KissMeData/143240/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202700	110087330	17780	17780	17780	17780	37
3	20240625	202600	110087330	17780	17780	17780	17780	0
4	20240625	202500	110087330	17780	17780	17780	17780	0
5	20240625	202400	110087330	17780	17780	17780	17780	0
6	20240625	202300	110087330	17780	17780	17780	17780	0
7	20240625	202200	110087330	17780	17780	17780	17780	0
8	20240625	202100	110087330	17780	17780	17780	17780	0
9	20240625	202000	110087330	17780	17780	17780	17780	0
10	20240625	201900	110087330	17780	17780	17780	17780	0
11	20240625	201800	110087330	17780	17780	17780	17780	0
12	20240625	201700	110087330	17780	17780	17780	17780	0
13	20240625	201600	110087330	17780	17780	17780	17780	0
14	20240625	201500	110087330	17780	17780	17780	17780	0
15	20240625	201400	110087330	17780	17780	17780	17780	0
16	20240625	201300	110087330	17780	17780	17780	17780	0
17	20240625	201200	110087330	17780	17780	17780	17780	0
18	20240625	201100	110087330	17780	17780	17780	17780	0
19	20240625	201000	110087330	17780	17780	17780	17780	0
20	20240625	200900	110087330	17780	17780	17780	17780	0
21	20240625	200800	110087330	17780	17780	17780	17780	0
22	20240625	200700	110087330	17780	17780	17780	17780	0
23	20240625	200600	110087330	17780	17780	17780	17780	0
24	20240625	200500	110087330	17780	17780	17780	17780	0
25	20240625	200400	110087330	17780	17780	17780	17780	0
26	20240625	200300	110087330	17780	17780	17780	17780	0
27	20240625	200200	110087330	17780	17780	17780	17780	0
28	20240625	200100	110087330	17780	17780	17780	17780	0
29	20240625	200000	110087330	17780	17780	17780	17780	0
30	20240625	195900	110087330	17780	17780	17780	17780	0
31	20240625	195800	110087330	17780	17780	17780	17780	0
32	20240625	195700	110087330	17780	17780	17780	17780	37
33	20240625	195600	110087330	17780	17780	17780	17780	0
34	20240625	195500	110087330	17780	17780	17780	17780	0
35	20240625	195400	110087330	17780	17780	17780	17780	0
36	20240625	195300	110087330	17780	17780	17780	17780	0
37	20240625	195200	110087330	17780	17780	17780	17780	0
38	20240625	195100	110087330	17780	17780	17780	17780	0
39	20240625	195000	110087330	17780	17780	17780	17780	0
40	20240625	194900	110087330	17780	17780	17780	17780	0
41	20240625	194800	110087330	17780	17780	17780	17780	0
42	20240625	194700	110087330	17780	17780	17780	17780	0
43	20240625	194600	110087330	17780	17780	17780	17780	0
44	20240625	194500	110087330	17780	17780	17780	17780	0
45	20240625	194400	110087330	17780	17780	17780	17780	0
46	20240625	194300	110087330	17780	17780	17780	17780	0
47	20240625	194200	110087330	17780	17780	17780	17780	0
48	20240625	194100	110087330	17780	17780	17780	17780	0
49	20240625	194000	110087330	17780	17780	17780	17780	0
50	20240625	193900	110087330	17780	17780	17780	17780	0
51	20240625	193800	110087330	17780	17780	17780	17780	0
52	20240625	193700	110087330	17780	17780	17780	17780	0
53	20240625	193600	110087330	17780	17780	17780	17780	0
54	20240625	193500	110087330	17780	17780	17780	17780	0
55	20240625	193400	110087330	17780	17780	17780	17780	0
56	20240625	193300	110087330	17780	17780	17780	17780	0
57	20240625	193200	110087330	17780	17780	17780	17780	0
58	20240625	193100	110087330	17780	17780	17780	17780	0
59	20240625	193000	110087330	17780	17780	17780	17780	0
60	20240625	192900	110087330	17780	17780	17780	17780	0
61	20240625	192800	110087330	17780	17780	17780	17780	0
62	20240625	192700	110087330	17780	17780	17780	17780	37
63	20240625	192600	110087330	17780	17780	17780	17780	0
64	20240625	192500	110087330	17780	17780	17780	17780	0
65	20240625	192400	110087330	17780	17780	17780	17780	0
66	20240625	192300	110087330	17780	17780	17780	17780	0
67	20240625	192200	110087330	17780	17780	17780	17780	0
68	20240625	192100	110087330	17780	17780	17780	17780	0
