KissMeData/143240/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202600	307837330	17690	17690	17690	17690	23
3	20240624	202500	307837330	17690	17690	17690	17690	0
4	20240624	202400	307837330	17690	17690	17690	17690	0
5	20240624	202300	307837330	17690	17690	17690	17690	0
6	20240624	202200	307837330	17690	17690	17690	17690	0
7	20240624	202100	307837330	17690	17690	17690	17690	0
8	20240624	202000	307837330	17690	17690	17690	17690	0
9	20240624	201900	307837330	17690	17690	17690	17690	0
10	20240624	201800	307837330	17690	17690	17690	17690	0
11	20240624	201700	307837330	17690	17690	17690	17690	0
12	20240624	201600	307837330	17690	17690	17690	17690	0
13	20240624	201500	307837330	17690	17690	17690	17690	0
14	20240624	201400	307837330	17690	17690	17690	17690	0
15	20240624	201300	307837330	17690	17690	17690	17690	0
16	20240624	201200	307837330	17690	17690	17690	17690	0
17	20240624	201100	307837330	17690	17690	17690	17690	0
18	20240624	201000	307837330	17690	17690	17690	17690	0
19	20240624	200900	307837330	17690	17690	17690	17690	0
20	20240624	200800	307837330	17690	17690	17690	17690	0
21	20240624	200700	307837330	17690	17690	17690	17690	0
22	20240624	200600	307837330	17690	17690	17690	17690	0
23	20240624	200500	307837330	17690	17690	17690	17690	0
24	20240624	200400	307837330	17690	17690	17690	17690	0
25	20240624	200300	307837330	17690	17690	17690	17690	0
26	20240624	200200	307837330	17690	17690	17690	17690	0
27	20240624	200100	307837330	17690	17690	17690	17690	0
28	20240624	200000	307837330	17690	17690	17690	17690	0
29	20240624	195900	307837330	17690	17690	17690	17690	0
30	20240624	195800	307837330	17690	17690	17690	17690	0
31	20240624	195700	307837330	17690	17690	17690	17690	0
32	20240624	195600	307837330	17690	17690	17690	17690	23
33	20240624	195500	307837330	17690	17690	17690	17690	0
34	20240624	195400	307837330	17690	17690	17690	17690	0
35	20240624	195300	307837330	17690	17690	17690	17690	0
36	20240624	195200	307837330	17690	17690	17690	17690	0
37	20240624	195100	307837330	17690	17690	17690	17690	0
38	20240624	195000	307837330	17690	17690	17690	17690	0
39	20240624	194900	307837330	17690	17690	17690	17690	0
40	20240624	194800	307837330	17690	17690	17690	17690	0
41	20240624	194700	307837330	17690	17690	17690	17690	0
42	20240624	194600	307837330	17690	17690	17690	17690	0
43	20240624	194500	307837330	17690	17690	17690	17690	0
44	20240624	194400	307837330	17690	17690	17690	17690	0
45	20240624	194300	307837330	17690	17690	17690	17690	0
46	20240624	194200	307837330	17690	17690	17690	17690	0
47	20240624	194100	307837330	17690	17690	17690	17690	0
48	20240624	194000	307837330	17690	17690	17690	17690	0
49	20240624	193900	307837330	17690	17690	17690	17690	0
50	20240624	193800	307837330	17690	17690	17690	17690	0
51	20240624	193700	307837330	17690	17690	17690	17690	0
52	20240624	193600	307837330	17690	17690	17690	17690	0
53	20240624	193500	307837330	17690	17690	17690	17690	0
54	20240624	193400	307837330	17690	17690	17690	17690	0
55	20240624	193300	307837330	17690	17690	17690	17690	0
56	20240624	193200	307837330	17690	17690	17690	17690	0
57	20240624	193100	307837330	17690	17690	17690	17690	0
58	20240624	193000	307837330	17690	17690	17690	17690	0
59	20240624	192900	307837330	17690	17690	17690	17690	0
60	20240624	192800	307837330	17690	17690	17690	17690	0
61	20240624	192700	307837330	17690	17690	17690	17690	0
62	20240624	192600	307837330	17690	17690	17690	17690	23
63	20240624	192500	307837330	17690	17690	17690	17690	0
64	20240624	192400	307837330	17690	17690	17690	17690	0
65	20240624	192300	307837330	17690	17690	17690	17690	0
66	20240624	192200	307837330	17690	17690	17690	17690	0
67	20240624	192100	307837330	17690	17690	17690	17690	0
68	20240624	192000	307837330	17690	17690	17690	17690	0
69	20240624	191900	307837330	17690	17690	17690	17690	0
70	20240624	191800	307837330	17690	17690	17690	17690	0
71	20240624	191700	307837330	17690	17690	17690	17690	0
72	20240624	191600	307837330	17690	17690	17690	17690	0
73	20240624	191500	307837330	17690	17690	17690	17690	0
74	20240624	191400	307837330	17690	17690	17690	17690	0
75	20240624	191300	307837330	17690	17690	17690	17690	0
76	20240624	191200	307837330	17690	17690	17690	17690	0
77	20240624	191100	307837330	17690	17690	17690	17690	0
78	20240624	191000	307837330	17690	17690	17690	17690	0
79	20240624	190900	307837330	17690	17690	17690	17690	0
80	20240624	190800	307837330	17690	17690	17690	17690	0
81	20240624	190700	307837330	17690	17690	17690	17690	0
82	20240624	190600	307837330	17690	17690	17690	17690	0
83	20240624	190500	307837330	17690	17690	17690	17690	0
84	20240624	190400	307837330	17690	17690	17690	17690	0
85	20240624	190300	307837330	17690	17690	17690	17690	0
86	20240624	190200	307837330	17690	17690	17690	17690	0
87	20240624	190100	307837330	17690	17690	17690	17690	0
88	20240624	190000	307837330	17690	17690	17690	17690	0
