KissMeData/207940/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	204100	33814306000	734000	734000	734000	734000	3046
3	20240624	204000	33814306000	734000	734000	734000	734000	0
4	20240624	203900	33814306000	734000	734000	734000	734000	0
5	20240624	203800	33814306000	734000	734000	734000	734000	0
6	20240624	203700	33814306000	734000	734000	734000	734000	0
7	20240624	203600	33814306000	734000	734000	734000	734000	0
8	20240624	203500	33814306000	734000	734000	734000	734000	0
9	20240624	203400	33814306000	734000	734000	734000	734000	0
10	20240624	203300	33814306000	734000	734000	734000	734000	0
11	20240624	203200	33814306000	734000	734000	734000	734000	0
12	20240624	203100	33814306000	734000	734000	734000	734000	0
13	20240624	203000	33814306000	734000	734000	734000	734000	0
14	20240624	202900	33814306000	734000	734000	734000	734000	0
15	20240624	202800	33814306000	734000	734000	734000	734000	0
16	20240624	202700	33814306000	734000	734000	734000	734000	0
17	20240624	202600	33814306000	734000	734000	734000	734000	0
18	20240624	202500	33814306000	734000	734000	734000	734000	0
19	20240624	202400	33814306000	734000	734000	734000	734000	0
20	20240624	202300	33814306000	734000	734000	734000	734000	0
21	20240624	202200	33814306000	734000	734000	734000	734000	0
22	20240624	202100	33814306000	734000	734000	734000	734000	0
23	20240624	202000	33814306000	734000	734000	734000	734000	0
24	20240624	201900	33814306000	734000	734000	734000	734000	0
25	20240624	201800	33814306000	734000	734000	734000	734000	0
26	20240624	201700	33814306000	734000	734000	734000	734000	0
27	20240624	201600	33814306000	734000	734000	734000	734000	0
28	20240624	201500	33814306000	734000	734000	734000	734000	0
29	20240624	201400	33814306000	734000	734000	734000	734000	0
30	20240624	201300	33814306000	734000	734000	734000	734000	0
31	20240624	201200	33814306000	734000	734000	734000	734000	0
32	20240624	201100	33814306000	734000	734000	734000	734000	3046
33	20240624	201000	33814306000	734000	734000	734000	734000	0
34	20240624	200900	33814306000	734000	734000	734000	734000	0
35	20240624	200800	33814306000	734000	734000	734000	734000	0
36	20240624	200700	33814306000	734000	734000	734000	734000	0
37	20240624	200600	33814306000	734000	734000	734000	734000	0
38	20240624	200500	33814306000	734000	734000	734000	734000	0
39	20240624	200400	33814306000	734000	734000	734000	734000	0
40	20240624	200300	33814306000	734000	734000	734000	734000	0
41	20240624	200200	33814306000	734000	734000	734000	734000	0
42	20240624	200100	33814306000	734000	734000	734000	734000	0
43	20240624	200000	33814306000	734000	734000	734000	734000	0
44	20240624	195900	33814306000	734000	734000	734000	734000	0
45	20240624	195800	33814306000	734000	734000	734000	734000	0
46	20240624	195700	33814306000	734000	734000	734000	734000	0
47	20240624	195600	33814306000	734000	734000	734000	734000	0
48	20240624	195500	33814306000	734000	734000	734000	734000	0
49	20240624	195400	33814306000	734000	734000	734000	734000	0
50	20240624	195300	33814306000	734000	734000	734000	734000	0
51	20240624	195200	33814306000	734000	734000	734000	734000	0
52	20240624	195100	33814306000	734000	734000	734000	734000	0
53	20240624	195000	33814306000	734000	734000	734000	734000	0
54	20240624	194900	33814306000	734000	734000	734000	734000	0
55	20240624	194800	33814306000	734000	734000	734000	734000	0
56	20240624	194700	33814306000	734000	734000	734000	734000	0
57	20240624	194600	33814306000	734000	734000	734000	734000	0
58	20240624	194500	33814306000	734000	734000	734000	734000	0
59	20240624	194400	33814306000	734000	734000	734000	734000	0
60	20240624	194300	33814306000	734000	734000	734000	734000	0
61	20240624	194200	33814306000	734000	734000	734000	734000	0
62	20240624	194100	33814306000	734000	734000	734000	734000	3046
63	20240624	194000	33814306000	734000	734000	734000	734000	0
64	20240624	193900	33814306000	734000	734000	734000	734000	0
65	20240624	193800	33814306000	734000	734000	734000	734000	0
66	20240624	193700	33814306000	734000	734000	734000	734000	0
67	20240624	193600	33814306000	734000	734000	734000	734000	0
68	20240624	193500	33814306000	734000	734000	734000	734000	0
69	20240624	193400	33814306000	734000	734000	734000	734000	0
70	20240624	193300	33814306000	734000	734000	734000	734000	0
71	20240624	193200	33814306000	734000	734000	734000	734000	0
72	20240624	193100	33814306000	734000	734000	734000	734000	0
73	20240624	193000	33814306000	734000	734000	734000	734000	0
74	20240624	192900	33814306000	734000	734000	734000	734000	0
75	20240624	192800	33814306000	734000	734000	734000	734000	0
76	20240624	192700	33814306000	734000	734000	734000	734000	0
77	20240624	192600	33814306000	734000	734000	734000	734000	0
78	20240624	192500	33814306000	734000	734000	734000	734000	0
79	20240624	192400	33814306000	734000	734000	734000	734000	0
80	20240624	192300	33814306000	734000	734000	734000	734000	0
81	20240624	192200	33814306000	734000	734000	734000	734000	0
82	20240624	192100	33814306000	734000	734000	734000	734000	0
83	20240624	192000	33814306000	734000	734000	734000	734000	0
84	20240624	191900	33814306000	734000	734000	734000	734000	0
85	20240624	191800	33814306000	734000	734000	734000	734000	0
86	20240624	191700	33814306000	734000	734000	734000	734000	0
87	20240624	191600	33814306000	734000	734000	734000	734000	0
88	20240624	191500	33814306000	734000	734000	734000	734000	0
89	20240624	191400	33814306000	734000	734000	734000	734000	0
90	20240624	191300	33814306000	734000	734000	734000	734000	0
