KissMeData/376300/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	212000	757922550	24000	24000	24000	24000	938
3	20240620	211900	757922550	24000	24000	24000	24000	0
4	20240620	211800	757922550	24000	24000	24000	24000	0
5	20240620	211700	757922550	24000	24000	24000	24000	0
6	20240620	211600	757922550	24000	24000	24000	24000	0
7	20240620	211500	757922550	24000	24000	24000	24000	0
8	20240620	211400	757922550	24000	24000	24000	24000	0
9	20240620	211300	757922550	24000	24000	24000	24000	0
10	20240620	211200	757922550	24000	24000	24000	24000	0
11	20240620	211100	757922550	24000	24000	24000	24000	0
12	20240620	211000	757922550	24000	24000	24000	24000	0
13	20240620	210900	757922550	24000	24000	24000	24000	0
14	20240620	210800	757922550	24000	24000	24000	24000	0
15	20240620	210700	757922550	24000	24000	24000	24000	0
16	20240620	210600	757922550	24000	24000	24000	24000	0
17	20240620	210500	757922550	24000	24000	24000	24000	0
18	20240620	210400	757922550	24000	24000	24000	24000	0
19	20240620	210300	757922550	24000	24000	24000	24000	0
20	20240620	210200	757922550	24000	24000	24000	24000	0
21	20240620	210100	757922550	24000	24000	24000	24000	0
22	20240620	210000	757922550	24000	24000	24000	24000	0
23	20240620	205900	757922550	24000	24000	24000	24000	0
24	20240620	205800	757922550	24000	24000	24000	24000	0
25	20240620	205700	757922550	24000	24000	24000	24000	0
26	20240620	205600	757922550	24000	24000	24000	24000	0
27	20240620	205500	757922550	24000	24000	24000	24000	0
28	20240620	205400	757922550	24000	24000	24000	24000	0
29	20240620	205300	757922550	24000	24000	24000	24000	0
30	20240620	205200	757922550	24000	24000	24000	24000	0
31	20240620	205100	757922550	24000	24000	24000	24000	0
32	20240620	205000	757922550	24000	24000	24000	24000	938
33	20240620	204900	757922550	24000	24000	24000	24000	0
34	20240620	204800	757922550	24000	24000	24000	24000	0
35	20240620	204700	757922550	24000	24000	24000	24000	0
36	20240620	204600	757922550	24000	24000	24000	24000	0
37	20240620	204500	757922550	24000	24000	24000	24000	0
38	20240620	204400	757922550	24000	24000	24000	24000	0
39	20240620	204300	757922550	24000	24000	24000	24000	0
40	20240620	204200	757922550	24000	24000	24000	24000	0
41	20240620	204100	757922550	24000	24000	24000	24000	0
42	20240620	204000	757922550	24000	24000	24000	24000	0
43	20240620	203900	757922550	24000	24000	24000	24000	0
44	20240620	203800	757922550	24000	24000	24000	24000	0
45	20240620	203700	757922550	24000	24000	24000	24000	0
46	20240620	203600	757922550	24000	24000	24000	24000	0
47	20240620	203500	757922550	24000	24000	24000	24000	0
48	20240620	203400	757922550	24000	24000	24000	24000	0
49	20240620	203300	757922550	24000	24000	24000	24000	0
50	20240620	203200	757922550	24000	24000	24000	24000	0
51	20240620	203100	757922550	24000	24000	24000	24000	0
52	20240620	203000	757922550	24000	24000	24000	24000	0
53	20240620	202900	757922550	24000	24000	24000	24000	0
54	20240620	202800	757922550	24000	24000	24000	24000	0
55	20240620	202700	757922550	24000	24000	24000	24000	0
56	20240620	202600	757922550	24000	24000	24000	24000	0
57	20240620	202500	757922550	24000	24000	24000	24000	0
58	20240620	202400	757922550	24000	24000	24000	24000	0
59	20240620	202300	757922550	24000	24000	24000	24000	0
60	20240620	202200	757922550	24000	24000	24000	24000	0
61	20240620	202100	757922550	24000	24000	24000	24000	0
62	20240620	202000	757922550	24000	24000	24000	24000	938
63	20240620	201900	757922550	24000	24000	24000	24000	0
64	20240620	201800	757922550	24000	24000	24000	24000	0
65	20240620	201700	757922550	24000	24000	24000	24000	0
66	20240620	201600	757922550	24000	24000	24000	24000	0
67	20240620	201500	757922550	24000	24000	24000	24000	0
68	20240620	201400	757922550	24000	24000	24000	24000	0
69	20240620	201300	757922550	24000	24000	24000	24000	0
70	20240620	201200	757922550	24000	24000	24000	24000	0
71	20240620	201100	757922550	24000	24000	24000	24000	0
72	20240620	201000	757922550	24000	24000	24000	24000	0
73	20240620	200900	757922550	24000	24000	24000	24000	0
74	20240620	200800	757922550	24000	24000	24000	24000	0
75	20240620	200700	757922550	24000	24000	24000	24000	0
76	20240620	200600	757922550	24000	24000	24000	24000	0
77	20240620	200500	757922550	24000	24000	24000	24000	0
78	20240620	200400	757922550	24000	24000	24000	24000	0
79	20240620	200300	757922550	24000	24000	24000	24000	0
80	20240620	200200	757922550	24000	24000	24000	24000	0
81	20240620	200100	757922550	24000	24000	24000	24000	0
82	20240620	200000	757922550	24000	24000	24000	24000	0
83	20240620	195900	757922550	24000	24000	24000	24000	0
84	20240620	195800	757922550	24000	24000	24000	24000	0
85	20240620	195700	757922550	24000	24000	24000	24000	0
86	20240620	195600	757922550	24000	24000	24000	24000	0
87	20240620	195500	757922550	24000	24000	24000	24000	0
88	20240620	195400	757922550	24000	24000	24000	24000	0
89	20240620	195300	757922550	24000	24000	24000	24000	0
90	20240620	195200	757922550	24000	24000	24000	24000	0
91	20240620	195100	757922550	24000	24000	24000	24000	0
92	20240620	195000	757922550	24000	24000	24000	24000	938
93	20240620	194900	757922550	24000	24000	24000	24000	0
94	20240620	194800	757922550	24000	24000	24000	24000	0
95	20240620	194700	757922550	24000	24000	24000	24000	0