89	20240624	185900	307837330	17690	17690	17690	17690	0
90	20240624	185800	307837330	17690	17690	17690	17690	0
91	20240624	185700	307837330	17690	17690	17690	17690	0
92	20240624	185600	307837330	17690	17690	17690	17690	23
93	20240624	185500	307837330	17690	17690	17690	17690	0
94	20240624	185400	307837330	17690	17690	17690	17690	0
95	20240624	185300	307837330	17690	17690	17690	17690	0
96	20240624	185200	307837330	17690	17690	17690	17690	0
97	20240624	185100	307837330	17690	17690	17690	17690	0
98	20240624	185000	307837330	17690	17690	17690	17690	0
99	20240624	184900	307837330	17690	17690	17690	17690	0
100	20240624	184800	307837330	17690	17690	17690	17690	0
101	20240624	184700	307837330	17690	17690	17690	17690	0
102	20240624	184600	307837330	17690	17690	17690	17690	0
103	20240624	184500	307837330	17690	17690	17690	17690	0
104	20240624	184400	307837330	17690	17690	17690	17690	0
105	20240624	184300	307837330	17690	17690	17690	17690	0
106	20240624	184200	307837330	17690	17690	17690	17690	0
107	20240624	184100	307837330	17690	17690	17690	17690	0
108	20240624	184000	307837330	17690	17690	17690	17690	0
109	20240624	183900	307837330	17690	17690	17690	17690	0
110	20240624	183800	307837330	17690	17690	17690	17690	0
111	20240624	183700	307837330	17690	17690	17690	17690	0
112	20240624	183600	307837330	17690	17690	17690	17690	0
113	20240624	183500	307837330	17690	17690	17690	17690	0
114	20240624	183400	307837330	17690	17690	17690	17690	0
115	20240624	183300	307837330	17690	17690	17690	17690	0
116	20240624	183200	307837330	17690	17690	17690	17690	0
117	20240624	183100	307837330	17690	17690	17690	17690	0
118	20240624	183000	307837330	17690	17690	17690	17690	0
119	20240624	182900	307837330	17690	17690	17690	17690	0
120	20240624	182800	307837330	17690	17690	17690	17690	0
121	20240624	182700	307837330	17690	17690	17690	17690	0
122	20240624	182600	307837330	17690	17690	17690	17690	23
123	20240624	182500	307837330	17690	17690	17690	17690	0
124	20240624	182400	307837330	17690	17690	17690	17690	0
125	20240624	182300	307837330	17690	17690	17690	17690	0
126	20240624	182200	307837330	17690	17690	17690	17690	0
127	20240624	182100	307837330	17690	17690	17690	17690	0
128	20240624	182000	307837330	17690	17690	17690	17690	0
129	20240624	181900	307837330	17690	17690	17690	17690	0
130	20240624	181800	307837330	17690	17690	17690	17690	0
131	20240624	181700	307837330	17690	17690	17690	17690	0
132	20240624	181600	307837330	17690	17690	17690	17690	0
133	20240624	181500	307837330	17690	17690	17690	17690	0
134	20240624	181400	307837330	17690	17690	17690	17690	0
135	20240624	181300	307837330	17690	17690	17690	17690	0
136	20240624	181200	307837330	17690	17690	17690	17690	0
137	20240624	181100	307837330	17690	17690	17690	17690	0
138	20240624	181000	307837330	17690	17690	17690	17690	0
139	20240624	180900	307837330	17690	17690	17690	17690	0
140	20240624	180800	307837330	17690	17690	17690	17690	0
141	20240624	180700	307837330	17690	17690	17690	17690	0
142	20240624	180600	307837330	17690	17690	17690	17690	0
143	20240624	180500	307837330	17690	17690	17690	17690	0
144	20240624	180400	307837330	17690	17690	17690	17690	0
145	20240624	180300	307837330	17690	17690	17690	17690	0
146	20240624	180200	307837330	17690	17690	17690	17690	0
147	20240624	180100	307837330	17690	17690	17690	17690	0
148	20240624	180000	307837330	17690	17690	17690	17690	0
149	20240624	175900	307837330	17690	17690	17690	17690	0
150	20240624	175800	307837330	17690	17690	17690	17690	0
151	20240624	175700	307837330	17690	17690	17690	17690	0
152	20240624	175600	307837330	17690	17690	17690	17690	23
153	20240624	175500	307837330	17690	17690	17690	17690	0
154	20240624	175400	307837330	17690	17690	17690	17690	0
155	20240624	175300	307837330	17690	17690	17690	17690	0
156	20240624	175200	307837330	17690	17690	17690	17690	0
157	20240624	175100	307837330	17690	17690	17690	17690	0
158	20240624	175000	307837330	17690	17690	17690	17690	0
159	20240624	174900	307837330	17690	17690	17690	17690	0
160	20240624	174800	307837330	17690	17690	17690	17690	0
161	20240624	174700	307837330	17690	17690	17690	17690	0
162	20240624	174600	307837330	17690	17690	17690	17690	0
163	20240624	174500	307837330	17690	17690	17690	17690	0
164	20240624	174400	307837330	17690	17690	17690	17690	0
165	20240624	174300	307837330	17690	17690	17690	17690	0
166	20240624	174200	307837330	17690	17690	17690	17690	0
167	20240624	174100	307837330	17690	17690	17690	17690	0
168	20240624	174000	307837330	17690	17690	17690	17690	0
169	20240624	173900	307837330	17690	17690	17690	17690	0
170	20240624	173800	307837330	17690	17690	17690	17690	0
171	20240624	173700	307837330	17690	17690	17690	17690	0
172	20240624	173600	307837330	17690	17690	17690	17690	0
173	20240624	173500	307837330	17690	17690	17690	17690	0
174	20240624	173400	307837330	17690	17690	17690	17690	0
