
573	20240624	114500	323135880	8980	8980	8980	8980	0
574	20240624	114400	323135880	8980	8980	8980	8980	0
575	20240624	114300	323135880	8980	8980	8980	8980	0
576	20240624	114200	323135880	8980	8980	8980	8980	0
577	20240624	114100	323135880	8980	8980	8980	8980	0
578	20240624	114000	323135880	8980	8980	8980	8980	0
579	20240624	113900	323135880	8980	8980	8980	8980	0
580	20240624	113800	323135880	8980	8980	8980	8980	0
581	20240624	113700	323135880	8980	8980	8980	8980	0
582	20240624	113600	323135880	8980	8970	8980	8970	52
583	20240624	113500	322669220	8980	8980	8980	8980	0
584	20240624	113400	322669220	8980	8980	8980	8980	0
585	20240624	113300	322669220	8980	8980	8980	8980	0
586	20240624	113200	322669220	8980	8980	8980	8980	0
587	20240624	113100	322669220	8980	8980	8980	8980	0
588	20240624	113000	322669220	8980	8980	8980	8980	0
589	20240624	112900	322669220	8980	8980	8980	8980	100
590	20240624	112800	321771220	8980	8980	8980	8980	1
591	20240624	112700	321762240	8950	8950	8950	8950	133
592	20240624	112600	320571890	8950	8950	8950	8950	0
593	20240624	112500	320571890	8950	8950	8950	8950	133
594	20240624	112400	319381540	8950	8940	8950	8940	1189
595	20240624	112300	308741360	8940	8940	8940	8940	200
596	20240624	112200	306953360	8950	8940	8950	8940	12
597	20240624	112100	306846020	8940	8940	8940	8940	133
598	20240624	112000	305657000	8940	8940	8940	8940	1032
599	20240624	111900	296430920	8950	8950	8950	8950	0
600	20240624	111800	296430920	8950	8950	8950	8950	1
601	20240624	111700	296421970	8950	8950	8950	8950	200
602	20240624	111600	294631970	8950	8950	8950	8950	0
603	20240624	111500	294631970	8950	8950	8950	8950	0
604	20240624	111400	294631970	8950	8950	8950	8950	401
605	20240624	111300	291043020	8950	8950	8950	8950	0
606	20240624	111200	291043020	8950	8950	8950	8950	0
607	20240624	111100	291043020	8950	8950	8950	8950	19
608	20240624	111000	290872970	8950	8950	8950	8950	2
609	20240624	110900	290855070	8940	8940	8940	8940	183
610	20240624	110800	289219050	8940	8950	8950	8940	336
611	20240624	110700	286215010	8950	8950	8950	8950	0
612	20240624	110600	286215010	8950	8950	8950	8950	3
613	20240624	110500	286188160	8950	8950	8950	8950	0
614	20240624	110400	286188160	8950	8950	8950	8950	10
615	20240624	110300	286098660	8940	8940	8940	8940	158
616	20240624	110200	284686140	8950	8950	8950	8950	0
617	20240624	110100	284686140	8950	8950	8950	8950	428
618	20240624	110000	280855540	8940	8950	8950	8940	1123
619	20240624	105900	270804870	8960	8960	8960	8960	44
620	20240624	105800	270410630	8960	8960	8960	8960	471
621	20240624	105700	266190470	8960	8950	8980	8950	22
622	20240624	105600	265993250	8980	8980	8980	8980	23
623	20240624	105500	265786710	8950	8950	8950	8950	0
624	20240624	105400	265786710	8950	8950	8950	8950	433
625	20240624	105300	261911360	8950	8950	8990	8950	283
626	20240624	105200	259378110	8990	8990	8990	8990	0
627	20240624	105100	259378110	8990	8990	8990	8990	0
628	20240624	105000	259378110	8990	8990	8990	8990	1
629	20240624	104900	259369120	8960	8960	8960	8950	1630
630	20240624	104800	244770250	8960	8970	8970	8960	255
631	20240624	104700	242483900	8980	8980	8980	8980	0
632	20240624	104600	242483900	8980	8980	8980	8980	0
633	20240624	104500	242483900	8980	8980	8980	8980	0
634	20240624	104400	242483900	8980	8980	8980	8980	50
635	20240624	104300	242034900	8980	8980	8980	8980	55
636	20240624	104200	241541000	9000	9000	9000	9000	0
637	20240624	104100	241541000	9000	9000	9000	9000	0
638	20240624	104000	241541000	9000	9000	9000	9000	0
639	20240624	103900	241541000	9000	9000	9000	9000	0
640	20240624	103800	241541000	9000	9000	9000	9000	140
641	20240624	103700	240281000	9000	9000	9000	9000	0
642	20240624	103600	240281000	9000	9020	9020	9000	20
643	20240624	103500	240100800	9020	9020	9020	9020	0
644	20240624	103400	240100800	9020	9020	9020	9020	0
645	20240624	103300	240100800	9020	9020	9020	9020	0
646	20240624	103200	240100800	9020	9020	9020	9020	3
647	20240624	103100	240073740	9020	9020	9020	9020	2
648	20240624	103000	240055700	9020	9020	9020	9020	0
649	20240624	102900	240055700	9020	9020	9020	9020	0
650	20240624	102800	240055700	9020	9020	9020	9020	0
651	20240624	102700	240055700	9020	9020	9020	9020	0
652	20240624	102600	240055700	9020	9020	9020	9020	0
653	20240624	102500	240055700	9020	9020	9020	9020	0
654	20240624	102400	240055700	9020	9020	9020	9020	4
655	20240624	102300	240019620	9030	9030	9030	9030	0