96	20240620	194600	757922550	24000	24000	24000	24000	0
97	20240620	194500	757922550	24000	24000	24000	24000	0
98	20240620	194400	757922550	24000	24000	24000	24000	0
99	20240620	194300	757922550	24000	24000	24000	24000	0
100	20240620	194200	757922550	24000	24000	24000	24000	0
101	20240620	194100	757922550	24000	24000	24000	24000	0
102	20240620	194000	757922550	24000	24000	24000	24000	0
103	20240620	193900	757922550	24000	24000	24000	24000	0
104	20240620	193800	757922550	24000	24000	24000	24000	0
105	20240620	193700	757922550	24000	24000	24000	24000	0
106	20240620	193600	757922550	24000	24000	24000	24000	0
107	20240620	193500	757922550	24000	24000	24000	24000	0
108	20240620	193400	757922550	24000	24000	24000	24000	0
109	20240620	193300	757922550	24000	24000	24000	24000	0
110	20240620	193200	757922550	24000	24000	24000	24000	0
111	20240620	193100	757922550	24000	24000	24000	24000	0
112	20240620	193000	757922550	24000	24000	24000	24000	0
113	20240620	192900	757922550	24000	24000	24000	24000	0
114	20240620	192800	757922550	24000	24000	24000	24000	0
115	20240620	192700	757922550	24000	24000	24000	24000	0
116	20240620	192600	757922550	24000	24000	24000	24000	0
117	20240620	192500	757922550	24000	24000	24000	24000	0
118	20240620	192400	757922550	24000	24000	24000	24000	0
119	20240620	192300	757922550	24000	24000	24000	24000	0
120	20240620	192200	757922550	24000	24000	24000	24000	0
121	20240620	192100	757922550	24000	24000	24000	24000	0
122	20240620	192000	757922550	24000	24000	24000	24000	938
123	20240620	191900	757922550	24000	24000	24000	24000	0
124	20240620	191800	757922550	24000	24000	24000	24000	0
125	20240620	191700	757922550	24000	24000	24000	24000	0
126	20240620	191600	757922550	24000	24000	24000	24000	0
127	20240620	191500	757922550	24000	24000	24000	24000	0
128	20240620	191400	757922550	24000	24000	24000	24000	0
129	20240620	191300	757922550	24000	24000	24000	24000	0
130	20240620	191200	757922550	24000	24000	24000	24000	0
131	20240620	191100	757922550	24000	24000	24000	24000	0
132	20240620	191000	757922550	24000	24000	24000	24000	0
133	20240620	190900	757922550	24000	24000	24000	24000	0
134	20240620	190800	757922550	24000	24000	24000	24000	0
135	20240620	190700	757922550	24000	24000	24000	24000	0
136	20240620	190600	757922550	24000	24000	24000	24000	0
137	20240620	190500	757922550	24000	24000	24000	24000	0
138	20240620	190400	757922550	24000	24000	24000	24000	0
139	20240620	190300	757922550	24000	24000	24000	24000	0
140	20240620	190200	757922550	24000	24000	24000	24000	0
141	20240620	190100	757922550	24000	24000	24000	24000	0
142	20240620	190000	757922550	24000	24000	24000	24000	0
143	20240620	185900	757922550	24000	24000	24000	24000	0
144	20240620	185800	757922550	24000	24000	24000	24000	0
145	20240620	185700	757922550	24000	24000	24000	24000	0
146	20240620	185600	757922550	24000	24000	24000	24000	0
147	20240620	185500	757922550	24000	24000	24000	24000	0
148	20240620	185400	757922550	24000	24000	24000	24000	0
149	20240620	185300	757922550	24000	24000	24000	24000	0
150	20240620	185200	757922550	24000	24000	24000	24000	0
151	20240620	185100	757922550	24000	24000	24000	24000	0
152	20240620	185000	757922550	24000	24000	24000	24000	938
153	20240620	184900	757922550	24000	24000	24000	24000	0
154	20240620	184800	757922550	24000	24000	24000	24000	0
155	20240620	184700	757922550	24000	24000	24000	24000	0
156	20240620	184600	757922550	24000	24000	24000	24000	0
157	20240620	184500	757922550	24000	24000	24000	24000	0
158	20240620	184400	757922550	24000	24000	24000	24000	0
159	20240620	184300	757922550	24000	24000	24000	24000	0
160	20240620	184200	757922550	24000	24000	24000	24000	0
161	20240620	184100	757922550	24000	24000	24000	24000	0
162	20240620	184000	757922550	24000	24000	24000	24000	0
163	20240620	183900	757922550	24000	24000	24000	24000	0
164	20240620	183800	757922550	24000	24000	24000	24000	0
165	20240620	183700	757922550	24000	24000	24000	24000	0
166	20240620	183600	757922550	24000	24000	24000	24000	0
167	20240620	183500	757922550	24000	24000	24000	24000	0
168	20240620	183400	757922550	24000	24000	24000	24000	0
169	20240620	183300	757922550	24000	24000	24000	24000	0
170	20240620	183200	757922550	24000	24000	24000	24000	0
171	20240620	183100	757922550	24000	24000	24000	24000	0
172	20240620	183000	757922550	24000	24000	24000	24000	0
173	20240620	182900	757922550	24000	24000	24000	24000	0
174	20240620	182800	757922550	24000	24000	24000	24000	0
175	20240620	182700	757922550	24000	24000	24000	24000	0
176	20240620	182600	757922550	24000	24000	24000	24000	0
177	20240620	182500	757922550	24000	24000	24000	24000	0
178	20240620	182400	757922550	24000	24000	24000	24000	0
179	20240620	182300	757922550	24000	24000	24000	24000	0
180	20240620	182200	757922550	24000	24000	24000	24000	0
181	20240620	182100	757922550	24000	24000	24000	24000	0
182	20240620	182000	757922550	24000	24000	24000	24000	938
183	20240620	181900	757922550	24000	24000	24000	24000	0
184	20240620	181800	757922550	24000	24000	24000	24000	0
185	20240620	181700	757922550	24000	24000	24000	24000	0
186	20240620	181600	757922550	24000	24000	24000	24000	0
187	20240620	181500	757922550	24000	24000	24000	24000	0
188	20240620	181400	757922550	24000	24000	24000	24000	0