175	20240624	173300	307837330	17690	17690	17690	17690	0
176	20240624	173200	307837330	17690	17690	17690	17690	0
177	20240624	173100	307837330	17690	17690	17690	17690	0
178	20240624	173000	307837330	17690	17690	17690	17690	0
179	20240624	172900	307837330	17690	17690	17690	17690	0
180	20240624	172800	307837330	17690	17690	17690	17690	0
181	20240624	172700	307837330	17690	17690	17690	17690	0
182	20240624	172600	307837330	17690	17690	17690	17690	23
183	20240624	172500	307837330	17690	17690	17690	17690	0
184	20240624	172400	307837330	17690	17690	17690	17690	0
185	20240624	172300	307837330	17690	17690	17690	17690	0
186	20240624	172200	307837330	17690	17690	17690	17690	0
187	20240624	172100	307837330	17690	17690	17690	17690	0
188	20240624	172000	307837330	17690	17690	17690	17690	0
189	20240624	171900	307837330	17690	17690	17690	17690	0
190	20240624	171800	307837330	17690	17690	17690	17690	0
191	20240624	171700	307837330	17690	17690	17690	17690	0
192	20240624	171600	307837330	17690	17690	17690	17690	0
193	20240624	171500	307837330	17690	17690	17690	17690	0
194	20240624	171400	307837330	17690	17690	17690	17690	0
195	20240624	171300	307837330	17690	17690	17690	17690	0
196	20240624	171200	307837330	17690	17690	17690	17690	0
197	20240624	171100	307837330	17690	17690	17690	17690	0
198	20240624	171000	307837330	17690	17690	17690	17690	0
199	20240624	170900	307837330	17690	17690	17690	17690	0
200	20240624	170800	307837330	17690	17690	17690	17690	0
201	20240624	170700	307837330	17690	17690	17690	17690	0
202	20240624	170600	307837330	17690	17690	17690	17690	0
203	20240624	170500	307837330	17690	17690	17690	17690	0
204	20240624	170400	307837330	17690	17690	17690	17690	0
205	20240624	170300	307837330	17690	17690	17690	17690	0
206	20240624	170200	307837330	17690	17690	17690	17690	0
207	20240624	170100	307837330	17690	17690	17690	17690	0
208	20240624	170000	307837330	17690	17690	17690	17690	0
209	20240624	165900	307837330	17690	17690	17690	17690	0
210	20240624	165800	307837330	17690	17690	17690	17690	0
211	20240624	165700	307837330	17690	17690	17690	17690	0
212	20240624	165600	307837330	17690	17690	17690	17690	23
213	20240624	165500	307837330	17690	17690	17690	17690	0
214	20240624	165400	307837330	17690	17690	17690	17690	0
215	20240624	165300	307837330	17690	17690	17690	17690	0
216	20240624	165200	307837330	17690	17690	17690	17690	0
217	20240624	165100	307837330	17690	17690	17690	17690	0
218	20240624	165000	307837330	17690	17690	17690	17690	0
219	20240624	164900	307837330	17690	17690	17690	17690	0
220	20240624	164800	307837330	17690	17690	17690	17690	0
221	20240624	164700	307837330	17690	17690	17690	17690	0
222	20240624	164600	307837330	17690	17690	17690	17690	0
223	20240624	164500	307837330	17690	17690	17690	17690	0
224	20240624	164400	307837330	17690	17690	17690	17690	0
225	20240624	164300	307837330	17690	17690	17690	17690	0
226	20240624	164200	307837330	17690	17690	17690	17690	0
227	20240624	164100	307837330	17690	17690	17690	17690	0
228	20240624	164000	307837330	17690	17690	17690	17690	0
229	20240624	163900	307837330	17690	17690	17690	17690	0
230	20240624	163800	307837330	17690	17690	17690	17690	0
231	20240624	163700	307837330	17690	17690	17690	17690	0
232	20240624	163600	307837330	17690	17690	17690	17690	0
233	20240624	163500	307837330	17690	17690	17690	17690	0
234	20240624	163400	307837330	17690	17690	17690	17690	0
235	20240624	163300	307837330	17690	17690	17690	17690	0
236	20240624	163200	307837330	17690	17690	17690	17690	0
237	20240624	163100	307837330	17690	17690	17690	17690	0
238	20240624	163000	307837330	17690	17690	17690	17690	0
239	20240624	162900	307837330	17690	17690	17690	17690	0
240	20240624	162800	307837330	17690	17690	17690	17690	0
241	20240624	162700	307837330	17690	17690	17690	17690	0
242	20240624	162600	307837330	17690	17690	17690	17690	23
243	20240624	162500	307837330	17690	17690	17690	17690	0
244	20240624	162400	307837330	17690	17690	17690	17690	0
245	20240624	162300	307837330	17690	17690	17690	17690	0
246	20240624	162200	307837330	17690	17690	17690	17690	0
247	20240624	162100	307837330	17690	17690	17690	17690	0
248	20240624	162000	307837330	17690	17690	17690	17690	0
249	20240624	161900	307837330	17690	17690	17690	17690	0
250	20240624	161800	307837330	17690	17690	17690	17690	0
251	20240624	161700	307837330	17690	17690	17690	17690	0
252	20240624	161600	307837330	17690	17690	17690	17690	0
253	20240624	161500	307837330	17690	17690	17690	17690	0
254	20240624	161400	307837330	17690	17690	17690	17690	0
255	20240624	161300	307837330	17690	17690	17690	17690	0
256	20240624	161200	307837330	17690	17690	17690	17690	0
257	20240624	161100	307837330	17690	17690	17690	17690	0
258	20240624	161000	307837330	17690	17690	17690	17690	0
259	20240624	160900	307837330	17690	17690	17690	17690	0
260	20240624	160800	307837330	17690	17690	17690	17690	0