656	20240624	102200	240019620	9030	9030	9030	9030	0
657	20240624	102100	240019620	9030	8980	9030	8980	616
658	20240624	102000	234487840	8980	8980	8980	8980	31
659	20240624	101900	234209460	8990	8990	8990	8990	0
660	20240624	101800	234209460	8990	8990	8990	8990	1
661	20240624	101700	234200470	8990	8990	8990	8990	6
662	20240624	101600	234146530	8990	8990	8990	8990	50
663	20240624	101500	233697030	8990	8990	8990	8990	15
664	20240624	101400	233562180	8990	8980	8990	8960	1010
665	20240624	101300	224508000	8990	8990	8990	8990	0
666	20240624	101200	224508000	8990	9000	9000	8990	32
667	20240624	101100	224220310	9030	9030	9030	9030	0
668	20240624	101000	224220310	9030	9030	9030	9030	1
669	20240624	100900	224211280	9030	9030	9030	9030	2
670	20240624	100800	224193220	9030	9030	9030	9030	0
671	20240624	100700	224193220	9030	9030	9030	9030	1
672	20240624	100600	224184190	9030	9030	9030	9030	0
673	20240624	100500	224184190	9030	9030	9030	9030	0
674	20240624	100400	224184190	9030	9030	9030	9030	1
675	20240624	100300	224175160	9040	9040	9040	9040	0
676	20240624	100200	224175160	9040	9040	9040	9040	0
677	20240624	100100	224175160	9040	9020	9040	9020	122
678	20240624	100000	223073290	9020	8980	9020	8980	267
679	20240624	095900	220675590	8980	8980	8980	8980	449
680	20240624	095800	216643570	9040	9040	9040	9040	0
681	20240624	095700	216643570	9040	9040	9040	9040	0
682	20240624	095600	216643570	9040	9040	9040	9040	1
683	20240624	095500	216634530	9040	9040	9040	9040	0
684	20240624	095400	216634530	9040	9040	9040	9040	0
685	20240624	095300	216634530	9040	9040	9040	9040	0
686	20240624	095200	216634530	9040	9040	9040	9040	0
687	20240624	095100	216634530	9040	9040	9040	9040	70
688	20240624	095000	216001730	9040	9040	9040	9040	0
689	20240624	094900	216001730	9040	9040	9040	8980	550
690	20240624	094800	211037890	8990	8980	8990	8980	40
691	20240624	094700	210678390	8930	8930	8930	8930	593
692	20240624	094600	205382900	8930	8990	8990	8930	3175
693	20240624	094500	177011190	8990	8990	8990	8990	4
694	20240624	094400	176975230	8990	8990	8990	8990	66
695	20240624	094300	176381890	8990	8950	8990	8950	101
696	20240624	094200	175477900	8950	8980	8980	8950	591
697	20240624	094100	170187580	8950	9030	9030	8950	2876
698	20240624	094000	144304270	9040	9040	9040	9040	0
699	20240624	093900	144304270	9040	9040	9040	9040	40
700	20240624	093800	143942670	9040	9040	9040	9040	0
701	20240624	093700	143942670	9040	9040	9040	9040	1
702	20240624	093600	143933630	9010	9010	9010	9010	133
703	20240624	093500	142735300	9010	9010	9010	9000	2852
704	20240624	093400	117043790	9010	9030	9030	9010	649
705	20240624	093300	111196040	9010	9030	9030	9010	797
706	20240624	093200	104007160	9050	9050	9050	9040	309
707	20240624	093100	101212660	9080	9080	9080	9080	0
708	20240624	093000	101212660	9080	9080	9080	9080	52
709	20240624	092900	100740500	9050	9050	9050	9050	133
710	20240624	092800	99536850	9050	9050	9050	9050	0
711	20240624	092700	99536850	9050	9050	9050	9050	133
712	20240624	092600	98333200	9050	9080	9080	9050	555
713	20240624	092500	93308800	9080	9080	9080	9080	1
714	20240624	092400	93299720	9080	9080	9080	9080	300
715	20240624	092300	90575720	9080	9040	9080	9030	1301
716	20240624	092200	78788400	9030	9030	9030	9030	5
717	20240624	092100	78743250	9040	9040	9040	9030	26
718	20240624	092000	78508270	9040	9060	9060	9030	431
719	20240624	091900	74610080	9060	9100	9100	9060	1301
720	20240624	091800	62809480	9100	9100	9100	9100	0
721	20240624	091700	62809480	9100	9100	9100	9100	0
722	20240624	091600	62809480	9100	9180	9180	9100	8
723	20240624	091500	62736440	9180	9180	9180	9180	2
724	20240624	091400	62718080	9110	9110	9110	9110	0
725	20240624	091300	62718080	9110	9110	9110	9110	0
726	20240624	091200	62718080	9110	9110	9110	9110	202
727	20240624	091100	60877860	9100	9090	9100	9090	1748
728	20240624	091000	44987780	9070	9070	9070	9070	140
729	20240624	090900	43717980	9050	9050	9060	9050	146
730	20240624	090800	42396300	9060	9070	9070	9060	76
731	20240624	090700	41707140	9050	9050	9050	9050	0
732	20240624	090600	41707140	9050	9090	9090	9050	337
733	20240624	090500	38649710	9090	9100	9100	9090	246
734	20240624	090400	36412180	9100	9150	9150	9100	2476
735	20240624	090300	13774980	9150	9160	9160	9150	400
736	20240624	090200	10114460	9160	9180	9180	9150	854
737	20240624	090100	2294330	9150	9150	9150	9150	0
738	20240624	090000	2294330	9150	9250	9250	9150	250