91	20240624	191200	33814306000	734000	734000	734000	734000	0
92	20240624	191100	33814306000	734000	734000	734000	734000	3046
93	20240624	191000	33814306000	734000	734000	734000	734000	0
94	20240624	190900	33814306000	734000	734000	734000	734000	0
95	20240624	190800	33814306000	734000	734000	734000	734000	0
96	20240624	190700	33814306000	734000	734000	734000	734000	0
97	20240624	190600	33814306000	734000	734000	734000	734000	0
98	20240624	190500	33814306000	734000	734000	734000	734000	0
99	20240624	190400	33814306000	734000	734000	734000	734000	0
100	20240624	190300	33814306000	734000	734000	734000	734000	0
101	20240624	190200	33814306000	734000	734000	734000	734000	0
102	20240624	190100	33814306000	734000	734000	734000	734000	0
103	20240624	190000	33814306000	734000	734000	734000	734000	0
104	20240624	185900	33814306000	734000	734000	734000	734000	0
105	20240624	185800	33814306000	734000	734000	734000	734000	0
106	20240624	185700	33814306000	734000	734000	734000	734000	0
107	20240624	185600	33814306000	734000	734000	734000	734000	0
108	20240624	185500	33814306000	734000	734000	734000	734000	0
109	20240624	185400	33814306000	734000	734000	734000	734000	0
110	20240624	185300	33814306000	734000	734000	734000	734000	0
111	20240624	185200	33814306000	734000	734000	734000	734000	0
112	20240624	185100	33814306000	734000	734000	734000	734000	0
113	20240624	185000	33814306000	734000	734000	734000	734000	0
114	20240624	184900	33814306000	734000	734000	734000	734000	0
115	20240624	184800	33814306000	734000	734000	734000	734000	0
116	20240624	184700	33814306000	734000	734000	734000	734000	0
117	20240624	184600	33814306000	734000	734000	734000	734000	0
118	20240624	184500	33814306000	734000	734000	734000	734000	0
119	20240624	184400	33814306000	734000	734000	734000	734000	0
120	20240624	184300	33814306000	734000	734000	734000	734000	0
121	20240624	184200	33814306000	734000	734000	734000	734000	0
122	20240624	184100	33814306000	734000	734000	734000	734000	3046
123	20240624	184000	33814306000	734000	734000	734000	734000	0
124	20240624	183900	33814306000	734000	734000	734000	734000	0
125	20240624	183800	33814306000	734000	734000	734000	734000	0
126	20240624	183700	33814306000	734000	734000	734000	734000	0
127	20240624	183600	33814306000	734000	734000	734000	734000	0
128	20240624	183500	33814306000	734000	734000	734000	734000	0
129	20240624	183400	33814306000	734000	734000	734000	734000	0
130	20240624	183300	33814306000	734000	734000	734000	734000	0
131	20240624	183200	33814306000	734000	734000	734000	734000	0
132	20240624	183100	33814306000	734000	734000	734000	734000	0
133	20240624	183000	33814306000	734000	734000	734000	734000	0
134	20240624	182900	33814306000	734000	734000	734000	734000	0
135	20240624	182800	33814306000	734000	734000	734000	734000	0
136	20240624	182700	33814306000	734000	734000	734000	734000	0
137	20240624	182600	33814306000	734000	734000	734000	734000	0
138	20240624	182500	33814306000	734000	734000	734000	734000	0
139	20240624	182400	33814306000	734000	734000	734000	734000	0
140	20240624	182300	33814306000	734000	734000	734000	734000	0
141	20240624	182200	33814306000	734000	734000	734000	734000	0
142	20240624	182100	33814306000	734000	734000	734000	734000	0
143	20240624	182000	33814306000	734000	734000	734000	734000	0
144	20240624	181900	33814306000	734000	734000	734000	734000	0
145	20240624	181800	33814306000	734000	734000	734000	734000	0
146	20240624	181700	33814306000	734000	734000	734000	734000	0
147	20240624	181600	33814306000	734000	734000	734000	734000	0
148	20240624	181500	33814306000	734000	734000	734000	734000	0
149	20240624	181400	33814306000	734000	734000	734000	734000	0
150	20240624	181300	33814306000	734000	734000	734000	734000	0
151	20240624	181200	33814306000	734000	734000	734000	734000	0
152	20240624	181100	33814306000	734000	734000	734000	734000	3046
153	20240624	181000	33814306000	734000	734000	734000	734000	0
154	20240624	180900	33814306000	734000	734000	734000	734000	0
155	20240624	180800	33814306000	734000	734000	734000	734000	0
156	20240624	180700	33814306000	734000	734000	734000	734000	0
157	20240624	180600	33814306000	734000	734000	734000	734000	0
158	20240624	180500	33814306000	734000	734000	734000	734000	0
159	20240624	180400	33814306000	734000	734000	734000	734000	0
160	20240624	180300	33814306000	734000	734000	734000	734000	0
161	20240624	180200	33814306000	734000	734000	734000	734000	0
162	20240624	180100	33814306000	734000	734000	734000	734000	0
163	20240624	180000	33814306000	734000	734000	734000	734000	0
164	20240624	175900	33814306000	734000	734000	734000	734000	0
165	20240624	175800	33814306000	734000	734000	734000	734000	0
166	20240624	175700	33814306000	734000	734000	734000	734000	0
167	20240624	175600	33814306000	734000	734000	734000	734000	0
168	20240624	175500	33814306000	734000	734000	734000	734000	0
169	20240624	175400	33814306000	734000	734000	734000	734000	0
170	20240624	175300	33814306000	734000	734000	734000	734000	0
171	20240624	175200	33814306000	734000	734000	734000	734000	0
172	20240624	175100	33814306000	734000	734000	734000	734000	0
173	20240624	175000	33814306000	734000	734000	734000	734000	0
174	20240624	174900	33814306000	734000	734000	734000	734000	0
175	20240624	174800	33814306000	734000	734000	734000	734000	0
176	20240624	174700	33814306000	734000	734000	734000	734000	0
177	20240624	174600	33814306000	734000	734000	734000	734000	0
178	20240624	174500	33814306000	734000	734000	734000	734000	0