189	20240620	181300	757922550	24000	24000	24000	24000	0
190	20240620	181200	757922550	24000	24000	24000	24000	0
191	20240620	181100	757922550	24000	24000	24000	24000	0
192	20240620	181000	757922550	24000	24000	24000	24000	0
193	20240620	180900	757922550	24000	24000	24000	24000	0
194	20240620	180800	757922550	24000	24000	24000	24000	0
195	20240620	180700	757922550	24000	24000	24000	24000	0
196	20240620	180600	757922550	24000	24000	24000	24000	0
197	20240620	180500	757922550	24000	24000	24000	24000	0
198	20240620	180400	757922550	24000	24000	24000	24000	0
199	20240620	180300	757922550	24000	24000	24000	24000	0
200	20240620	180200	757922550	24000	24000	24000	24000	0
201	20240620	180100	757922550	24000	24000	24000	24000	0
202	20240620	180000	757922550	24000	24000	24000	24000	0
203	20240620	175900	757922550	24000	24000	24000	24000	0
204	20240620	175800	757922550	24000	24000	24000	24000	0
205	20240620	175700	757922550	24000	24000	24000	24000	0
206	20240620	175600	757922550	24000	24000	24000	24000	0
207	20240620	175500	757922550	24000	24000	24000	24000	0
208	20240620	175400	757922550	24000	24000	24000	24000	0
209	20240620	175300	757922550	24000	24000	24000	24000	0
210	20240620	175200	757922550	24000	24000	24000	24000	0
211	20240620	175100	757922550	24000	24000	24000	24000	0
212	20240620	175000	757922550	24000	24000	24000	24000	938
213	20240620	174900	757922550	24000	24000	24000	24000	0
214	20240620	174800	757922550	24000	24000	24000	24000	0
215	20240620	174700	757922550	24000	24000	24000	24000	0
216	20240620	174600	757922550	24000	24000	24000	24000	0
217	20240620	174500	757922550	24000	24000	24000	24000	0
218	20240620	174400	757922550	24000	24000	24000	24000	0
219	20240620	174300	757922550	24000	24000	24000	24000	0
220	20240620	174200	757922550	24000	24000	24000	24000	0
221	20240620	174100	757922550	24000	24000	24000	24000	0
222	20240620	174000	757922550	24000	24000	24000	24000	0
223	20240620	173900	757922550	24000	24000	24000	24000	0
224	20240620	173800	757922550	24000	24000	24000	24000	0
225	20240620	173700	757922550	24000	24000	24000	24000	0
226	20240620	173600	757922550	24000	24000	24000	24000	0
227	20240620	173500	757922550	24000	24000	24000	24000	0
228	20240620	173400	757922550	24000	24000	24000	24000	0
229	20240620	173300	757922550	24000	24000	24000	24000	0
230	20240620	173200	757922550	24000	24000	24000	24000	0
231	20240620	173100	757922550	24000	24000	24000	24000	0
232	20240620	173000	757922550	24000	24000	24000	24000	0
233	20240620	172900	757922550	24000	24000	24000	24000	0
234	20240620	172800	757922550	24000	24000	24000	24000	0
235	20240620	172700	757922550	24000	24000	24000	24000	0
236	20240620	172600	757922550	24000	24000	24000	24000	0
237	20240620	172500	757922550	24000	24000	24000	24000	0
238	20240620	172400	757922550	24000	24000	24000	24000	0
239	20240620	172300	757922550	24000	24000	24000	24000	0
240	20240620	172200	757922550	24000	24000	24000	24000	0
241	20240620	172100	757922550	24000	24000	24000	24000	0
242	20240620	172000	757922550	24000	24000	24000	24000	938
243	20240620	171900	757922550	24000	24000	24000	24000	0
244	20240620	171800	757922550	24000	24000	24000	24000	0
245	20240620	171700	757922550	24000	24000	24000	24000	0
246	20240620	171600	757922550	24000	24000	24000	24000	0
247	20240620	171500	757922550	24000	24000	24000	24000	0
248	20240620	171400	757922550	24000	24000	24000	24000	0
249	20240620	171300	757922550	24000	24000	24000	24000	0
250	20240620	171200	757922550	24000	24000	24000	24000	0
251	20240620	171100	757922550	24000	24000	24000	24000	0
252	20240620	171000	757922550	24000	24000	24000	24000	0
253	20240620	170900	757922550	24000	24000	24000	24000	0
254	20240620	170800	757922550	24000	24000	24000	24000	0
255	20240620	170700	757922550	24000	24000	24000	24000	0
256	20240620	170600	757922550	24000	24000	24000	24000	0
257	20240620	170500	757922550	24000	24000	24000	24000	0
258	20240620	170400	757922550	24000	24000	24000	24000	0
259	20240620	170300	757922550	24000	24000	24000	24000	0
260	20240620	170200	757922550	24000	24000	24000	24000	0
261	20240620	170100	757922550	24000	24000	24000	24000	0
262	20240620	170000	757922550	24000	24000	24000	24000	0
263	20240620	165900	757922550	24000	24000	24000	24000	0
264	20240620	165800	757922550	24000	24000	24000	24000	0
265	20240620	165700	757922550	24000	24000	24000	24000	0
266	20240620	165600	757922550	24000	24000	24000	24000	0
267	20240620	165500	757922550	24000	24000	24000	24000	0
268	20240620	165400	757922550	24000	24000	24000	24000	0
269	20240620	165300	757922550	24000	24000	24000	24000	0
270	20240620	165200	757922550	24000	24000	24000	24000	0
271	20240620	165100	757922550	24000	24000	24000	24000	0
272	20240620	165000	757922550	24000	24000	24000	24000	938
273	20240620	164900	757922550	24000	24000	24000	24000	0
274	20240620	164800	757922550	24000	24000	24000	24000	0
275	20240620	164700	757922550	24000	24000	24000	24000	0
276	20240620	164600	757922550	24000	24000	24000	24000	0
277	20240620	164500	757922550	24000	24000	24000	24000	0
278	20240620	164400	757922550	24000	24000	24000	24000	0
279	20240620	164300	757922550	24000	24000	24000	24000	0
280	20240620	164200	757922550	24000	24000	24000	24000	0
281	20240620	164100	757922550	24000	24000	24000	24000	0