261	20240624	160700	307837330	17690	17690	17690	17690	0
262	20240624	160600	307837330	17690	17690	17690	17690	0
263	20240624	160500	307837330	17690	17690	17690	17690	0
264	20240624	160400	307837330	17690	17690	17690	17690	0
265	20240624	160300	307837330	17690	17690	17690	17690	0
266	20240624	160200	307837330	17690	17690	17690	17690	0
267	20240624	160100	307837330	17690	17690	17690	17690	0
268	20240624	160000	307837330	17690	17690	17690	17690	0
269	20240624	155900	307837330	17690	17690	17690	17690	0
270	20240624	155800	307837330	17690	17690	17690	17690	0
271	20240624	155700	307837330	17690	17690	17690	17690	0
272	20240624	155600	307837330	17690	17690	17690	17690	23
273	20240624	155500	307837330	17690	17690	17690	17690	0
274	20240624	155400	307837330	17690	17690	17690	17690	0
275	20240624	155300	307837330	17690	17690	17690	17690	0
276	20240624	155200	307837330	17690	17690	17690	17690	0
277	20240624	155100	307837330	17690	17690	17690	17690	0
278	20240624	155000	307837330	17690	17690	17690	17690	0
279	20240624	154900	307837330	17690	17690	17690	17690	0
280	20240624	154800	307837330	17690	17690	17690	17690	0
281	20240624	154700	307837330	17690	17690	17690	17690	0
282	20240624	154600	307837330	17690	17690	17690	17690	0
283	20240624	154500	307837330	17690	17690	17690	17690	0
284	20240624	154400	307837330	17690	17690	17690	17690	0
285	20240624	154300	307837330	17690	17690	17690	17690	0
286	20240624	154200	307837330	17690	17690	17690	17690	0
287	20240624	154100	307837330	17690	17690	17690	17690	0
288	20240624	154000	307837330	17690	17690	17690	17690	0
289	20240624	153900	307837330	17690	17690	17690	17690	0
290	20240624	153800	307837330	17690	17690	17690	17690	0
291	20240624	153700	307837330	17690	17690	17690	17690	0
292	20240624	153600	307837330	17690	17690	17690	17690	0
293	20240624	153500	307837330	17690	17690	17690	17690	0
294	20240624	153400	307837330	17690	17690	17690	17690	0
295	20240624	153300	307837330	17690	17690	17690	17690	0
296	20240624	153200	307837330	17690	17690	17690	17690	0
297	20240624	153100	307837330	17690	17690	17690	17690	0
298	20240624	153000	307837330	17690	17690	17690	17690	23
299	20240624	152900	307430460	17710	17710	17710	17710	0
300	20240624	152800	307430460	17710	17710	17710	17710	0
301	20240624	152700	307430460	17710	17710	17710	17710	0
302	20240624	152600	307430460	17710	17710	17710	17710	0
303	20240624	152500	307430460	17710	17710	17710	17710	0
304	20240624	152400	307430460	17710	17710	17710	17710	0
305	20240624	152300	307430460	17710	17710	17710	17710	0
306	20240624	152200	307430460	17710	17710	17710	17710	0
307	20240624	152100	307430460	17710	17710	17710	17710	0
308	20240624	152000	307430460	17710	17710	17710	17710	0
309	20240624	151900	307430460	17710	17690	17710	17690	2
310	20240624	151800	307395060	17710	17710	17710	17710	0
311	20240624	151700	307395060	17710	17700	17710	17690	8
312	20240624	151600	307253450	17710	17690	17710	17690	7
313	20240624	151500	307129580	17710	17710	17710	17710	0
314	20240624	151400	307129580	17710	17700	17710	17700	16
315	20240624	151300	306846340	17710	17700	17710	17690	202
316	20240624	151200	303271120	17700	17700	17700	17700	1
317	20240624	151100	303253420	17700	17710	17710	17700	3
318	20240624	151000	303200300	17700	17690	17700	17690	7
319	20240624	150900	303076460	17700	17700	17700	17700	0
320	20240624	150800	303076460	17700	17700	17700	17700	2
321	20240624	150700	303041060	17710	17700	17710	17700	35
322	20240624	150600	302421450	17690	17690	17700	17690	7
323	20240624	150500	302297610	17700	17700	17700	17700	0
324	20240624	150400	302297610	17700	17700	17710	17700	15
325	20240624	150300	302032100	17700	17690	17700	17690	7
326	20240624	150200	301908230	17690	17690	17700	17690	9
327	20240624	150100	301749010	17690	17700	17700	17690	3
328	20240624	150000	301695920	17700	17690	17700	17690	5
329	20240624	145900	301607460	17690	17690	17690	17690	2
330	20240624	145800	301572080	17700	17700	17700	17690	9
331	20240624	145700	301412820	17690	17690	17690	17690	0
332	20240624	145600	301412820	17690	17700	17700	17690	6
333	20240624	145500	301306660	17700	17690	17700	17690	8
334	20240624	145400	301165080	17700	17690	17700	17690	6
335	20240624	145300	301058910	17690	17690	17690	17690	0
336	20240624	145200	301058910	17690	17690	17700	17690	11
337	20240624	145100	300864280	17690	17690	17690	17690	0
338	20240624	145000	300864280	17690	17690	17690	17690	3
339	20240624	144900	300811210	17690	17690	17690	17690	2
340	20240624	144800	300775830	17700	17700	17700	17700	1
341	20240624	144700	300758130	17710	17690	17710	17690	12
342	20240624	144600	300545690	17700	17700	17700	17700	2
343	20240624	144500	300510290	17690	17690	17690	17690	3
344	20240624	144400	300457220	17710	17710	17710	17710	0
345	20240624	144300	300457220	17710	17700	17710	17700	11
346	20240624	144200	300262440	17710	17690	17710	17680	84