69	20240625	192000	110087330	17780	17780	17780	17780	0
70	20240625	191900	110087330	17780	17780	17780	17780	0
71	20240625	191800	110087330	17780	17780	17780	17780	0
72	20240625	191700	110087330	17780	17780	17780	17780	0
73	20240625	191600	110087330	17780	17780	17780	17780	0
74	20240625	191500	110087330	17780	17780	17780	17780	0
75	20240625	191400	110087330	17780	17780	17780	17780	0
76	20240625	191300	110087330	17780	17780	17780	17780	0
77	20240625	191200	110087330	17780	17780	17780	17780	0
78	20240625	191100	110087330	17780	17780	17780	17780	0
79	20240625	191000	110087330	17780	17780	17780	17780	0
80	20240625	190900	110087330	17780	17780	17780	17780	0
81	20240625	190800	110087330	17780	17780	17780	17780	0
82	20240625	190700	110087330	17780	17780	17780	17780	0
83	20240625	190600	110087330	17780	17780	17780	17780	0
84	20240625	190500	110087330	17780	17780	17780	17780	0
85	20240625	190400	110087330	17780	17780	17780	17780	0
86	20240625	190300	110087330	17780	17780	17780	17780	0
87	20240625	190200	110087330	17780	17780	17780	17780	0
88	20240625	190100	110087330	17780	17780	17780	17780	0
89	20240625	190000	110087330	17780	17780	17780	17780	0
90	20240625	185900	110087330	17780	17780	17780	17780	0
91	20240625	185800	110087330	17780	17780	17780	17780	0
92	20240625	185700	110087330	17780	17780	17780	17780	37
93	20240625	185600	110087330	17780	17780	17780	17780	0
94	20240625	185500	110087330	17780	17780	17780	17780	0
95	20240625	185400	110087330	17780	17780	17780	17780	0
96	20240625	185300	110087330	17780	17780	17780	17780	0
97	20240625	185200	110087330	17780	17780	17780	17780	0
98	20240625	185100	110087330	17780	17780	17780	17780	0
99	20240625	185000	110087330	17780	17780	17780	17780	0
100	20240625	184900	110087330	17780	17780	17780	17780	0
101	20240625	184800	110087330	17780	17780	17780	17780	0
102	20240625	184700	110087330	17780	17780	17780	17780	0
103	20240625	184600	110087330	17780	17780	17780	17780	0
104	20240625	184500	110087330	17780	17780	17780	17780	0
105	20240625	184400	110087330	17780	17780	17780	17780	0
106	20240625	184300	110087330	17780	17780	17780	17780	0
107	20240625	184200	110087330	17780	17780	17780	17780	0
108	20240625	184100	110087330	17780	17780	17780	17780	0
109	20240625	184000	110087330	17780	17780	17780	17780	0
110	20240625	183900	110087330	17780	17780	17780	17780	0
111	20240625	183800	110087330	17780	17780	17780	17780	0
112	20240625	183700	110087330	17780	17780	17780	17780	0
113	20240625	183600	110087330	17780	17780	17780	17780	0
114	20240625	183500	110087330	17780	17780	17780	17780	0
115	20240625	183400	110087330	17780	17780	17780	17780	0
116	20240625	183300	110087330	17780	17780	17780	17780	0
117	20240625	183200	110087330	17780	17780	17780	17780	0
118	20240625	183100	110087330	17780	17780	17780	17780	0
119	20240625	183000	110087330	17780	17780	17780	17780	0
120	20240625	182900	110087330	17780	17780	17780	17780	0
121	20240625	182800	110087330	17780	17780	17780	17780	0
122	20240625	182700	110087330	17780	17780	17780	17780	37
123	20240625	182600	110087330	17780	17780	17780	17780	0
124	20240625	182500	110087330	17780	17780	17780	17780	0
125	20240625	182400	110087330	17780	17780	17780	17780	0
126	20240625	182300	110087330	17780	17780	17780	17780	0
127	20240625	182200	110087330	17780	17780	17780	17780	0
128	20240625	182100	110087330	17780	17780	17780	17780	0
129	20240625	182000	110087330	17780	17780	17780	17780	0
130	20240625	181900	110087330	17780	17780	17780	17780	0
131	20240625	181800	110087330	17780	17780	17780	17780	0
132	20240625	181700	110087330	17780	17780	17780	17780	0
133	20240625	181600	110087330	17780	17780	17780	17780	0
134	20240625	181500	110087330	17780	17780	17780	17780	0
135	20240625	181400	110087330	17780	17780	17780	17780	0
136	20240625	181300	110087330	17780	17780	17780	17780	0