282	20240620	164000	757922550	24000	24000	24000	24000	0
283	20240620	163900	757922550	24000	24000	24000	24000	0
284	20240620	163800	757922550	24000	24000	24000	24000	0
285	20240620	163700	757922550	24000	24000	24000	24000	0
286	20240620	163600	757922550	24000	24000	24000	24000	0
287	20240620	163500	757922550	24000	24000	24000	24000	0
288	20240620	163400	757922550	24000	24000	24000	24000	0
289	20240620	163300	757922550	24000	24000	24000	24000	0
290	20240620	163200	757922550	24000	24000	24000	24000	0
291	20240620	163100	757922550	24000	24000	24000	24000	0
292	20240620	163000	757922550	24000	24000	24000	24000	0
293	20240620	162900	757922550	24000	24000	24000	24000	0
294	20240620	162800	757922550	24000	24000	24000	24000	0
295	20240620	162700	757922550	24000	24000	24000	24000	0
296	20240620	162600	757922550	24000	24000	24000	24000	0
297	20240620	162500	757922550	24000	24000	24000	24000	0
298	20240620	162400	757922550	24000	24000	24000	24000	0
299	20240620	162300	757922550	24000	24000	24000	24000	0
300	20240620	162200	757922550	24000	24000	24000	24000	0
301	20240620	162100	757922550	24000	24000	24000	24000	0
302	20240620	162000	757922550	24000	24000	24000	24000	938
303	20240620	161900	757922550	24000	24000	24000	24000	0
304	20240620	161800	757922550	24000	24000	24000	24000	0
305	20240620	161700	757922550	24000	24000	24000	24000	0
306	20240620	161600	757922550	24000	24000	24000	24000	0
307	20240620	161500	757922550	24000	24000	24000	24000	0
308	20240620	161400	757922550	24000	24000	24000	24000	0
309	20240620	161300	757922550	24000	24000	24000	24000	0
310	20240620	161200	757922550	24000	24000	24000	24000	0
311	20240620	161100	757922550	24000	24000	24000	24000	0
312	20240620	161000	757922550	24000	24000	24000	24000	0
313	20240620	160900	757922550	24000	24000	24000	24000	0
314	20240620	160800	757922550	24000	24000	24000	24000	0
315	20240620	160700	757922550	24000	24000	24000	24000	0
316	20240620	160600	757922550	24000	24000	24000	24000	0
317	20240620	160500	757922550	24000	24000	24000	24000	0
318	20240620	160400	757922550	24000	24000	24000	24000	0
319	20240620	160300	757922550	24000	24000	24000	24000	0
320	20240620	160200	757922550	24000	24000	24000	24000	0
321	20240620	160100	757922550	24000	24000	24000	24000	0
322	20240620	160000	757922550	24000	24000	24000	24000	0
323	20240620	155900	757922550	24000	24000	24000	24000	0
324	20240620	155800	757922550	24000	24000	24000	24000	0
325	20240620	155700	757922550	24000	24000	24000	24000	0
326	20240620	155600	757922550	24000	24000	24000	24000	0
327	20240620	155500	757922550	24000	24000	24000	24000	0
328	20240620	155400	757922550	24000	24000	24000	24000	0
329	20240620	155300	757922550	24000	24000	24000	24000	0
330	20240620	155200	757922550	24000	24000	24000	24000	0
331	20240620	155100	757922550	24000	24000	24000	24000	0
332	20240620	155000	757922550	24000	24000	24000	24000	938
333	20240620	154900	757922550	24000	24000	24000	24000	0
334	20240620	154800	757922550	24000	24000	24000	24000	0
335	20240620	154700	757922550	24000	24000	24000	24000	0
336	20240620	154600	757922550	24000	24000	24000	24000	0
337	20240620	154500	757922550	24000	24000	24000	24000	0
338	20240620	154400	757922550	24000	24000	24000	24000	0
339	20240620	154300	757922550	24000	24000	24000	24000	0
340	20240620	154200	757922550	24000	24000	24000	24000	0
341	20240620	154100	757922550	24000	24000	24000	24000	0
342	20240620	154000	757922550	24000	24000	24000	24000	0
343	20240620	153900	757922550	24000	24000	24000	24000	0
344	20240620	153800	757922550	24000	24000	24000	24000	0
345	20240620	153700	757922550	24000	24000	24000	24000	0
346	20240620	153600	757922550	24000	24000	24000	24000	0
347	20240620	153500	757922550	24000	24000	24000	24000	0
348	20240620	153400	757922550	24000	24000	24000	24000	0
349	20240620	153300	757922550	24000	24000	24000	24000	0
350	20240620	153200	757922550	24000	24000	24000	24000	0
351	20240620	153100	757922550	24000	24000	24000	24000	0
352	20240620	153000	757922550	24000	24000	24000	24000	938
353	20240620	152900	735410550	24050	24050	24050	24050	0
354	20240620	152800	735410550	24050	24050	24050	24050	0
355	20240620	152700	735410550	24050	24050	24050	24050	0
356	20240620	152600	735410550	24050	24050	24050	24050	0
357	20240620	152500	735410550	24050	24050	24050	24050	0
358	20240620	152400	735410550	24050	24050	24050	24050	0
359	20240620	152300	735410550	24050	24050	24050	24050	0
360	20240620	152200	735410550	24050	24050	24050	24050	0
361	20240620	152100	735410550	24050	24050	24050	24050	0
362	20240620	152000	735410550	24050	24050	24050	24050	0
363	20240620	151900	735410550	24050	24050	24050	24050	0
364	20240620	151800	735410550	24050	24050	24050	24050	1
365	20240620	151700	735386500	24000	24000	24000	24000	65
366	20240620	151600	733826500	24050	24050	24050	24050	150
367	20240620	151500	730219000	24050	24050	24050	24050	7
368	20240620	151400	730050650	24050	24050	24050	24050	5
369	20240620	151300	729930400	24050	24050	24050	24000	11
370	20240620	151200	729666150	24050	24050	24050	24050	0
371	20240620	151100	729666150	24050	24000	24050	24000	21
372	20240620	151000	729162100	24050	24050	24050	24000	207
373	20240620	150900	724193950	24000	24000	24000	24000	2
374	20240620	150800	724145950	24050	24000	24050	24000	101