347	20240624	144100	298776320	17690	17700	17700	17690	2
348	20240624	144000	298740930	17710	17710	17710	17710	0
349	20240624	143900	298740930	17710	17690	17710	17690	9
350	20240624	143800	298581670	17710	17710	17710	17710	0
351	20240624	143700	298581670	17710	17710	17710	17710	0
352	20240624	143600	298581670	17710	17710	17710	17710	0
353	20240624	143500	298581670	17710	17730	17730	17710	63
354	20240624	143400	297464730	17720	17700	17720	17700	644
355	20240624	143300	286064780	17700	17690	17700	17690	4
356	20240624	143200	285994010	17690	17690	17690	17690	1
357	20240624	143100	285976320	17700	17700	17700	17690	13
358	20240624	143000	285746250	17690	17690	17700	17690	103
359	20240624	142900	283924160	17690	17700	17700	17690	14
360	20240624	142800	283676400	17690	17690	17690	17690	102
361	20240624	142700	281872020	17700	17700	17700	17690	8
362	20240624	142600	281730470	17700	17700	17700	17700	19
363	20240624	142500	281394170	17700	17740	17740	17700	733
364	20240624	142400	268415380	17750	17750	17750	17750	1
365	20240624	142300	268397630	17740	17740	17740	17740	5
366	20240624	142200	268308930	17750	17740	17750	17740	12
367	20240624	142100	268095960	17740	17750	17750	17740	110
368	20240624	142000	266144470	17740	17740	17750	17740	119
369	20240624	141900	264033340	17740	17740	17740	17740	0
370	20240624	141800	264033340	17740	17740	17740	17740	4
371	20240624	141700	263962380	17740	17740	17740	17740	0
372	20240624	141600	263962380	17740	17740	17750	17740	6
373	20240624	141500	263855930	17750	17750	17750	17750	3
374	20240624	141400	263802680	17740	17730	17750	17730	53
375	20240624	141300	262862470	17730	17730	17730	17730	7
376	20240624	141200	262738360	17730	17730	17730	17730	3
377	20240624	141100	262685170	17740	17730	17740	17730	2
378	20240624	141000	262649700	17730	17730	17730	17730	3
379	20240624	140900	262596510	17730	17740	17740	17730	3
380	20240624	140800	262543310	17740	17730	17740	17730	5
381	20240624	140700	262454650	17730	17730	17730	17730	1
382	20240624	140600	262436920	17730	17730	17730	17730	4
383	20240624	140500	262366000	17740	17740	17740	17740	0
384	20240624	140400	262366000	17740	17750	17750	17730	11
385	20240624	140300	262170820	17750	17730	17750	17730	17
386	20240624	140200	261869390	17730	17720	17730	17720	11
387	20240624	140100	261674440	17710	17710	17710	17710	1
388	20240624	140000	261656730	17720	17720	17720	17720	1
389	20240624	135900	261639010	17730	17710	17730	17710	28
390	20240624	135800	261143090	17710	17710	17720	17710	5
391	20240624	135700	261054530	17710	17720	17730	17710	9
392	20240624	135600	260895030	17730	17700	17730	17700	337
393	20240624	135500	254928870	17710	17690	17710	17690	63
394	20240624	135400	253813780	17700	17690	17700	17690	24
395	20240624	135300	253389200	17700	17690	17700	17690	11
396	20240624	135200	253194600	17700	17700	17700	17700	1
397	20240624	135100	253176900	17690	17690	17700	17690	28
398	20240624	135000	252681560	17700	17700	17700	17690	12
399	20240624	134900	252469250	17690	17690	17700	17690	19
400	20240624	134800	252133130	17700	17700	17700	17660	337
401	20240624	134700	246174110	17710	17700	17710	17700	61
402	20240624	134600	245094360	17710	17700	17710	17700	8
403	20240624	134500	244952750	17700	17700	17710	17700	21
404	20240624	134400	244581030	17700	17710	17710	17700	10
405	20240624	134300	244404010	17700	17700	17710	17700	12
406	20240624	134200	244191600	17710	17700	17710	17700	28
407	20240624	134100	243695970	17700	17700	17700	17700	7
408	20240624	134000	243572070	17710	17720	17720	17700	8
409	20240624	133900	243430390	17720	17710	17720	17710	31
410	20240624	133800	242881350	17710	17710	17720	17710	4
411	20240624	133700	242810500	17720	17710	17720	17710	17
412	20240624	133600	242509410	17720	17710	17720	17710	30
413	20240624	133500	241978080	17710	17710	17720	17710	13
414	20240624	133400	241747840	17710	17710	17710	17710	4
415	20240624	133300	241677000	17720	17710	17720	17710	29
416	20240624	133200	241163380	17720	17720	17720	17710	7
417	20240624	133100	241039390	17710	17710	17710	17710	4
418	20240624	133000	240968550	17720	17710	17720	17710	31
419	20240624	132900	240419510	17720	17710	17720	17710	7
420	20240624	132800	240295530	17710	17710	17720	17710	11
421	20240624	132700	240100700	17720	17700	17720	17700	40
422	20240624	132600	239392430	17710	17710	17710	17700	10
423	20240624	132500	239215410	17710	17700	17710	17700	6
424	20240624	132400	239109200	17710	17700	17710	17700	20
425	20240624	132300	238755180	17700	17700	17700	17700	8
426	20240624	132200	238613580	17710	17710	17710	17700	11
427	20240624	132100	238418860	17710	17700	17710	17700	24
428	20240624	132000	237994040	17700	17700	17700	17700	3
429	20240624	131900	237940940	17710	17700	17710	17700	11
430	20240624	131800	237746220	17710	17710	17710	17700	13
431	20240624	131700	237516080	17710	17710	17710	17710	53