137	20240625	181200	110087330	17780	17780	17780	17780	0
138	20240625	181100	110087330	17780	17780	17780	17780	0
139	20240625	181000	110087330	17780	17780	17780	17780	0
140	20240625	180900	110087330	17780	17780	17780	17780	0
141	20240625	180800	110087330	17780	17780	17780	17780	0
142	20240625	180700	110087330	17780	17780	17780	17780	0
143	20240625	180600	110087330	17780	17780	17780	17780	0
144	20240625	180500	110087330	17780	17780	17780	17780	0
145	20240625	180400	110087330	17780	17780	17780	17780	0
146	20240625	180300	110087330	17780	17780	17780	17780	0
147	20240625	180200	110087330	17780	17780	17780	17780	0
148	20240625	180100	110087330	17780	17780	17780	17780	0
149	20240625	180000	110087330	17780	17780	17780	17780	0
150	20240625	175900	110087330	17780	17780	17780	17780	0
151	20240625	175800	110087330	17780	17780	17780	17780	0
152	20240625	175700	110087330	17780	17780	17780	17780	37
153	20240625	175600	110087330	17780	17780	17780	17780	0
154	20240625	175500	110087330	17780	17780	17780	17780	0
155	20240625	175400	110087330	17780	17780	17780	17780	0
156	20240625	175300	110087330	17780	17780	17780	17780	0
157	20240625	175200	110087330	17780	17780	17780	17780	0
158	20240625	175100	110087330	17780	17780	17780	17780	0
159	20240625	175000	110087330	17780	17780	17780	17780	0
160	20240625	174900	110087330	17780	17780	17780	17780	0
161	20240625	174800	110087330	17780	17780	17780	17780	0
162	20240625	174700	110087330	17780	17780	17780	17780	0
163	20240625	174600	110087330	17780	17780	17780	17780	0
164	20240625	174500	110087330	17780	17780	17780	17780	0
165	20240625	174400	110087330	17780	17780	17780	17780	0
166	20240625	174300	110087330	17780	17780	17780	17780	0
167	20240625	174200	110087330	17780	17780	17780	17780	0
168	20240625	174100	110087330	17780	17780	17780	17780	0
169	20240625	174000	110087330	17780	17780	17780	17780	0
170	20240625	173900	110087330	17780	17780	17780	17780	0
171	20240625	173800	110087330	17780	17780	17780	17780	0
172	20240625	173700	110087330	17780	17780	17780	17780	0
173	20240625	173600	110087330	17780	17780	17780	17780	0
174	20240625	173500	110087330	17780	17780	17780	17780	0
175	20240625	173400	110087330	17780	17780	17780	17780	0
176	20240625	173300	110087330	17780	17780	17780	17780	0
177	20240625	173200	110087330	17780	17780	17780	17780	0
178	20240625	173100	110087330	17780	17780	17780	17780	0
179	20240625	173000	110087330	17780	17780	17780	17780	0
180	20240625	172900	110087330	17780	17780	17780	17780	0
181	20240625	172800	110087330	17780	17780	17780	17780	0
182	20240625	172700	110087330	17780	17780	17780	17780	37
183	20240625	172600	110087330	17780	17780	17780	17780	0
184	20240625	172500	110087330	17780	17780	17780	17780	0
185	20240625	172400	110087330	17780	17780	17780	17780	0
186	20240625	172300	110087330	17780	17780	17780	17780	0
187	20240625	172200	110087330	17780	17780	17780	17780	0
188	20240625	172100	110087330	17780	17780	17780	17780	0
189	20240625	172000	110087330	17780	17780	17780	17780	0
190	20240625	171900	110087330	17780	17780	17780	17780	0
191	20240625	171800	110087330	17780	17780	17780	17780	0
192	20240625	171700	110087330	17780	17780	17780	17780	0
193	20240625	171600	110087330	17780	17780	17780	17780	0
194	20240625	171500	110087330	17780	17780	17780	17780	0
195	20240625	171400	110087330	17780	17780	17780	17780	0
196	20240625	171300	110087330	17780	17780	17780	17780	0
197	20240625	171200	110087330	17780	17780	17780	17780	0
198	20240625	171100	110087330	17780	17780	17780	17780	0
199	20240625	171000	110087330	17780	17780	17780	17780	0
200	20240625	170900	110087330	17780	17780	17780	17780	0
201	20240625	170800	110087330	17780	17780	17780	17780	0
202	20240625	170700	110087330	17780	17780	17780	17780	0
203	20240625	170600	110087330	17780	17780	17780	17780	0