179	20240624	174400	33814306000	734000	734000	734000	734000	0
180	20240624	174300	33814306000	734000	734000	734000	734000	0
181	20240624	174200	33814306000	734000	734000	734000	734000	0
182	20240624	174100	33814306000	734000	734000	734000	734000	3046
183	20240624	174000	33814306000	734000	734000	734000	734000	0
184	20240624	173900	33814306000	734000	734000	734000	734000	0
185	20240624	173800	33814306000	734000	734000	734000	734000	0
186	20240624	173700	33814306000	734000	734000	734000	734000	0
187	20240624	173600	33814306000	734000	734000	734000	734000	0
188	20240624	173500	33814306000	734000	734000	734000	734000	0
189	20240624	173400	33814306000	734000	734000	734000	734000	0
190	20240624	173300	33814306000	734000	734000	734000	734000	0
191	20240624	173200	33814306000	734000	734000	734000	734000	0
192	20240624	173100	33814306000	734000	734000	734000	734000	0
193	20240624	173000	33814306000	734000	734000	734000	734000	0
194	20240624	172900	33814306000	734000	734000	734000	734000	0
195	20240624	172800	33814306000	734000	734000	734000	734000	0
196	20240624	172700	33814306000	734000	734000	734000	734000	0
197	20240624	172600	33814306000	734000	734000	734000	734000	0
198	20240624	172500	33814306000	734000	734000	734000	734000	0
199	20240624	172400	33814306000	734000	734000	734000	734000	0
200	20240624	172300	33814306000	734000	734000	734000	734000	0
201	20240624	172200	33814306000	734000	734000	734000	734000	0
202	20240624	172100	33814306000	734000	734000	734000	734000	0
203	20240624	172000	33814306000	734000	734000	734000	734000	0
204	20240624	171900	33814306000	734000	734000	734000	734000	0
205	20240624	171800	33814306000	734000	734000	734000	734000	0
206	20240624	171700	33814306000	734000	734000	734000	734000	0
207	20240624	171600	33814306000	734000	734000	734000	734000	0
208	20240624	171500	33814306000	734000	734000	734000	734000	0
209	20240624	171400	33814306000	734000	734000	734000	734000	0
210	20240624	171300	33814306000	734000	734000	734000	734000	0
211	20240624	171200	33814306000	734000	734000	734000	734000	0
212	20240624	171100	33814306000	734000	734000	734000	734000	3046
213	20240624	171000	33814306000	734000	734000	734000	734000	0
214	20240624	170900	33814306000	734000	734000	734000	734000	0
215	20240624	170800	33814306000	734000	734000	734000	734000	0
216	20240624	170700	33814306000	734000	734000	734000	734000	0
217	20240624	170600	33814306000	734000	734000	734000	734000	0
218	20240624	170500	33814306000	734000	734000	734000	734000	0
219	20240624	170400	33814306000	734000	734000	734000	734000	0
220	20240624	170300	33814306000	734000	734000	734000	734000	0
221	20240624	170200	33814306000	734000	734000	734000	734000	0
222	20240624	170100	33814306000	734000	734000	734000	734000	0
223	20240624	170000	33814306000	734000	734000	734000	734000	0
224	20240624	165900	33814306000	734000	734000	734000	734000	0
225	20240624	165800	33814306000	734000	734000	734000	734000	0
226	20240624	165700	33814306000	734000	734000	734000	734000	0
227	20240624	165600	33814306000	734000	734000	734000	734000	0
228	20240624	165500	33814306000	734000	734000	734000	734000	0
229	20240624	165400	33814306000	734000	734000	734000	734000	0
230	20240624	165300	33814306000	734000	734000	734000	734000	0
231	20240624	165200	33814306000	734000	734000	734000	734000	0
232	20240624	165100	33814306000	734000	734000	734000	734000	0
233	20240624	165000	33814306000	734000	734000	734000	734000	0
234	20240624	164900	33814306000	734000	734000	734000	734000	0
235	20240624	164800	33814306000	734000	734000	734000	734000	0
236	20240624	164700	33814306000	734000	734000	734000	734000	0
237	20240624	164600	33814306000	734000	734000	734000	734000	0
238	20240624	164500	33814306000	734000	734000	734000	734000	0
239	20240624	164400	33814306000	734000	734000	734000	734000	0
240	20240624	164300	33814306000	734000	734000	734000	734000	0
241	20240624	164200	33814306000	734000	734000	734000	734000	0
242	20240624	164100	33814306000	734000	734000	734000	734000	3046
243	20240624	164000	33814306000	734000	734000	734000	734000	0
244	20240624	163900	33814306000	734000	734000	734000	734000	0
245	20240624	163800	33814306000	734000	734000	734000	734000	0
246	20240624	163700	33814306000	734000	734000	734000	734000	0
247	20240624	163600	33814306000	734000	734000	734000	734000	0
248	20240624	163500	33814306000	734000	734000	734000	734000	0
249	20240624	163400	33814306000	734000	734000	734000	734000	0
250	20240624	163300	33814306000	734000	734000	734000	734000	0
251	20240624	163200	33814306000	734000	734000	734000	734000	0
252	20240624	163100	33814306000	734000	734000	734000	734000	0
253	20240624	163000	33814306000	734000	734000	734000	734000	0
254	20240624	162900	33814306000	734000	734000	734000	734000	0
255	20240624	162800	33814306000	734000	734000	734000	734000	0
256	20240624	162700	33814306000	734000	734000	734000	734000	0
257	20240624	162600	33814306000	734000	734000	734000	734000	0
258	20240624	162500	33814306000	734000	734000	734000	734000	0
259	20240624	162400	33814306000	734000	734000	734000	734000	0
260	20240624	162300	33814306000	734000	734000	734000	734000	0
261	20240624	162200	33814306000	734000	734000	734000	734000	0
262	20240624	162100	33814306000	734000	734000	734000	734000	0
263	20240624	162000	33814306000	734000	734000	734000	734000	0
264	20240624	161900	33814306000	734000	734000	734000	734000	0
265	20240624	161800	33814306000	734000	734000	734000	734000	0
266	20240624	161700	33814306000	734000	734000	734000	734000	0
267	20240624	161600	33814306000	734000	734000	734000	734000	0