432	20240624	131600	236577450	17710	17700	17710	17700	14
433	20240624	131500	236329630	17710	17700	17710	17700	22
434	20240624	131400	235940210	17700	17710	17710	17700	4
435	20240624	131300	235869400	17700	17710	17710	17700	7
436	20240624	131200	235745480	17700	17700	17710	17700	29
437	20240624	131100	235232160	17700	17700	17700	17700	6
438	20240624	131000	235125960	17710	17710	17710	17700	50
439	20240624	130900	234240900	17700	17700	17710	17700	24
440	20240624	130800	233816090	17710	17720	17720	17710	7
441	20240624	130700	233692110	17720	17720	17720	17720	29
442	20240624	130600	233178230	17710	17640	17720	17640	901
443	20240624	130500	217258060	17630	17630	17640	17630	9
444	20240624	130400	217099380	17630	17630	17640	17620	224
445	20240624	130300	213151830	17620	17620	17630	17620	195
446	20240624	130200	209715900	17630	17630	17640	17630	79
447	20240624	130100	208323120	17640	17630	17640	17630	23
448	20240624	130000	207917600	17640	17640	17640	17640	1
449	20240624	125900	207899960	17650	17630	17650	17630	16
450	20240624	125800	207617860	17630	17640	17640	17630	3
451	20240624	125700	207564960	17630	17630	17640	17630	27
452	20240624	125600	207088930	17630	17630	17630	17630	1
453	20240624	125500	207071300	17630	17640	17640	17630	11
454	20240624	125400	206877340	17650	17630	17650	17630	27
455	20240624	125300	206401290	17630	17630	17630	17630	3
456	20240624	125200	206348400	17640	17640	17640	17640	1
457	20240624	125100	206330760	17640	17630	17640	17630	30
458	20240624	125000	205801840	17640	17640	17640	17640	0
459	20240624	124900	205801840	17640	17650	17650	17640	5
460	20240624	124800	205713630	17640	17640	17640	17640	7
461	20240624	124700	205590150	17650	17640	17650	17640	13
462	20240624	124600	205360810	17640	17640	17640	17640	0
463	20240624	124500	205360810	17640	17640	17650	17640	22
464	20240624	124400	204972710	17660	17650	17660	17640	13
465	20240624	124300	204743360	17650	17650	17650	17640	5
466	20240624	124200	204655140	17650	17640	17650	17640	15
467	20240624	124100	204390530	17650	17640	17650	17640	12
468	20240624	124000	204178840	17650	17660	17660	17640	7
469	20240624	123900	204055290	17650	17650	17660	17650	20
470	20240624	123800	203702280	17660	17650	17660	17650	10
471	20240624	123700	203525770	17660	17660	17660	17650	9
472	20240624	123600	203366900	17660	17650	17660	17650	25
473	20240624	123500	202925620	17650	17650	17650	17650	0
474	20240624	123400	202925620	17650	17650	17660	17650	18
475	20240624	123300	202607860	17650	17640	17660	17640	76
476	20240624	123200	201266580	17660	17640	17660	17640	10
477	20240624	123100	201090080	17640	17650	17650	17640	176
478	20240624	123000	197985300	17650	17640	17650	17640	62
479	20240624	122900	196891270	17640	17640	17640	17640	0
480	20240624	122800	196891270	17640	17640	17650	17640	11
481	20240624	122700	196697220	17640	17650	17650	17640	10
482	20240624	122600	196520790	17650	17650	17660	17650	12
483	20240624	122500	196308980	17660	17660	17660	17660	2
484	20240624	122400	196273660	17650	17650	17660	17650	26
485	20240624	122300	195814740	17660	17650	17660	17650	21
486	20240624	122200	195443960	17660	17660	17670	17660	247
487	20240624	122100	191081930	17660	17670	17670	17660	20
488	20240624	122000	190728590	17670	17670	17680	17670	9
489	20240624	121900	190569550	17670	17670	17670	17670	7
490	20240624	121800	190445860	17680	17700	17700	17680	14
491	20240624	121700	190198200	17690	17690	17700	17690	8
492	20240624	121600	190056670	17690	17690	17700	17690	11
493	20240624	121500	189862070	17690	17700	17700	17690	19
494	20240624	121400	189525930	17690	17690	17690	17690	10
495	20240624	121300	189349030	17700	17690	17700	17690	8
496	20240624	121200	189207480	17690	17690	17700	17690	59
497	20240624	121100	188163450	17700	17680	17700	17670	657
498	20240624	121000	176547970	17680	17700	17700	17680	10
499	20240624	120900	176371070	17700	17680	17700	17680	113
500	20240624	120800	174371160	17690	17690	17690	17690	0
501	20240624	120700	174371160	17690	17690	17690	17680	8
502	20240624	120600	174229700	17720	17720	17720	17710	24
503	20240624	120500	173804620	17710	17710	17720	17710	13
504	20240624	120400	173574380	17720	17720	17720	17720	5
505	20240624	120300	173485780	17710	17700	17720	17700	194
506	20240624	120200	170051710	17700	17680	17700	17680	163
507	20240624	120100	167169680	17690	17670	17690	17670	75
508	20240624	120000	165843660	17680	17690	17690	17680	4
509	20240624	115900	165772910	17700	17690	17700	17690	10
510	20240624	115800	165595990	17700	17690	17700	17690	9
511	20240624	115700	165436760	17690	17690	17700	17690	21
512	20240624	115600	165065260	17690	17700	17700	17690	10
513	20240624	115500	164888340	17700	17690	17700	17690	21
514	20240624	115400	164516740	17700	17690	17700	17690	17
515	20240624	115300	164215990	17690	17700	17700	17670	18
516	20240624	115200	163897670	17670	17670	17670	17670	9