204	20240625	170500	110087330	17780	17780	17780	17780	0
205	20240625	170400	110087330	17780	17780	17780	17780	0
206	20240625	170300	110087330	17780	17780	17780	17780	0
207	20240625	170200	110087330	17780	17780	17780	17780	0
208	20240625	170100	110087330	17780	17780	17780	17780	0
209	20240625	170000	110087330	17780	17780	17780	17780	0
210	20240625	165900	110087330	17780	17780	17780	17780	0
211	20240625	165800	110087330	17780	17780	17780	17780	0
212	20240625	165700	110087330	17780	17780	17780	17780	37
213	20240625	165600	110087330	17780	17780	17780	17780	0
214	20240625	165500	110087330	17780	17780	17780	17780	0
215	20240625	165400	110087330	17780	17780	17780	17780	0
216	20240625	165300	110087330	17780	17780	17780	17780	0
217	20240625	165200	110087330	17780	17780	17780	17780	0
218	20240625	165100	110087330	17780	17780	17780	17780	0
219	20240625	165000	110087330	17780	17780	17780	17780	0
220	20240625	164900	110087330	17780	17780	17780	17780	0
221	20240625	164800	110087330	17780	17780	17780	17780	0
222	20240625	164700	110087330	17780	17780	17780	17780	0
223	20240625	164600	110087330	17780	17780	17780	17780	0
224	20240625	164500	110087330	17780	17780	17780	17780	0
225	20240625	164400	110087330	17780	17780	17780	17780	0
226	20240625	164300	110087330	17780	17780	17780	17780	0
227	20240625	164200	110087330	17780	17780	17780	17780	0
228	20240625	164100	110087330	17780	17780	17780	17780	0
229	20240625	164000	110087330	17780	17780	17780	17780	0
230	20240625	163900	110087330	17780	17780	17780	17780	0
231	20240625	163800	110087330	17780	17780	17780	17780	0
232	20240625	163700	110087330	17780	17780	17780	17780	0
233	20240625	163600	110087330	17780	17780	17780	17780	0
234	20240625	163500	110087330	17780	17780	17780	17780	0
235	20240625	163400	110087330	17780	17780	17780	17780	0
236	20240625	163300	110087330	17780	17780	17780	17780	0
237	20240625	163200	110087330	17780	17780	17780	17780	0
238	20240625	163100	110087330	17780	17780	17780	17780	0
239	20240625	163000	110087330	17780	17780	17780	17780	0
240	20240625	162900	110087330	17780	17780	17780	17780	0
241	20240625	162800	110087330	17780	17780	17780	17780	0
242	20240625	162700	110087330	17780	17780	17780	17780	37
243	20240625	162600	110087330	17780	17780	17780	17780	0
244	20240625	162500	110087330	17780	17780	17780	17780	0
245	20240625	162400	110087330	17780	17780	17780	17780	0
246	20240625	162300	110087330	17780	17780	17780	17780	0
247	20240625	162200	110087330	17780	17780	17780	17780	0
248	20240625	162100	110087330	17780	17780	17780	17780	0
249	20240625	162000	110087330	17780	17780	17780	17780	0
250	20240625	161900	110087330	17780	17780	17780	17780	0
251	20240625	161800	110087330	17780	17780	17780	17780	0
252	20240625	161700	110087330	17780	17780	17780	17780	0
253	20240625	161600	110087330	17780	17780	17780	17780	0
254	20240625	161500	110087330	17780	17780	17780	17780	0
255	20240625	161400	110087330	17780	17780	17780	17780	0
256	20240625	161300	110087330	17780	17780	17780	17780	0
257	20240625	161200	110087330	17780	17780	17780	17780	0
258	20240625	161100	110087330	17780	17780	17780	17780	0
259	20240625	161000	110087330	17780	17780	17780	17780	0
260	20240625	160900	110087330	17780	17780	17780	17780	0
261	20240625	160800	110087330	17780	17780	17780	17780	0
262	20240625	160700	110087330	17780	17780	17780	17780	0
263	20240625	160600	110087330	17780	17780	17780	17780	0
264	20240625	160500	110087330	17780	17780	17780	17780	0
265	20240625	160400	110087330	17780	17780	17780	17780	0
266	20240625	160300	110087330	17780	17780	17780	17780	0
267	20240625	160200	110087330	17780	17780	17780	17780	0
268	20240625	160100	110087330	17780	17780	17780	17780	0
269	20240625	160000	110087330	17780	17780	17780	17780	0
270	20240625	155900	110087330	17780	17780	17780	17780	0
271	20240625	155800	110087330	17780	17780	17780	17780	0