268	20240624	161500	33814306000	734000	734000	734000	734000	0
269	20240624	161400	33814306000	734000	734000	734000	734000	0
270	20240624	161300	33814306000	734000	734000	734000	734000	0
271	20240624	161200	33814306000	734000	734000	734000	734000	0
272	20240624	161100	33814306000	734000	734000	734000	734000	3046
273	20240624	161000	33814306000	734000	734000	734000	734000	0
274	20240624	160900	33814306000	734000	734000	734000	734000	0
275	20240624	160800	33814306000	734000	734000	734000	734000	0
276	20240624	160700	33814306000	734000	734000	734000	734000	0
277	20240624	160600	33814306000	734000	734000	734000	734000	0
278	20240624	160500	33814306000	734000	734000	734000	734000	0
279	20240624	160400	33814306000	734000	734000	734000	734000	0
280	20240624	160300	33814306000	734000	734000	734000	734000	0
281	20240624	160200	33814306000	734000	734000	734000	734000	0
282	20240624	160100	33814306000	734000	734000	734000	734000	0
283	20240624	160000	33814306000	734000	734000	734000	734000	0
284	20240624	155900	33814306000	734000	734000	734000	734000	0
285	20240624	155800	33814306000	734000	734000	734000	734000	0
286	20240624	155700	33814306000	734000	734000	734000	734000	0
287	20240624	155600	33814306000	734000	734000	734000	734000	0
288	20240624	155500	33814306000	734000	734000	734000	734000	0
289	20240624	155400	33814306000	734000	734000	734000	734000	0
290	20240624	155300	33814306000	734000	734000	734000	734000	0
291	20240624	155200	33814306000	734000	734000	734000	734000	0
292	20240624	155100	33814306000	734000	734000	734000	734000	0
293	20240624	155000	33814306000	734000	734000	734000	734000	0
294	20240624	154900	33814306000	734000	734000	734000	734000	0
295	20240624	154800	33814306000	734000	734000	734000	734000	0
296	20240624	154700	33814306000	734000	734000	734000	734000	0
297	20240624	154600	33814306000	734000	734000	734000	734000	0
298	20240624	154500	33814306000	734000	734000	734000	734000	0
299	20240624	154400	33814306000	734000	734000	734000	734000	0
300	20240624	154300	33814306000	734000	734000	734000	734000	0
301	20240624	154200	33814306000	734000	734000	734000	734000	0
302	20240624	154100	33814306000	734000	734000	734000	734000	3046
303	20240624	154000	33814306000	734000	734000	734000	734000	0
304	20240624	153900	33814306000	734000	734000	734000	734000	0
305	20240624	153800	33814306000	734000	734000	734000	734000	0
306	20240624	153700	33814306000	734000	734000	734000	734000	0
307	20240624	153600	33814306000	734000	734000	734000	734000	0
308	20240624	153500	33814306000	734000	734000	734000	734000	0
309	20240624	153400	33814306000	734000	734000	734000	734000	0
310	20240624	153300	33814306000	734000	734000	734000	734000	0
311	20240624	153200	33814306000	734000	734000	734000	734000	0
312	20240624	153100	33814306000	734000	734000	734000	734000	0
313	20240624	153000	33814306000	734000	734000	734000	734000	3046
314	20240624	152900	31578542000	737000	737000	737000	737000	0
315	20240624	152800	31578542000	737000	737000	737000	737000	0
316	20240624	152700	31578542000	737000	737000	737000	737000	0
317	20240624	152600	31578542000	737000	737000	737000	737000	0
318	20240624	152500	31578542000	737000	737000	737000	737000	0
319	20240624	152400	31578542000	737000	737000	737000	737000	0
320	20240624	152300	31578542000	737000	737000	737000	737000	0
321	20240624	152200	31578542000	737000	737000	737000	737000	0
322	20240624	152100	31578542000	737000	737000	737000	737000	0
323	20240624	152000	31578542000	737000	737000	737000	737000	0
324	20240624	151900	31578542000	737000	736000	737000	736000	572
325	20240624	151800	31157269000	735000	734000	735000	734000	186
326	20240624	151700	31020609000	734000	734000	735000	734000	266
327	20240624	151600	30825314000	734000	735000	735000	734000	258
328	20240624	151500	30635841000	735000	735000	735000	734000	232
329	20240624	151400	30465481000	735000	734000	735000	734000	233
330	20240624	151300	30294450000	735000	734000	735000	734000	196
331	20240624	151200	30150492000	734000	736000	736000	734000	433
332	20240624	151100	29832263000	736000	735000	736000	735000	249
333	20240624	151000	29649240000	735000	735000	736000	735000	214
334	20240624	150900	29491945000	735000	735000	736000	735000	229
335	20240624	150800	29323622000	735000	735000	736000	735000	107
336	20240624	150700	29244958000	735000	735000	736000	735000	318
337	20240624	150600	29011111000	736000	735000	736000	735000	214
338	20240624	150500	28853815000	735000	735000	736000	735000	140
339	20240624	150400	28750909000	735000	736000	736000	735000	142
340	20240624	150300	28646528000	735000	735000	736000	735000	305
341	20240624	150200	28422312000	735000	735000	736000	735000	234
342	20240624	150100	28250305000	735000	735000	736000	735000	203
343	20240624	150000	28101089000	736000	735000	736000	735000	192
344	20240624	145900	27959931000	735000	736000	736000	735000	170
345	20240624	145800	27834960000	735000	735000	736000	735000	246
346	20240624	145700	27654119000	735000	735000	736000	735000	162
347	20240624	145600	27535035000	736000	736000	736000	735000	123
348	20240624	145500	27444615000	735000	735000	736000	735000	162
349	20240624	145400	27325526000	735000	735000	736000	735000	141
350	20240624	145300	27221880000	735000	735000	736000	735000	192
351	20240624	145200	27080711000	736000	735000	736000	735000	150
352	20240624	145100	26970442000	735000	736000	736000	735000	138
353	20240624	145000	26868981000	735000	735000	736000	735000	172
354	20240624	144900	26742536000	736000	736000	736000	735000	213