375	20240620	150700	721721900	24050	24050	24050	24050	2
376	20240620	150600	721673800	24050	24050	24050	24050	4
377	20240620	150500	721577600	24000	24050	24050	24000	26
378	20240620	150400	720952400	24050	24000	24050	24000	384
379	20240620	150300	711736350	24000	24000	24000	24000	0
380	20240620	150200	711736350	24000	24000	24000	24000	3
381	20240620	150100	711664350	23950	23950	23950	23950	2
382	20240620	150000	711616450	24000	24000	24000	23950	30
383	20240620	145900	710897500	23950	23950	23950	23950	55
384	20240620	145800	709580250	23950	24000	24000	23950	45
385	20240620	145700	708502250	23950	23950	23950	23950	83
386	20240620	145600	706514400	23950	23950	23950	23950	193
387	20240620	145500	701892050	23900	23900	23900	23900	70
388	20240620	145400	700219050	23950	23900	23950	23900	94
389	20240620	145300	697969550	23900	23900	23900	23900	69
390	20240620	145200	696320450	23950	23950	23950	23950	90
391	20240620	145100	694164950	23950	23950	24000	23950	178
392	20240620	145000	689899850	23900	23900	23950	23900	90
393	20240620	144900	687748550	23900	23950	23950	23900	59
394	20240620	144800	686337900	23950	23950	23950	23900	132
395	20240620	144700	683180150	23950	24000	24000	23950	62
396	20240620	144600	681694550	23950	23950	23950	23950	75
397	20240620	144500	679898300	24000	23950	24000	23950	27
398	20240620	144400	679251350	23950	23950	23950	23950	54
399	20240620	144300	677958050	23950	24000	24000	23950	118
400	20240620	144200	675131650	23950	23950	23950	23950	60
401	20240620	144100	673694650	23900	24000	24000	23900	64
402	20240620	144000	672162350	23950	23950	23950	23950	42
403	20240620	143900	671156450	24000	23950	24000	23950	81
404	20240620	143800	669216200	23950	23950	24000	23950	37
405	20240620	143700	668330000	24000	23950	24000	23950	7
406	20240620	143600	668162050	23950	24000	24000	23950	72
407	20240620	143500	666437600	24000	23950	24000	23950	162
408	20240620	143400	662557400	23950	24000	24000	23950	72
409	20240620	143300	660832700	23950	24000	24000	23950	38
410	20240620	143200	659922550	23950	23950	24000	23950	75
411	20240620	143100	658126000	23950	23950	23950	23950	36
412	20240620	143000	657263800	24000	23950	24000	23950	42
413	20240620	142900	656257600	24000	23950	24000	23950	47
414	20240620	142800	655131900	23900	23900	23950	23900	56
415	20240620	142700	653793100	23900	23900	23950	23900	68
416	20240620	142600	652167850	23950	23950	23950	23900	55
417	20240620	142500	650852500	23950	23950	23950	23950	67
418	20240620	142400	649247850	24000	23950	24000	23950	45
419	20240620	142300	648169800	23950	23950	24000	23900	124
420	20240620	142200	645201550	23900	23900	23900	23900	37
421	20240620	142100	644317250	23950	23950	23950	23900	241
422	20240620	142000	638547150	23900	23950	23950	23900	107
423	20240620	141900	635988200	23950	23950	23950	23900	183
424	20240620	141800	631607100	23900	23900	23900	23900	72
425	20240620	141700	629886300	23950	23900	23950	23900	47
426	20240620	141600	628762700	23950	23900	23950	23900	34
427	20240620	141500	627950050	23900	23950	23950	23900	39
428	20240620	141400	627016100	23950	23950	23950	23950	15
429	20240620	141300	626656850	23950	23950	24000	23950	74
430	20240620	141200	624884300	23950	23950	23950	23950	41
431	20240620	141100	623902350	23950	24000	24000	23900	82
432	20240620	141000	621939900	24000	23950	24000	23950	86
433	20240620	140900	619878400	23950	23950	23950	23900	22
434	20240620	140800	619352300	23950	23950	24000	23950	80
435	20240620	140700	617436000	23950	23950	23950	23950	59
436	20240620	140600	616022950	23900	23950	23950	23900	126
437	20240620	140500	613008700	23900	23900	23900	23900	38
438	20240620	140400	612100500	23900	23900	23950	23900	79
439	20240620	140300	610212100	23900	23950	23950	23900	49
440	20240620	140200	609040500	23950	23900	23950	23900	84
441	20240620	140100	607032600	23950	23900	23950	23900	48
442	20240620	140000	605884900	23950	23900	23950	23900	76
443	20240620	135900	604068150	23900	23950	23950	23900	64
444	20240620	135800	602538150	23900	23950	23950	23900	49
445	20240620	135700	601366550	23900	23950	23950	23900	80
446	20240620	135600	599454250	23900	23900	23900	23900	33
447	20240620	135500	598665550	23900	23900	23950	23900	78
448	20240620	135400	596801000	23950	23950	23950	23900	45
449	20240620	135300	595725200	23900	23900	23950	23900	777
450	20240620	135200	577154600	23900	23900	23900	23900	37
451	20240620	135100	576270300	23900	23950	23950	23900	39
452	20240620	135000	575337900	23900	23900	23900	23900	31
453	20240620	134900	574597000	24000	23950	24000	23900	68
454	20240620	134800	572970250	23900	23900	23900	23900	245
455	20240620	134700	567114750	23950	23900	23950	23900	42
456	20240620	134600	566110600	23900	23950	23950	23900	43
457	20240620	134500	565082600	23950	23950	23950	23900	25
458	20240620	134400	564484050	23950	23950	24000	23950	28
459	20240620	134300	563813100	23950	23950	23950	23950	64
460	20240620	134200	562280300	23950	24000	24000	23950	43
461	20240620	134100	561250150	23950	23950	23950	23950	69
462	20240620	134000	559597600	24000	23950	24000	23950	69
463	20240620	133900	557943450	24000	23950	24000	23950	39
464	20240620	133800	557009050	23950	23950	24000	23950	125
465	20240620	133700	554015000	23950	23950	23950	23950	2
466	20240620	133600	553967100	23950	23950	24000	23950	79