272	20240625	155700	110087330	17780	17780	17780	17780	37
273	20240625	155600	110087330	17780	17780	17780	17780	0
274	20240625	155500	110087330	17780	17780	17780	17780	0
275	20240625	155400	110087330	17780	17780	17780	17780	0
276	20240625	155300	110087330	17780	17780	17780	17780	0
277	20240625	155200	110087330	17780	17780	17780	17780	0
278	20240625	155100	110087330	17780	17780	17780	17780	0
279	20240625	155000	110087330	17780	17780	17780	17780	0
280	20240625	154900	110087330	17780	17780	17780	17780	0
281	20240625	154800	110087330	17780	17780	17780	17780	0
282	20240625	154700	110087330	17780	17780	17780	17780	0
283	20240625	154600	110087330	17780	17780	17780	17780	0
284	20240625	154500	110087330	17780	17780	17780	17780	0
285	20240625	154400	110087330	17780	17780	17780	17780	0
286	20240625	154300	110087330	17780	17780	17780	17780	0
287	20240625	154200	110087330	17780	17780	17780	17780	0
288	20240625	154100	110087330	17780	17780	17780	17780	0
289	20240625	154000	110087330	17780	17780	17780	17780	0
290	20240625	153900	110087330	17780	17780	17780	17780	0
291	20240625	153800	110087330	17780	17780	17780	17780	0
292	20240625	153700	110087330	17780	17780	17780	17780	0
293	20240625	153600	110087330	17780	17780	17780	17780	0
294	20240625	153500	110087330	17780	17780	17780	17780	0
295	20240625	153400	110087330	17780	17780	17780	17780	0
296	20240625	153300	110087330	17780	17780	17780	17780	0
297	20240625	153200	110087330	17780	17780	17780	17780	0
298	20240625	153100	110087330	17780	17780	17780	17780	0
299	20240625	153000	110087330	17780	17780	17780	17780	37
300	20240625	152900	109429470	17770	17770	17770	17770	0
301	20240625	152800	109429470	17770	17770	17770	17770	0
302	20240625	152700	109429470	17770	17770	17770	17770	0
303	20240625	152600	109429470	17770	17770	17770	17770	0
304	20240625	152500	109429470	17770	17770	17770	17770	0
305	20240625	152400	109429470	17770	17770	17770	17770	0
306	20240625	152300	109429470	17770	17770	17770	17770	0
307	20240625	152200	109429470	17770	17770	17770	17770	0
308	20240625	152100	109429470	17770	17770	17770	17770	0
309	20240625	152000	109429470	17770	17770	17770	17770	0
310	20240625	151900	109429470	17770	17770	17770	17770	100
311	20240625	151800	107652470	17710	17730	17730	17710	86
312	20240625	151700	106128960	17730	17750	17750	17730	4
313	20240625	151600	106058000	17750	17750	17750	17750	0
314	20240625	151500	106058000	17750	17750	17750	17750	0
315	20240625	151400	106058000	17750	17750	17750	17750	0
316	20240625	151300	106058000	17750	17750	17750	17750	0
317	20240625	151200	106058000	17750	17750	17760	17750	7
318	20240625	151100	105933740	17760	17760	17760	17760	0
319	20240625	151000	105933740	17760	17760	17760	17760	54
320	20240625	150900	104974700	17760	17760	17760	17760	0
321	20240625	150800	104974700	17760	17760	17760	17760	5
322	20240625	150700	104885900	17760	17760	17760	17760	0
323	20240625	150600	104885900	17760	17760	17760	17760	0
324	20240625	150500	104885900	17760	17760	17760	17760	0
325	20240625	150400	104885900	17760	17760	17760	17760	0
326	20240625	150300	104885900	17760	17760	17760	17760	4
327	20240625	150200	104814860	17760	17760	17760	17760	0
328	20240625	150100	104814860	17760	17760	17760	17760	2
329	20240625	150000	104779340	17760	17760	17760	17760	3
330	20240625	145900	104726060	17750	17750	17750	17750	1
331	20240625	145800	104708310	17750	17750	17750	17750	1
332	20240625	145700	104690560	17740	17740	17740	17740	2
333	20240625	145600	104655080	17740	17740	17740	17740	1
334	20240625	145500	104637340	17740	17740	17740	17740	0
335	20240625	145400	104637340	17740	17740	17740	17740	3
336	20240625	145300	104584120	17740	17740	17740	17740	0
337	20240625	145200	104584120	17740	17740	17740	17740	9
338	20240625	145100	104424460	17740	17740	17740	17740	0