355	20240624	144800	26585908000	736000	736000	736000	735000	231
356	20240624	144700	26416053000	735000	736000	736000	735000	114
357	20240624	144600	26332247000	735000	735000	736000	735000	142
358	20240624	144500	26227852000	735000	735000	736000	735000	187
359	20240624	144400	26090359000	735000	735000	736000	735000	135
360	20240624	144300	25991117000	735000	736000	737000	735000	205
361	20240624	144200	25840267000	736000	736000	737000	736000	165
362	20240624	144100	25718815000	736000	736000	737000	736000	139
363	20240624	144000	25616503000	736000	736000	737000	736000	187
364	20240624	143900	25478862000	736000	736000	737000	736000	137
365	20240624	143800	25378015000	737000	736000	737000	736000	162
366	20240624	143700	25258755000	736000	737000	737000	736000	170
367	20240624	143600	25133625000	737000	736000	737000	736000	223
368	20240624	143500	24969401000	736000	736000	737000	736000	146
369	20240624	143400	24861939000	736000	737000	737000	736000	178
370	20240624	143300	24730927000	736000	737000	737000	736000	100
371	20240624	143200	24657324000	736000	736000	737000	736000	167
372	20240624	143100	24534400000	736000	737000	737000	736000	144
373	20240624	143000	24428410000	736000	736000	737000	736000	49
374	20240624	142900	24392338000	736000	737000	737000	736000	99
375	20240624	142800	24319457000	736000	737000	737000	736000	95
376	20240624	142700	24249530000	737000	736000	737000	736000	110
377	20240624	142600	24168560000	737000	736000	737000	736000	70
378	20240624	142500	24117034000	737000	736000	737000	736000	65
379	20240624	142400	24069189000	737000	737000	737000	736000	108
380	20240624	142300	23989668000	737000	737000	737000	736000	114
381	20240624	142200	23905708000	736000	737000	737000	736000	114
382	20240624	142100	23821732000	736000	737000	737000	736000	392
383	20240624	142000	23533001000	737000	737000	737000	736000	81
384	20240624	141900	23473365000	737000	737000	737000	736000	131
385	20240624	141800	23376941000	737000	736000	737000	736000	121
386	20240624	141700	23287830000	736000	736000	737000	736000	53
387	20240624	141600	23248817000	737000	736000	737000	736000	132
388	20240624	141500	23151659000	737000	736000	737000	736000	53
389	20240624	141400	23112642000	737000	737000	737000	736000	110
390	20240624	141300	23031666000	736000	737000	737000	736000	92
391	20240624	141200	22963946000	737000	736000	737000	736000	68
392	20240624	141100	22913893000	737000	736000	737000	736000	218
393	20240624	141000	22753431000	737000	737000	737000	736000	140
394	20240624	140900	22650344000	737000	736000	737000	736000	307
395	20240624	140800	22424367000	737000	737000	737000	736000	2204
396	20240624	140700	20800455000	738000	738000	739000	737000	619
397	20240624	140600	20343924000	738000	738000	739000	738000	120
398	20240624	140500	20255359000	739000	738000	739000	738000	75
399	20240624	140400	20200004000	738000	738000	739000	738000	102
400	20240624	140300	20124709000	738000	738000	739000	738000	145
401	20240624	140200	20017682000	738000	738000	739000	738000	39
402	20240624	140100	19988896000	738000	738000	739000	738000	113
403	20240624	140000	19905495000	738000	739000	739000	738000	138
404	20240624	135900	19803639000	738000	738000	739000	738000	73
405	20240624	135800	19749759000	738000	738000	739000	738000	113
406	20240624	135700	19666362000	738000	738000	739000	738000	65
407	20240624	135600	19618384000	739000	739000	739000	738000	56
408	20240624	135500	19577046000	738000	738000	739000	738000	154
409	20240624	135400	19463386000	739000	738000	739000	738000	78
410	20240624	135300	19405815000	738000	738000	739000	738000	101
411	20240624	135200	19331274000	738000	738000	739000	738000	116
412	20240624	135100	19245640000	738000	738000	739000	738000	76
413	20240624	135000	19189546000	738000	738000	739000	738000	132
414	20240624	134900	19092124000	738000	738000	739000	738000	72
415	20240624	134800	19038985000	738000	738000	739000	738000	120
416	20240624	134700	18950409000	738000	738000	739000	738000	106
417	20240624	134600	18872172000	738000	738000	739000	738000	105
418	20240624	134500	18794679000	738000	738000	739000	738000	96
419	20240624	134400	18723830000	738000	739000	739000	738000	66
420	20240624	134300	18675106000	738000	738000	739000	738000	133
421	20240624	134200	18576919000	738000	738000	739000	738000	123
422	20240624	134100	18486136000	739000	739000	739000	738000	146
423	20240624	134000	18378373000	738000	738000	739000	738000	125
424	20240624	133900	18286118000	739000	738000	739000	738000	86
425	20240624	133800	18222618000	739000	738000	739000	738000	50
426	20240624	133700	18185713000	739000	738000	739000	738000	102
427	20240624	133600	18110434000	739000	738000	739000	738000	23
428	20240624	133500	18093452000	738000	738000	739000	738000	122
429	20240624	133400	18003361000	739000	740000	740000	738000	2048
430	20240624	133300	16490765000	740000	739000	740000	739000	61
431	20240624	133200	16445680000	740000	739000	740000	739000	127
432	20240624	133100	16351820000	740000	740000	740000	739000	35
433	20240624	133000	16325948000	740000	740000	740000	739000	62
434	20240624	132900	16280120000	739000	739000	740000	739000	93
435	20240624	132800	16211390000	740000	740000	740000	739000	26
436	20240624	132700	16192170000	739000	740000	740000	739000	44
437	20240624	132600	16159647000	739000	739000	740000	739000	96
438	20240624	132500	16088696000	740000	740000	740000	739000	50
439	20240624	132400	16051736000	739000	740000	740000	739000	155
440	20240624	132300	15937128000	740000	740000	740000	739000	235