467	20240620	133500	552074750	23950	23950	23950	23950	33
468	20240620	133400	551284400	24000	23950	24000	23950	180
469	20240620	133300	546973100	23950	24000	24000	23950	56
470	20240620	133200	545631050	23950	23950	23950	23950	35
471	20240620	133100	544792800	23950	23950	24000	23950	80
472	20240620	133000	542876500	23950	23950	23950	23950	20
473	20240620	132900	542397500	23950	24000	24000	23950	59
474	20240620	132800	540984100	23950	23950	23950	23950	41
475	20240620	132700	540002150	23950	24000	24000	23950	49
476	20240620	132600	538828050	24000	24000	24050	23950	35
477	20240620	132500	537989550	23950	23950	23950	23950	199
478	20240620	132400	533223500	23950	23950	23950	23950	92
479	20240620	132300	531020100	24000	23950	24000	23950	76
480	20240620	132200	529199800	24000	24000	24050	23950	257
481	20240620	132100	523033450	24000	24050	24050	24000	18
482	20240620	132000	522601350	24000	23950	24050	23950	200
483	20240620	131900	517803100	23950	23950	23950	23950	34
484	20240620	131800	516988800	23950	24000	24000	23950	33
485	20240620	131700	516198300	24000	23950	24000	23950	62
486	20240620	131600	514711900	24000	23950	24000	23950	19
487	20240620	131500	514256800	24050	23950	24050	23950	118
488	20240620	131400	511425700	23950	23950	23950	23950	21
489	20240620	131300	510922750	23950	23950	23950	23950	77
490	20240620	131200	509078600	23950	24000	24000	23950	41
491	20240620	131100	508095500	23950	24000	24000	23950	71
492	20240620	131000	506393550	23950	23950	23950	23950	66
493	20240620	130900	504812850	23950	24000	24000	23950	37
494	20240620	130800	503926550	24000	23950	24000	23950	111
495	20240620	130700	501265300	23950	23950	23950	23950	26
496	20240620	130600	500642600	23950	23950	24000	23950	60
497	20240620	130500	499205250	24000	24000	24000	23950	49
498	20240620	130400	498030200	24000	23950	24000	23950	119
499	20240620	130300	495176650	23950	23950	23950	23950	38
500	20240620	130200	494266550	23950	23950	23950	23950	60
501	20240620	130100	492829550	23950	23950	24000	23950	435
502	20240620	130000	482411250	23950	23950	23950	23950	16
503	20240620	125900	482028050	23950	23950	23950	23950	51
504	20240620	125800	480806600	23950	23950	24000	23950	133
505	20240620	125700	477620150	23950	23950	24000	23950	64
506	20240620	125600	476086750	24000	24000	24000	23950	42
507	20240620	125500	475080400	23950	23950	23950	23950	37
508	20240620	125400	474194250	23950	23950	23950	23950	74
509	20240620	125300	472421950	23950	23950	23950	23950	40
510	20240620	125200	471463950	23950	23950	24000	23950	59
511	20240620	125100	470050700	23950	24000	24000	23950	41
512	20240620	125000	469067750	23950	24000	24000	23950	42
513	20240620	124900	468061550	24000	24000	24000	24000	47
514	20240620	124800	466933550	24000	24000	24050	24000	220
515	20240620	124700	461653300	24000	24000	24000	24000	71
516	20240620	124600	459949300	24050	24050	24050	24000	234
517	20240620	124500	454333100	24050	24000	24050	24000	67
518	20240620	124400	452724350	24000	24000	24000	24000	221
519	20240620	124300	447420350	24000	24000	24000	24000	68
520	20240620	124200	445788350	24000	24000	24000	24000	37
521	20240620	124100	444900350	24000	24050	24050	24000	33
522	20240620	124000	444108300	24000	24050	24050	24000	72
523	20240620	123900	442380200	24050	24000	24050	24000	43
524	20240620	123800	441347600	24000	24000	24050	24000	76
525	20240620	123700	439523550	24000	24000	24000	24000	17
526	20240620	123600	439115550	24050	24000	24050	24000	267
527	20240620	123500	432704900	24000	24000	24000	24000	32
528	20240620	123400	431936900	24000	24000	24000	24000	35
529	20240620	123300	431096900	24000	24000	24050	24000	159
530	20240620	123200	427274750	24000	24000	24000	24000	38
531	20240620	123100	426362750	24050	24050	24100	24000	971
532	20240620	123000	403028700	24050	24100	24100	24050	18
533	20240620	122900	402595750	24050	24050	24100	24050	248
534	20240620	122800	396622550	24050	24050	24050	24000	56
535	20240620	122700	395275850	24000	24000	24000	24000	37
536	20240620	122600	394387850	24050	24100	24100	24050	54
537	20240620	122500	393089100	24100	24050	24100	24050	56
538	20240620	122400	391741750	24100	24050	24100	24050	69
539	20240620	122300	390082250	24050	24050	24050	24050	36
540	20240620	122200	389216450	24050	24100	24150	24050	456
541	20240620	122100	378227800	24100	24100	24100	24100	25
542	20240620	122000	377625300	24100	24100	24100	24100	34
543	20240620	121900	376805900	24100	24100	24100	24100	73
544	20240620	121800	375046600	24100	24150	24150	24100	36
545	20240620	121700	374178850	24150	24100	24150	24100	71
546	20240620	121600	372467700	24150	24100	24150	24100	38
547	20240620	121500	371551800	24150	24100	24150	24100	67
548	20240620	121400	369934650	24100	24100	24100	24100	36
549	20240620	121300	369067050	24100	24100	24100	24100	58
550	20240620	121200	367669250	24100	24100	24100	24100	33
551	20240620	121100	366873950	24100	24100	24100	24100	30
552	20240620	121000	366150950	24150	24150	24200	24150	47
553	20240620	120900	365015850	24150	24100	24150	24100	49
554	20240620	120800	363834300	24150	24100	24150	24100	55
555	20240620	120700	362508700	24200	24100	24200	24100	28
556	20240620	120600	361833300	24100	24100	24150	24100	54
557	20240620	120500	360531850	24100	24100	24100	24100	39