339	20240625	145000	104424460	17740	17740	17740	17740	23
340	20240625	144900	104016440	17740	17740	17740	17740	1
341	20240625	144800	103998700	17740	17740	17740	17740	0
342	20240625	144700	103998700	17740	17740	17740	17740	0
343	20240625	144600	103998700	17740	17740	17740	17740	0
344	20240625	144500	103998700	17740	17740	17740	17740	3
345	20240625	144400	103945480	17740	17740	17740	17740	0
346	20240625	144300	103945480	17740	17740	17740	17740	0
347	20240625	144200	103945480	17740	17740	17740	17740	1
348	20240625	144100	103927740	17740	17740	17740	17740	3
349	20240625	144000	103874520	17760	17760	17760	17760	0
350	20240625	143900	103874520	17760	17730	17760	17730	5
351	20240625	143800	103785830	17720	17720	17720	17720	0
352	20240625	143700	103785830	17720	17720	17720	17720	3
353	20240625	143600	103732670	17720	17720	17720	17720	0
354	20240625	143500	103732670	17720	17720	17720	17720	1
355	20240625	143400	103714950	17720	17720	17720	17720	0
356	20240625	143300	103714950	17720	17720	17720	17720	0
357	20240625	143200	103714950	17720	17720	17720	17720	3
358	20240625	143100	103661790	17720	17720	17720	17720	0
359	20240625	143000	103661790	17720	17720	17720	17720	0
360	20240625	142900	103661790	17720	17720	17720	17720	0
361	20240625	142800	103661790	17720	17720	17720	17720	1
362	20240625	142700	103644070	17780	17780	17780	17780	0
363	20240625	142600	103644070	17780	17780	17780	17780	0
364	20240625	142500	103644070	17780	17780	17780	17780	0
365	20240625	142400	103644070	17780	17780	17780	17780	0
366	20240625	142300	103644070	17780	17780	17780	17780	1
367	20240625	142200	103626290	17750	17730	17750	17730	1410
368	20240625	142100	78603840	17720	17720	17720	17720	1
369	20240625	142000	78586120	17730	17730	17730	17730	0
370	20240625	141900	78586120	17730	17730	17730	17730	1
371	20240625	141800	78568390	17730	17730	17730	17730	3
372	20240625	141700	78515200	17730	17730	17730	17730	0
373	20240625	141600	78515200	17730	17730	17730	17730	0
374	20240625	141500	78515200	17730	17730	17730	17730	1
375	20240625	141400	78497470	17730	17730	17730	17730	3
376	20240625	141300	78444280	17740	17740	17740	17740	0
377	20240625	141200	78444280	17740	17740	17740	17740	17
378	20240625	141100	78142700	17740	17740	17740	17740	12
379	20240625	141000	77929820	17740	17730	17740	17730	4
380	20240625	140900	77858890	17730	17730	17730	17730	0
381	20240625	140800	77858890	17730	17720	17730	17720	3
382	20240625	140700	77805710	17720	17720	17720	17720	0
383	20240625	140600	77805710	17720	17720	17720	17720	0
384	20240625	140500	77805710	17720	17720	17720	17720	3
385	20240625	140400	77752550	17720	17730	17730	17720	2
386	20240625	140300	77717100	17730	17730	17730	17730	0
387	20240625	140200	77717100	17730	17730	17730	17730	0
388	20240625	140100	77717100	17730	17730	17730	17730	2
389	20240625	140000	77681640	17730	17730	17730	17730	0
390	20240625	135900	77681640	17730	17730	17730	17730	0
391	20240625	135800	77681640	17730	17730	17730	17730	0
392	20240625	135700	77681640	17730	17730	17730	17730	0
393	20240625	135600	77681640	17730	17730	17730	17730	3
394	20240625	135500	77628450	17730	17730	17730	17730	3
395	20240625	135400	77575260	17730	17730	17730	17730	2
396	20240625	135300	77539800	17720	17720	17720	17720	3
397	20240625	135200	77486640	17710	17700	17710	17700	103
398	20240625	135100	75663510	17700	17700	17700	17700	0
399	20240625	135000	75663510	17700	17700	17700	17700	0
400	20240625	134900	75663510	17700	17700	17700	17700	0
401	20240625	134800	75663510	17700	17700	17700	17700	3
402	20240625	134700	75610410	17700	17700	17700	17700	0
403	20240625	134600	75610410	17700	17700	17700	17700	0
404	20240625	134500	75610410	17700	17700	17700	17700	0
405	20240625	134400	75610410	17700	17700	17700	17700	0
406	20240625	134300	75610410	17700	17700	17700	17700	3