441	20240624	132200	15763250000	739000	739000	740000	739000	136
442	20240624	132100	15662739000	739000	740000	740000	739000	79
443	20240624	132000	15604355000	739000	740000	740000	739000	50
444	20240624	131900	15567400000	739000	739000	740000	739000	95
445	20240624	131800	15497189000	740000	740000	740000	739000	36
446	20240624	131700	15470573000	740000	739000	740000	739000	53
447	20240624	131600	15431397000	739000	740000	740000	739000	116
448	20240624	131500	15345652000	740000	739000	740000	739000	56
449	20240624	131400	15304257000	739000	739000	740000	739000	27
450	20240624	131300	15284300000	740000	739000	740000	739000	129
451	20240624	131200	15188914000	740000	740000	740000	739000	248
452	20240624	131100	15005433000	740000	739000	740000	739000	138
453	20240624	131000	14903430000	739000	740000	740000	739000	75
454	20240624	130900	14847972000	739000	740000	740000	739000	14
455	20240624	130800	14837615000	739000	739000	740000	739000	218
456	20240624	130700	14676407000	739000	740000	740000	739000	16
457	20240624	130600	14664580000	740000	740000	740000	740000	115
458	20240624	130500	14579480000	740000	739000	740000	739000	23
459	20240624	130400	14562465000	739000	740000	740000	739000	5
460	20240624	130300	14558766000	740000	740000	740000	739000	19
461	20240624	130200	14544710000	740000	740000	740000	739000	22
462	20240624	130100	14528441000	739000	740000	740000	739000	11
463	20240624	130000	14520309000	739000	740000	740000	739000	8
464	20240624	125900	14514393000	740000	739000	740000	739000	24
465	20240624	125800	14496649000	739000	739000	740000	739000	5
466	20240624	125700	14492951000	740000	740000	740000	739000	117
467	20240624	125600	14406372000	740000	739000	740000	739000	12
468	20240624	125500	14397496000	740000	739000	740000	739000	18
469	20240624	125400	14384184000	739000	739000	739000	739000	3
470	20240624	125300	14381967000	739000	739000	740000	739000	8
471	20240624	125200	14376052000	739000	740000	740000	739000	20
472	20240624	125100	14361253000	739000	740000	740000	739000	16
473	20240624	125000	14349425000	740000	739000	740000	738000	85
474	20240624	124900	14286611000	739000	738000	739000	738000	4
475	20240624	124800	14283658000	738000	738000	739000	738000	18
476	20240624	124700	14270360000	739000	738000	739000	738000	8
477	20240624	124600	14264450000	739000	740000	740000	739000	153
478	20240624	124500	14151381000	740000	739000	740000	739000	8
479	20240624	124400	14145466000	740000	740000	740000	739000	11
480	20240624	124300	14137329000	739000	740000	740000	739000	7
481	20240624	124200	14132152000	739000	740000	740000	738000	37
482	20240624	124100	14104811000	740000	738000	740000	738000	27
483	20240624	124000	14084863000	738000	738000	739000	738000	13
484	20240624	123900	14075260000	739000	739000	739000	739000	4
485	20240624	123800	14072304000	739000	739000	740000	739000	27
486	20240624	123700	14052340000	740000	740000	740000	739000	15
487	20240624	123600	14041251000	740000	740000	740000	739000	28
488	20240624	123500	14020546000	739000	740000	740000	739000	35
489	20240624	123400	13994654000	739000	738000	739000	738000	32
490	20240624	123300	13971008000	739000	739000	739000	739000	50
491	20240624	123200	13934058000	739000	738000	739000	738000	11
492	20240624	123100	13925933000	739000	739000	739000	738000	30
493	20240624	123000	13903775000	739000	738000	740000	738000	46
494	20240624	122900	13869780000	739000	739000	739000	738000	52
495	20240624	122800	13831360000	739000	739000	739000	738000	54
496	20240624	122700	13791488000	739000	739000	739000	739000	28
497	20240624	122600	13770796000	739000	738000	739000	738000	9
498	20240624	122500	13764149000	738000	739000	739000	738000	84
499	20240624	122400	13702076000	738000	738000	739000	738000	8
500	20240624	122300	13696169000	739000	738000	739000	738000	12
501	20240624	122200	13687306000	739000	739000	739000	739000	1
502	20240624	122100	13686567000	739000	739000	739000	738000	16
503	20240624	122000	13674750000	738000	738000	739000	738000	16
504	20240624	121900	13662938000	738000	739000	739000	738000	19
505	20240624	121800	13648899000	739000	738000	739000	738000	20
506	20240624	121700	13634137000	739000	738000	739000	738000	70
507	20240624	121600	13582412000	739000	738000	739000	738000	7
508	20240624	121500	13577241000	739000	739000	739000	739000	7
509	20240624	121400	13572068000	738000	738000	739000	738000	45
510	20240624	121300	13538856000	738000	739000	739000	738000	6
511	20240624	121200	13534424000	739000	738000	739000	738000	38
512	20240624	121100	13506373000	739000	738000	739000	738000	13
513	20240624	121000	13496777000	739000	739000	739000	738000	13
514	20240624	120900	13487171000	739000	738000	739000	738000	7
515	20240624	120800	13482001000	739000	738000	739000	738000	14
516	20240624	120700	13471658000	739000	738000	739000	738000	38
517	20240624	120600	13443613000	738000	739000	739000	738000	15
518	20240624	120500	13432533000	739000	738000	739000	738000	37
519	20240624	120400	13405219000	739000	740000	740000	738000	843
520	20240624	120300	12782248000	739000	740000	740000	739000	60
521	20240624	120200	12737869000	740000	739000	740000	739000	4
522	20240624	120100	12734911000	739000	740000	740000	739000	43
523	20240624	120000	12703101000	739000	740000	740000	739000	11
524	20240624	115900	12694967000	740000	740000	740000	739000	56
525	20240624	115800	12653541000	739000	739000	740000	739000	25
526	20240624	115700	12635065000	740000	739000	740000	739000	30
527	20240624	115600	12612890000	739000	740000	740000	739000	11
528	20240624	115500	12604751000	739000	739000	740000	739000	10