558	20240620	120400	359591950	24150	24150	24150	24150	5
559	20240620	120300	359471200	24250	24200	24250	24150	73
560	20240620	120200	357707250	24250	24200	24250	24200	34
561	20240620	120100	356884350	24250	24150	24250	24150	106
562	20240620	120000	354319800	24200	24150	24200	24150	114
563	20240620	115900	351561850	24150	24150	24150	24150	82
564	20240620	115800	349581550	24150	24100	24150	24100	26
565	20240620	115700	348954650	24100	24100	24100	24100	29
566	20240620	115600	348255750	24100	24200	24200	24100	65
567	20240620	115500	346688600	24150	24100	24150	24100	223
568	20240620	115400	341310450	24100	24150	24150	24100	62
569	20240620	115300	339814950	24150	24100	24150	24100	103
570	20240620	115200	337329250	24100	24100	24100	24100	54
571	20240620	115100	336027850	24100	24100	24100	24100	15
572	20240620	115000	335666350	24100	24150	24150	24100	45
573	20240620	114900	334581750	24100	24100	24100	24100	74
574	20240620	114800	332798350	24100	24100	24150	24100	39
575	20240620	114700	331858400	24100	24100	24100	24100	71
576	20240620	114600	330147300	24150	24100	24150	24100	35
577	20240620	114500	329303750	24150	24100	24150	24100	55
578	20240620	114400	327978200	24100	24100	24100	24100	55
579	20240620	114300	326652700	24100	24100	24100	24100	21
580	20240620	114200	326146600	24100	24150	24150	24100	67
581	20240620	114100	324529400	24100	24150	24150	24100	20
582	20240620	114000	324047300	24150	24100	24150	24100	70
583	20240620	113900	322360250	24100	24100	24100	24100	32
584	20240620	113800	321589050	24100	24150	24150	24100	67
585	20240620	113700	319973650	24150	24150	24150	24150	32
586	20240620	113600	319200850	24150	24100	24150	24100	33
587	20240620	113500	318405500	24100	24100	24100	24100	55
588	20240620	113400	317080000	24150	24100	24150	24100	32
589	20240620	113300	316308700	24100	24100	24100	24100	286
590	20240620	113200	309416100	24100	24100	24100	24100	37
591	20240620	113100	308524400	24100	24100	24100	24100	72
592	20240620	113000	306789200	24150	24100	24150	24100	20
593	20240620	112900	306307100	24100	24100	24100	24100	33
594	20240620	112800	305511800	24100	24150	24150	24100	38
595	20240620	112700	304595900	24100	24100	24150	24100	35
596	20240620	112600	303752150	24100	24100	24100	24100	74
597	20240620	112500	301968750	24100	24150	24150	24100	38
598	20240620	112400	301052650	24100	24150	24150	24100	68
599	20240620	112300	299413800	24100	24100	24100	24100	36
600	20240620	112200	298546200	24100	24100	24100	24100	55
601	20240620	112100	297220700	24100	24100	24150	24100	37
602	20240620	112000	296328900	24100	24100	24150	24100	51
603	20240620	111900	295099750	24100	24100	24150	24100	55
604	20240620	111800	293774200	24100	24150	24250	24100	49
605	20240620	111700	292591600	24150	24100	24150	24100	43
606	20240620	111600	291555100	24250	24100	24250	24100	65
607	20240620	111500	289986550	24150	24100	24150	24100	55
608	20240620	111400	288661000	24200	24100	24200	24100	20
609	20240620	111300	288178700	24250	24250	24250	24250	3
610	20240620	111200	288105950	24150	24200	24250	24150	1022
611	20240620	111100	263423400	24250	24200	24250	24150	713
612	20240620	111000	246178050	24250	24250	24250	24200	83
613	20240620	110900	244168950	24250	24200	24250	24200	2
614	20240620	110800	244120500	24250	24200	24250	24200	2
615	20240620	110700	244072050	24250	24250	24250	24250	0
616	20240620	110600	244072050	24250	24250	24250	24250	0
617	20240620	110500	244072050	24250	24200	24250	24200	3
618	20240620	110400	243999400	24250	24200	24250	24200	17
619	20240620	110300	243587800	24250	24200	24250	24200	493
620	20240620	110200	231657150	24250	24250	24250	24250	1
621	20240620	110100	231632900	24250	24200	24250	24200	2
622	20240620	110000	231584450	24250	24200	24250	24200	2
623	20240620	105900	231536000	24250	24200	24250	24200	52
624	20240620	105800	230275500	24250	24200	24250	24200	11
625	20240620	105700	230009250	24200	24200	24200	24150	6
626	20240620	105600	229864150	24200	24250	24250	24200	6
627	20240620	105500	229718850	24250	24250	24250	24200	5
628	20240620	105400	229597650	24200	24150	24250	24150	832
629	20240620	105300	209464950	24100	24150	24150	24100	2
630	20240620	105200	209416700	24150	24150	24200	24150	6
631	20240620	105100	209271750	24200	24100	24200	24100	220
632	20240620	105000	203959600	24050	24100	24100	24050	4
633	20240620	104900	203863300	24050	24050	24050	24050	2
634	20240620	104800	203815200	24150	24150	24150	24150	4
635	20240620	104700	203718600	24150	24100	24150	24050	405
636	20240620	104600	193970300	24150	24100	24150	24100	2
637	20240620	104500	193922050	24150	24150	24150	24150	1
638	20240620	104400	193897900	24100	24150	24150	24100	106
639	20240620	104300	191343050	24150	24150	24150	24150	12
640	20240620	104200	191053250	24150	24100	24150	24100	16
641	20240620	104100	190667450	24150	24150	24150	24150	0
642	20240620	104000	190667450	24150	24150	24150	24150	1
643	20240620	103900	190643300	24150	24150	24150	24150	0
644	20240620	103800	190643300	24150	24100	24150	24100	4
645	20240620	103700	190546750	24150	24100	24150	24100	114
646	20240620	103600	187799300	24150	24150	24150	24150	0
647	20240620	103500	187799300	24150	24150	24150	24150	0
648	20240620	103400	187799300	24150	24100	24150	24100	3
649	20240620	103300	187726950	24150	24150	24150	24150	6