517	20240624	115100	163738640	17680	17670	17680	17670	22
518	20240624	115000	163349880	17670	17670	17670	17670	0
519	20240624	114900	163349880	17670	17670	17670	17660	14
520	20240624	114800	163102610	17670	17660	17670	17660	25
521	20240624	114700	162661100	17670	17670	17670	17660	14
522	20240624	114600	162413770	17670	17660	17670	17660	19
523	20240624	114500	162078210	17680	17680	17680	17680	0
524	20240624	114400	162078210	17680	17660	17680	17660	10
525	20240624	114300	161901500	17660	17660	17660	17660	7
526	20240624	114200	161777880	17700	17710	17710	17670	18
527	20240624	114100	161459290	17720	17720	17720	17710	11
528	20240624	114000	161264430	17710	17710	17720	17710	58
529	20240624	113900	160237130	17680	17670	17680	17640	236
530	20240624	113800	156070580	17680	17670	17680	17670	11
531	20240624	113700	155876200	17720	17660	17720	17660	16
532	20240624	113600	155593430	17650	17650	17660	17650	14
533	20240624	113500	155346320	17650	17660	17660	17650	7
534	20240624	113400	155222760	17660	17660	17660	17650	7
535	20240624	113300	155099170	17660	17650	17660	17650	87
536	20240624	113200	153563560	17650	17650	17650	17650	2
537	20240624	113100	153528260	17720	17710	17720	17710	9
538	20240624	113000	153368840	17720	17710	17720	17710	18
539	20240624	112900	153050050	17680	17720	17720	17670	16
540	20240624	112800	152767100	17680	17670	17720	17670	57
541	20240624	112700	151759600	17670	17660	17670	17660	23
542	20240624	112600	151353400	17660	17660	17660	17660	4
543	20240624	112500	151282760	17660	17670	17670	17660	9
544	20240624	112400	151123800	17670	17710	17720	17660	38
545	20240624	112300	150451810	17710	17670	17710	17670	198
546	20240624	112200	146950270	17670	17680	17710	17660	21
547	20240624	112100	146579040	17710	17660	17710	17660	14
548	20240624	112000	146331750	17660	17660	17660	17660	4
549	20240624	111900	146261110	17670	17670	17670	17660	4
550	20240624	111800	146190440	17670	17670	17710	17670	25
551	20240624	111700	145748590	17710	17670	17710	17670	10
552	20240624	111600	145571840	17700	17660	17710	17660	9
553	20240624	111500	145412660	17650	17650	17660	17640	74
554	20240624	111400	144106620	17670	17670	17670	17670	4
555	20240624	111300	144035940	17670	17670	17710	17670	11
556	20240624	111200	143841520	17700	17670	17710	17670	19
557	20240624	111100	143505700	17670	17640	17710	17640	21
558	20240624	111000	143134750	17650	17640	17650	17640	8
559	20240624	110900	142993590	17660	17650	17660	17650	54
560	20240624	110800	142040470	17660	17660	17660	17660	9
561	20240624	110700	141881530	17690	17690	17690	17690	4
562	20240624	110600	141810770	17670	17670	17670	17670	1
563	20240624	110500	141793100	17660	17720	17720	17660	9
564	20240624	110400	141634100	17670	17670	17720	17660	10
565	20240624	110300	141457420	17660	17650	17660	17650	23
566	20240624	110200	141051450	17660	17660	17660	17660	0
567	20240624	110100	141051450	17660	17670	17710	17650	15
568	20240624	110000	140786590	17710	17710	17710	17660	23
569	20240624	105900	140380090	17710	17670	17730	17660	18
570	20240624	105800	140061750	17660	17650	17710	17650	46
571	20240624	105700	139249350	17650	17730	17730	17650	22
572	20240624	105600	138860740	17730	17710	17730	17710	21
573	20240624	105500	138488810	17680	17680	17680	17680	1
574	20240624	105400	138471130	17660	17650	17660	17650	39
575	20240624	105300	137782750	17650	17710	17710	17650	6
576	20240624	105200	137676710	17720	17710	17720	17710	6
577	20240624	105100	137570430	17710	17710	17720	17710	13
578	20240624	105000	137340190	17750	17750	17750	17750	1
579	20240624	104900	137322440	17750	17660	17750	17660	50
580	20240624	104800	136438700	17670	17700	17700	17660	18
581	20240624	104700	136120700	17680	17650	17680	17650	32
582	20240624	104600	135555730	17660	17650	17660	17650	13
583	20240624	104500	135326270	17660	17660	17660	17660	1
584	20240624	104400	135308610	17660	17650	17660	17650	7
585	20240624	104300	135185050	17660	17650	17660	17650	12
586	20240624	104200	134973240	17660	17650	17660	17650	14
587	20240624	104100	134726130	17670	17670	17670	17670	1
588	20240624	104000	134708460	17670	17660	17670	17650	14
589	20240624	103900	134461330	17650	17660	17660	17650	18
590	20240624	103800	134143590	17650	17650	17650	17650	4
591	20240624	103700	134072990	17660	17670	17670	17660	4
592	20240624	103600	134002340	17660	17650	17660	17650	29
593	20240624	103500	133490320	17660	17650	17660	17650	13
594	20240624	103400	133260850	17660	17700	17700	17650	13
595	20240624	103300	133031240	17710	17720	17720	17710	6
596	20240624	103200	132924970	17750	17750	17750	17750	10
597	20240624	103100	132747470	17730	17730	17730	17710	268
598	20240624	103000	128000830	17730	17730	17730	17710	26
599	20240624	102900	127540320	17730	17700	17730	17700	26
600	20240624	102800	127079940	17710	17710	17720	17710	10
601	20240624	102700	126902830	17730	17720	17740	17710	45