529	20240624	115400	12597358000	740000	739000	740000	739000	3
530	20240624	115300	12595139000	740000	739000	740000	739000	26
531	20240624	115200	12575924000	739000	739000	739000	739000	12
532	20240624	115100	12567056000	739000	740000	740000	739000	42
533	20240624	115000	12536003000	740000	740000	740000	739000	134
534	20240624	114900	12436968000	739000	739000	740000	739000	21
535	20240624	114800	12421441000	739000	740000	740000	739000	6
536	20240624	114700	12417005000	740000	740000	740000	739000	7
537	20240624	114600	12411826000	739000	740000	740000	739000	9
538	20240624	114500	12405172000	740000	739000	740000	739000	5
539	20240624	114400	12401474000	740000	739000	740000	739000	8
540	20240624	114300	12395556000	740000	740000	740000	739000	16
541	20240624	114200	12383719000	740000	739000	740000	739000	10
542	20240624	114100	12376323000	739000	739000	740000	739000	16
543	20240624	114000	12364496000	739000	740000	740000	739000	4
544	20240624	113900	12361537000	740000	740000	740000	739000	40
545	20240624	113800	12331941000	740000	740000	740000	739000	14
546	20240624	113700	12321585000	739000	740000	740000	739000	5
547	20240624	113600	12317887000	740000	739000	740000	739000	25
548	20240624	113500	12299394000	740000	740000	740000	739000	13
549	20240624	113400	12289777000	739000	740000	740000	739000	12
550	20240624	113300	12280904000	739000	740000	740000	739000	3
551	20240624	113200	12278686000	739000	740000	740000	739000	8
552	20240624	113100	12272771000	740000	740000	740000	739000	17
553	20240624	113000	12260200000	740000	739000	740000	739000	182
554	20240624	112900	12125522000	740000	739000	740000	739000	7
555	20240624	112800	12120345000	739000	739000	740000	739000	105
556	20240624	112700	12042647000	740000	739000	740000	739000	8
557	20240624	112600	12036730000	740000	739000	740000	739000	33
558	20240624	112500	12012318000	739000	740000	740000	739000	28
559	20240624	112400	11991600000	740000	740000	740000	739000	25
560	20240624	112300	11973123000	740000	740000	740000	739000	13
561	20240624	112200	11963504000	740000	740000	740000	739000	23
562	20240624	112100	11946502000	739000	739000	740000	739000	22
563	20240624	112000	11930241000	739000	739000	740000	739000	5
564	20240624	111900	11926544000	739000	740000	740000	739000	14
565	20240624	111800	11916193000	740000	739000	740000	739000	79
566	20240624	111700	11857793000	739000	740000	740000	739000	50
567	20240624	111600	11820836000	740000	739000	740000	739000	32
568	20240624	111500	11797169000	739000	740000	740000	739000	17
569	20240624	111400	11784592000	740000	740000	740000	739000	13
570	20240624	111300	11774977000	740000	739000	740000	739000	28
571	20240624	111200	11754283000	739000	740000	740000	739000	11
572	20240624	111100	11746153000	739000	740000	740000	739000	51
573	20240624	111000	11708439000	740000	740000	740000	739000	51
574	20240624	110900	11670740000	740000	740000	740000	740000	12
575	20240624	110800	11661860000	740000	740000	740000	739000	3
576	20240624	110700	11659641000	740000	739000	740000	739000	18
577	20240624	110600	11646337000	739000	740000	740000	739000	8
578	20240624	110500	11640418000	740000	740000	740000	739000	29
579	20240624	110400	11618977000	739000	740000	740000	739000	88
580	20240624	110300	11553875000	740000	740000	740000	740000	15
581	20240624	110200	11542775000	739000	739000	739000	739000	3
582	20240624	110100	11540558000	739000	739000	740000	739000	30
583	20240624	110000	11518382000	740000	740000	740000	739000	19
584	20240624	105900	11504334000	740000	739000	740000	739000	23
585	20240624	105800	11487329000	739000	740000	740000	739000	10
586	20240624	105700	11479938000	739000	739000	740000	739000	11
587	20240624	105600	11471805000	740000	739000	740000	739000	15
588	20240624	105500	11460713000	740000	740000	740000	739000	17
589	20240624	105400	11448135000	740000	740000	740000	739000	18
590	20240624	105300	11434817000	740000	740000	740000	739000	9
591	20240624	105200	11428164000	740000	740000	740000	739000	63
592	20240624	105100	11381604000	740000	740000	741000	740000	167
593	20240624	105000	11258021000	741000	741000	741000	740000	84
594	20240624	104900	11195846000	741000	740000	741000	740000	57
595	20240624	104800	11153633000	740000	740000	741000	740000	26
596	20240624	104700	11134392000	740000	740000	741000	740000	16
597	20240624	104600	11122551000	740000	740000	741000	740000	39
598	20240624	104500	11093687000	740000	740000	740000	740000	71
599	20240624	104400	11041147000	740000	739000	741000	739000	74
600	20240624	104300	10986395000	740000	740000	741000	739000	40
601	20240624	104200	10956801000	740000	740000	740000	739000	231
602	20240624	104100	10785882000	740000	740000	740000	739000	60
603	20240624	104000	10741516000	740000	740000	740000	739000	171
604	20240624	103900	10615003000	740000	739000	740000	739000	97
605	20240624	103800	10543300000	740000	740000	740000	739000	11
606	20240624	103700	10535166000	739000	739000	740000	739000	8
607	20240624	103600	10529252000	739000	740000	740000	739000	14
608	20240624	103500	10518897000	739000	739000	739000	739000	7
609	20240624	103400	10513724000	739000	739000	740000	739000	13
610	20240624	103300	10504114000	740000	740000	740000	740000	14
611	20240624	103200	10493754000	739000	739000	739000	739000	18
612	20240624	103100	10480452000	739000	740000	740000	739000	25
613	20240624	103000	10461957000	740000	739000	740000	739000	108
614	20240624	102900	10382083000	740000	739000	740000	739000	24
615	20240624	102800	10364338000	740000	739000	740000	739000	32