650	20240620	103200	187582050	24100	24100	24100	24100	0
651	20240620	103100	187582050	24100	24100	24100	24100	4
652	20240620	103000	187485650	24100	24150	24150	24100	2
653	20240620	102900	187437400	24150	24150	24150	24150	0
654	20240620	102800	187437400	24150	24150	24150	24150	50
655	20240620	102700	186229900	24150	24100	24150	24100	42
656	20240620	102600	185217600	24050	24050	24050	24050	2
657	20240620	102500	185169500	24100	24100	24100	24100	0
658	20240620	102400	185169500	24100	24150	24150	24100	13
659	20240620	102300	184855950	24150	24100	24150	24100	2
660	20240620	102200	184807700	24150	24150	24150	24150	28
661	20240620	102100	184131500	24150	24150	24150	24150	12
662	20240620	102000	183841700	24150	24150	24150	24150	40
663	20240620	101900	182875700	24150	24100	24150	24100	43
664	20240620	101800	181839250	24150	24150	24150	24150	12
665	20240620	101700	181549450	24200	24200	24200	24000	595
666	20240620	101600	167263850	24050	24100	24200	24050	973
667	20240620	101500	143859850	24200	24150	24200	24150	8
668	20240620	101400	143666600	24150	24150	24150	24100	148
669	20240620	101300	140099700	24100	24100	24100	24100	41
670	20240620	101200	139111600	24150	24150	24150	24150	4
671	20240620	101100	139015000	24150	24150	24150	24150	332
672	20240620	101000	130997200	24150	24200	24200	24150	4
673	20240620	100900	130900550	24200	24200	24200	24200	0
674	20240620	100800	130900550	24200	24200	24200	24200	61
675	20240620	100700	129424350	24150	24150	24150	24150	0
676	20240620	100600	129424350	24150	24150	24150	24150	25
677	20240620	100500	128820600	24300	24300	24300	24300	0
678	20240620	100400	128820600	24300	24150	24300	24150	186
679	20240620	100300	124328300	24150	24200	24200	24150	510
680	20240620	100200	111988100	24250	24250	24250	24250	4
681	20240620	100100	111891100	24300	24300	24300	24200	312
682	20240620	100000	104339500	24250	24250	24250	24250	16
683	20240620	095900	103951500	24300	24300	24300	24300	0
684	20240620	095800	103951500	24300	24300	24300	24300	0
685	20240620	095700	103951500	24300	24250	24300	24250	241
686	20240620	095600	98106850	24300	24250	24300	24250	25
687	20240620	095500	97500500	24300	24300	24300	24300	107
688	20240620	095400	94900400	24300	24300	24300	24300	1
689	20240620	095300	94876100	24300	24300	24300	24300	1
690	20240620	095200	94851800	24250	24250	24250	24250	1
691	20240620	095100	94827550	24300	24300	24300	24300	0
692	20240620	095000	94827550	24300	24300	24300	24300	8
693	20240620	094900	94633150	24300	24300	24300	24250	209
694	20240620	094800	89555450	24250	24300	24300	24250	9
695	20240620	094700	89336850	24250	24250	24250	24250	105
696	20240620	094600	86790600	24250	24250	24250	24250	1
697	20240620	094500	86766350	24250	24250	24250	24250	1
698	20240620	094400	86742100	24200	24200	24200	24200	1
699	20240620	094300	86717900	24250	24250	24250	24250	0
700	20240620	094200	86717900	24250	24200	24250	24200	9
701	20240620	094100	86499750	24250	24250	24250	24250	0
702	20240620	094000	86499750	24250	24250	24250	24250	1
703	20240620	093900	86475500	24250	24200	24250	24200	102
704	20240620	093800	84006950	24200	24150	24200	24150	268
705	20240620	093700	77533850	24200	24150	24200	24100	544
706	20240620	093600	64395900	24150	24150	24150	24050	10
707	20240620	093500	64155100	24150	24100	24150	24050	324
708	20240620	093400	56350750	24150	24150	24150	24150	0
709	20240620	093300	56350750	24150	24100	24150	24100	4
710	20240620	093200	56254250	24150	24150	24150	24150	2
711	20240620	093100	56205950	24150	24150	24150	24150	2
712	20240620	093000	56157650	24150	24100	24150	24100	2
713	20240620	092900	56109400	24100	24150	24150	24100	77
714	20240620	092800	54249950	24150	24150	24150	24150	175
715	20240620	092700	50023700	24150	24150	24150	24150	1
716	20240620	092600	49999550	24150	24150	24150	24150	8
717	20240620	092500	49806350	24150	24200	24200	24150	46
718	20240620	092400	48693250	24250	24200	24250	24200	10
719	20240620	092300	48451200	24150	24200	24200	24150	115
720	20240620	092200	45673900	24150	24150	24150	24150	1
721	20240620	092100	45649750	24200	24250	24250	24200	244
722	20240620	092000	39744850	24250	24300	24300	24250	42
723	20240620	091900	38725950	24300	24350	24350	24250	56
724	20240620	091800	37367800	24250	24300	24350	24250	101
725	20240620	091700	34914850	24350	24350	24350	24350	0
726	20240620	091600	34914850	24350	24350	24350	24300	40
727	20240620	091500	33940950	24350	24350	24350	24350	1
728	20240620	091400	33916600	24350	24300	24350	24300	48
729	20240620	091300	32750000	24350	24350	24350	24350	1
730	20240620	091200	32725650	24350	24350	24350	24350	2
731	20240620	091100	32676950	24350	24350	24350	24250	164
732	20240620	091000	28691750	24350	24350	24350	24300	67
733	20240620	090900	27062900	24350	24350	24350	24300	32
734	20240620	090800	26284750	24350	24350	24350	24300	111
735	20240620	090700	23587000	24350	24250	24350	24250	134
736	20240620	090600	20326100	24300	24300	24300	24300	8
737	20240620	090500	20131700	24350	24350	24350	24350	0
738	20240620	090400	20131700	24350	24350	24350	24350	2
739	20240620	090300	20083000	24300	24300	24350	24250	388
740	20240620	090200	10671900	24400	24400	24400	24400	0
741	20240620	090100	10671900	24400	24200	24400	24200	46
742	20240620	090000	9558500	24400	24450	24450	24400	391