602	20240624	102600	126105260	17700	17720	17730	17700	500
603	20240624	102500	117248450	17720	17720	17730	17720	22
604	20240624	102400	116858590	17730	17720	17730	17720	8
605	20240624	102300	116716820	17730	17760	17760	17720	9
606	20240624	102200	116557210	17770	17780	17780	17770	24
607	20240624	102100	116130700	17770	17710	17790	17710	119
608	20240624	102000	114022100	17720	17710	17720	17710	2
609	20240624	101900	113986670	17720	17720	17720	17720	17
610	20240624	101800	113685430	17730	17740	17790	17730	12
611	20240624	101700	113472360	17790	17790	17790	17730	89
612	20240624	101600	111890610	17790	17740	17800	17740	313
613	20240624	101500	106336910	17760	17760	17770	17750	195
614	20240624	101400	102874900	17750	17750	17750	17750	1
615	20240624	101300	102857150	17760	17760	17760	17760	1
616	20240624	101200	102839390	17770	17760	17770	17760	7
617	20240624	101100	102715060	17770	17770	17770	17770	6
618	20240624	101000	102608440	17770	17770	17770	17770	1
619	20240624	100900	102590670	17770	17760	17770	17760	29
620	20240624	100800	102075550	17770	17750	17770	17750	34
621	20240624	100700	101471690	17760	17760	17760	17760	0
622	20240624	100600	101471690	17760	17750	17760	17750	24
623	20240624	100500	101045650	17760	17750	17760	17740	68
624	20240624	100400	99838670	17750	17750	17750	17740	12
625	20240624	100300	99625730	17740	17750	17750	17740	45
626	20240624	100200	98827140	17760	17750	17760	17750	19
627	20240624	100100	98489760	17760	17750	17760	17750	10
628	20240624	100000	98312250	17770	17750	17770	17750	16
629	20240624	095900	98028230	17770	17780	17780	17750	12
630	20240624	095800	97815050	17750	17760	17810	17750	877
631	20240624	095700	82228630	17760	17760	17760	17760	0
632	20240624	095600	82228630	17760	17750	17770	17750	6
633	20240624	095500	82122070	17760	17780	17800	17760	278
634	20240624	095400	77178780	17790	17780	17790	17780	10
635	20240624	095300	77000970	17780	17790	17790	17780	2
636	20240624	095200	76965400	17780	17780	17790	17780	7
637	20240624	095100	76840930	17790	17770	17790	17770	19
638	20240624	095000	76503160	17780	17770	17780	17770	15
639	20240624	094900	76236590	17770	17770	17770	17770	2
640	20240624	094800	76201050	17780	17780	17780	17780	0
641	20240624	094700	76201050	17780	17760	17780	17750	25
642	20240624	094600	75757060	17760	17750	17760	17750	58
643	20240624	094500	74727510	17750	17750	17750	17750	5
644	20240624	094400	74638760	17750	17750	17750	17740	7
645	20240624	094300	74514560	17750	17740	17750	17740	25
646	20240624	094200	74071040	17760	17760	17760	17760	0
647	20240624	094100	74071040	17760	17800	17800	17740	6
648	20240624	094000	73964520	17810	17800	17810	17800	17
649	20240624	093900	73661910	17800	17800	17800	17800	2
650	20240624	093800	73626310	17800	17800	17800	17760	357
651	20240624	093700	67282490	17800	17800	17800	17800	167
652	20240624	093600	64309890	17800	17800	17800	17800	59
653	20240624	093500	63259690	17800	17800	17800	17800	111
654	20240624	093400	61283890	17790	17740	17800	17740	297
655	20240624	093300	56005870	17750	17750	17750	17750	8
656	20240624	093200	55863870	17760	17760	17760	17760	3
657	20240624	093100	55810590	17770	17770	17770	17770	2
658	20240624	093000	55775050	17800	17800	17800	17800	5
659	20240624	092900	55686050	17760	17760	17810	17760	4
660	20240624	092800	55614960	17750	17750	17750	17750	5
661	20240624	092700	55526210	17880	17870	17880	17870	24
662	20240624	092600	55097110	17880	17700	17880	17700	1730
663	20240624	092500	24224010	17710	17700	17710	17690	20
664	20240624	092400	23870110	17710	17690	17710	17690	14
665	20240624	092300	23622370	17700	17700	17700	17700	0
666	20240624	092200	23622370	17700	17710	17720	17690	8
667	20240624	092100	23480770	17700	17690	17700	17690	11
668	20240624	092000	23286170	17750	17720	17750	17720	4
669	20240624	091900	23215230	17770	17790	17790	17720	11
670	20240624	091800	23019980	17750	17830	17830	17710	8
671	20240624	091700	22878000	17840	17840	17840	17840	0
672	20240624	091600	22878000	17840	17720	17840	17720	1043
673	20240624	091500	4278610	17770	17720	17770	17720	108
674	20240624	091400	2360550	17740	17730	17760	17700	26
675	20240624	091300	1899060	17680	17680	17680	17680	4
676	20240624	091200	1828340	17680	17680	17680	17680	0
677	20240624	091100	1828340	17680	17680	17680	17680	1
678	20240624	091000	1810660	17660	17660	17660	17660	0
679	20240624	090900	1810660	17660	17660	17660	17660	0
680	20240624	090800	1810660	17660	17660	17660	17660	0
681	20240624	090700	1810660	17660	17660	17660	17660	2
682	20240624	090600	1775340	17650	17650	17650	17650	1
683	20240624	090500	1757690	17650	17650	17650	17650	0
684	20240624	090400	1757690	17650	17650	17650	17650	1
685	20240624	090300	1740040	17650	17650	17650	17650	1
686	20240624	090200	1722390	17760	17760	17760	17760	0
687	20240624	090100	1722390	17760	17760	17760	17760	1
688	20240624	090000	1704630	17650	17760	17760	17650	96