616	20240624	102700	10340686000	739000	739000	740000	739000	28
617	20240624	102600	10319984000	740000	738000	740000	738000	686
618	20240624	102500	9812902000	738000	738000	739000	738000	120
619	20240624	102400	9724317000	739000	738000	739000	738000	40
620	20240624	102300	9694792000	738000	739000	739000	738000	42
621	20240624	102200	9663774000	739000	738000	739000	738000	48
622	20240624	102100	9628347000	738000	739000	739000	738000	88
623	20240624	102000	9563375000	738000	738000	739000	738000	422
624	20240624	101900	9251537000	739000	738000	739000	738000	62
625	20240624	101800	9205754000	739000	739000	739000	738000	28
626	20240624	101700	9185082000	739000	740000	740000	738000	641
627	20240624	101600	8711432000	739000	739000	740000	739000	32
628	20240624	101500	8687783000	739000	739000	740000	739000	90
629	20240624	101400	8621268000	739000	740000	740000	739000	31
630	20240624	101300	8598354000	740000	739000	740000	739000	65
631	20240624	101200	8550313000	739000	739000	740000	739000	51
632	20240624	101100	8512620000	740000	739000	740000	739000	78
633	20240624	101000	8454970000	740000	739000	740000	739000	21
634	20240624	100900	8439448000	739000	739000	739000	739000	37
635	20240624	100800	8412105000	739000	739000	739000	739000	112
636	20240624	100700	8329337000	739000	739000	740000	739000	567
637	20240624	100600	7910320000	739000	742000	742000	739000	2727
638	20240624	100500	5890165000	742000	742000	743000	742000	56
639	20240624	100400	5848610000	742000	742000	743000	742000	125
640	20240624	100300	5755858000	742000	742000	743000	742000	34
641	20240624	100200	5730629000	743000	742000	743000	742000	26
642	20240624	100100	5711331000	743000	743000	743000	742000	49
643	20240624	100000	5674956000	743000	742000	743000	742000	49
644	20240624	095900	5638570000	742000	742000	743000	742000	411
645	20240624	095800	5333244000	742000	743000	743000	742000	41
646	20240624	095700	5302821000	743000	742000	743000	742000	75
647	20240624	095600	5247159000	742000	743000	744000	742000	250
648	20240624	095500	5061475000	744000	743000	744000	743000	34
649	20240624	095400	5036208000	743000	743000	744000	743000	53
650	20240624	095300	4996828000	743000	743000	743000	742000	46
651	20240624	095200	4962656000	743000	742000	743000	742000	306
652	20240624	095100	4735323000	742000	743000	743000	742000	36
653	20240624	095000	4708605000	742000	742000	743000	742000	31
654	20240624	094900	4685601000	742000	742000	743000	742000	115
655	20240624	094800	4600267000	743000	742000	743000	742000	224
656	20240624	094700	4433853000	743000	742000	743000	742000	34
657	20240624	094600	4408618000	742000	742000	743000	742000	30
658	20240624	094500	4386356000	742000	744000	744000	742000	114
659	20240624	094400	4301674000	743000	743000	744000	743000	157
660	20240624	094300	4185006000	744000	744000	744000	743000	42
661	20240624	094200	4153784000	744000	744000	744000	743000	41
662	20240624	094100	4123306000	743000	744000	744000	743000	54
663	20240624	094000	4083168000	744000	743000	744000	743000	82
664	20240624	093900	4022185000	744000	743000	744000	743000	62
665	20240624	093800	3976101000	744000	744000	744000	743000	51
666	20240624	093700	3938179000	744000	743000	744000	743000	50
667	20240624	093600	3901011000	743000	743000	744000	743000	46
668	20240624	093500	3866831000	744000	743000	744000	743000	20
669	20240624	093400	3851969000	744000	743000	744000	743000	44
670	20240624	093300	3819250000	743000	743000	744000	743000	17
671	20240624	093200	3806618000	743000	743000	743000	743000	34
672	20240624	093100	3781356000	743000	744000	744000	743000	32
673	20240624	093000	3757558000	744000	743000	745000	743000	38
674	20240624	092900	3729304000	743000	744000	744000	743000	103
675	20240624	092800	3652689000	744000	744000	744000	743000	14
676	20240624	092700	3642280000	744000	743000	744000	743000	15
677	20240624	092600	3631130000	744000	744000	744000	743000	43
678	20240624	092500	3599159000	743000	744000	744000	743000	66
679	20240624	092400	3550062000	744000	743000	744000	743000	26
680	20240624	092300	3530726000	743000	743000	744000	743000	71
681	20240624	092200	3477909000	744000	743000	744000	743000	45
682	20240624	092100	3444431000	744000	744000	744000	743000	77
683	20240624	092000	3387175000	743000	744000	744000	743000	45
684	20240624	091900	3353722000	743000	744000	744000	743000	30
685	20240624	091800	3331416000	743000	744000	744000	743000	45
686	20240624	091700	3297951000	743000	744000	744000	743000	5
687	20240624	091600	3294234000	743000	743000	743000	743000	18
688	20240624	091500	3280860000	743000	743000	743000	742000	214
689	20240624	091400	3121859000	743000	743000	743000	742000	100
690	20240624	091300	3047616000	743000	743000	743000	742000	115
691	20240624	091200	2962184000	743000	743000	743000	742000	48
692	20240624	091100	2926525000	743000	743000	744000	743000	84
693	20240624	091000	2864111000	743000	741000	743000	741000	513
694	20240624	090900	2483481000	741000	742000	742000	741000	271
695	20240624	090800	2282425000	742000	743000	743000	741000	275
696	20240624	090700	2078447000	742000	744000	744000	742000	1208
697	20240624	090600	1181043000	744000	745000	745000	744000	266
698	20240624	090500	983108000	745000	745000	745000	744000	86
699	20240624	090400	919075000	745000	745000	745000	744000	153
700	20240624	090300	805099000	745000	744000	745000	744000	67
701	20240624	090200	755236000	744000	743000	745000	743000	126
702	20240624	090100	661534000	743000	744000	745000	743000	203
703	20240624	090000	510623000	742000	747000	748000	742000	680