407	20240625	134200	75557310	17700	17700	17700	17700	0
408	20240625	134100	75557310	17700	17700	17700	17700	0
409	20240625	134000	75557310	17700	17700	17700	17700	2
410	20240625	133900	75521910	17700	17700	17700	17700	8
411	20240625	133800	75380310	17700	17700	17700	17700	0
412	20240625	133700	75380310	17700	17700	17700	17700	0
413	20240625	133600	75380310	17700	17700	17700	17700	0
414	20240625	133500	75380310	17700	17700	17700	17700	0
415	20240625	133400	75380310	17700	17700	17700	17700	3
416	20240625	133300	75327210	17740	17740	17740	17740	0
417	20240625	133200	75327210	17740	17740	17740	17740	0
418	20240625	133100	75327210	17740	17740	17740	17740	0
419	20240625	133000	75327210	17740	17740	17740	17740	0
420	20240625	132900	75327210	17740	17710	17740	17710	5
421	20240625	132800	75238600	17740	17740	17740	17740	0
422	20240625	132700	75238600	17740	17740	17740	17740	0
423	20240625	132600	75238600	17740	17740	17740	17740	0
424	20240625	132500	75238600	17740	17710	17740	17710	300
425	20240625	132400	69916730	17700	17700	17700	17700	0
426	20240625	132300	69916730	17700	17700	17700	17700	0
427	20240625	132200	69916730	17700	17700	17700	17700	0
428	20240625	132100	69916730	17700	17700	17700	17700	3
429	20240625	132000	69863630	17700	17700	17700	17700	1
430	20240625	131900	69845930	17700	17700	17700	17700	0
431	20240625	131800	69845930	17700	17700	17700	17700	0
432	20240625	131700	69845930	17700	17700	17700	17700	0
433	20240625	131600	69845930	17700	17700	17700	17700	3
434	20240625	131500	69792830	17700	17700	17700	17700	0
435	20240625	131400	69792830	17700	17700	17700	17700	0
436	20240625	131300	69792830	17700	17700	17700	17700	1
437	20240625	131200	69775130	17700	17700	17700	17700	3
438	20240625	131100	69722030	17700	17700	17700	17700	0
439	20240625	131000	69722030	17700	17700	17700	17700	0
440	20240625	130900	69722030	17700	17700	17700	17700	193
441	20240625	130800	66305930	17710	17710	17710	17710	0
442	20240625	130700	66305930	17710	17710	17710	17710	1
443	20240625	130600	66288220	17710	17710	17710	17710	1
444	20240625	130500	66270510	17710	17710	17710	17710	0
445	20240625	130400	66270510	17710	17710	17710	17710	0
446	20240625	130300	66270510	17710	17710	17710	17710	0
447	20240625	130200	66270510	17710	17710	17710	17710	0
448	20240625	130100	66270510	17710	17710	17710	17710	0
449	20240625	130000	66270510	17710	17710	17710	17710	3
450	20240625	125900	66217380	17710	17710	17710	17710	4
451	20240625	125800	66146540	17710	17710	17710	17710	0
452	20240625	125700	66146540	17710	17710	17710	17710	0
453	20240625	125600	66146540	17710	17710	17710	17710	0
454	20240625	125500	66146540	17710	17710	17710	17710	0
455	20240625	125400	66146540	17710	17710	17710	17710	11
456	20240625	125300	65951730	17710	17710	17710	17710	0
457	20240625	125200	65951730	17710	17710	17710	17710	1
458	20240625	125100	65934020	17710	17710	17710	17710	0
459	20240625	125000	65934020	17710	17710	17710	17710	3
460	20240625	124900	65880890	17710	17710	17710	17710	0
461	20240625	124800	65880890	17710	17710	17710	17710	0
462	20240625	124700	65880890	17710	17710	17710	17710	0
463	20240625	124600	65880890	17710	17710	17710	17710	0
464	20240625	124500	65880890	17710	17710	17710	17710	104
465	20240625	124400	64039050	17710	17710	17710	17710	0
466	20240625	124300	64039050	17710	17710	17710	17710	0
467	20240625	124200	64039050	17710	17710	17710	17710	0
468	20240625	124100	64039050	17710	17710	17710	17710	3
469	20240625	124000	63985920	17710	17710	17710	17710	0
470	20240625	123900	63985920	17710	17710	17710	17710	0
471	20240625	123800	63985920	17710	17710	17710	17710	1
472	20240625	123700	63968210	17710	17710	17710	17710	0
473	20240625	123600	63968210	17710	17710	17710	17710	3
474	20240625	123500	63915080	17710	17710	17710	17710	0
475	20240625	123400	63915080	17710	17710	17710	17710	0
476	20240625	123300	63915080	17710	17710	17710	17710	0
477	20240625	123200	63915080	17710	17710	17710	17710	0
478	20240625	123100	63915080	17710	17710	17710	17710	3
479	20240625	123000	63861950	17710	17710	17710	17710	0
480	20240625	122900	63861950	17710	17710	17710	17710	0
481	20240625	122800	63861950	17710	17710	17710	17710	2
482	20240625	122700	63826530	17710	17710	17710	17710	1
483	20240625	122600	63808820	17740	17740	17740	17740	0
484	20240625	122500	63808820	17740	17740	17740	17740	0
485	20240625	122400	63808820	17740	17730	17740	17730	300
486	20240625	122300	58486830	17670	17640	17750	17640	303
487	20240625	122200	53115860	17640	17640	17640	17640	0
488	20240625	122100	53115860	17640	17640	17640	17640	0
489	20240625	122000	53115860	17640	17640	17640	17640	0
490	20240625	121900	53115860	17640	17640	17640	17640	2
491	20240625	121800	53080580	17630	17630	17640	17630	5
492	20240625	121700	52992420	17630	17630	17630	17630	1
493	20240625	121600	52974790	17630	17630	17630	17630	0
494	20240625	121500	52974790	17630	17630	17630	17630	0
495	20240625	121400	52974790	17630	17630	17630	17630	3
496	20240625	121300	52921900	17630	17630	17630	17630	0
497	20240625	121200	52921900	17630	17630	17630	17630	0
498	20240625	121100	52921900	17630	17630	17630	17630	1
499	20240625	121000	52904270	17690	17690	17690	17690	0
500	20240625	120900	52904270	17690	17690	17690	17690	0
501	20240625	120800	52904270	17690	17690	17690	17690	0
502	20240625	120700	52904270	17690	17690	17690	17690	0
503	20240625	120600	52904270	17690	17690	17690	17690	0
504	20240625	120500	52904270	17690	17690	17690	17690	0
505	20240625	120400	52904270	17690	17640	17700	17640	10
506	20240625	120300	52727600	17680	17680	17680	17680	0
507	20240625	120200	52727600	17680	17680	17680	17680	0
508	20240625	120100	52727600	17680	17680	17680	17680	1
509	20240625	120000	52709920	17660	17630	17660	17630	17
510	20240625	115900	52410170	17630	17630	17630	17630	0
511	20240625	115800	52410170	17630	17630	17630	17630	5
512	20240625	115700	52322020	17640	17630	17640	17630	2
513	20240625	115600	52286750	17630	17630	17630	17630	8
514	20240625	115500	52145710	17640	17630	17640	17630	2
515	20240625	115400	52110440	17650	17650	17650	17650	0
516	20240625	115300	52110440	17650	17630	17650	17630	22
517	20240625	115200	51722540	17680	17680	17680	17680	1
518	20240625	115100	51704860	17700	17700	17700	17700	0
519	20240625	115000	51704860	17700	17650	17700	17650	13
520	20240625	114900	51475070	17650	17650	17650	17650	1
521	20240625	114800	51457420	17690	17700	17700	17660	10
522	20240625	114700	51280550	17690	17630	17700	17630	23
523	20240625	114600	50874150	17620	17620	17620	17620	5
524	20240625	114500	50786050	17630	17630	17630	17630	0
525	20240625	114400	50786050	17630	17620	17630	17620	6
526	20240625	114300	50680320	17620	17630	17630	17620	2
527	20240625	114200	50645070	17690	17690	17700	17640	4
528	20240625	114100	50574350	17640	17630	17690	17630	20
529	20240625	114000	50221190	17670	17640	17670	17640	2
530	20240625	113900	50185880	17670	17670	17670	17670	1
531	20240625	113800	50168210	17700	17700	17700	17700	0
532	20240625	113700	50168210	17700	17700	17700	17700	2
533	20240625	113600	50132810	17690	17700	17700	17690	49
534	20240625	113500	49265520	17700	17630	17700	17610	1390
535	20240625	113400	24777210	17640	17640	17640	17640	0
536	20240625	113300	24777210	17640	17640	17640	17640	5
537	20240625	113200	24689010	17640	17640	17640	17640	0
538	20240625	113100	24689010	17640	17640	17640	17640	0
539	20240625	113000	24689010	17640	17630	17640	17630	9
540	20240625	112900	24530330	17640	17640	17640	17640	3
541	20240625	112800	24477410	17640	17630	17640	17630	6
542	20240625	112700	24371620	17640	17640	17640	17640	0
543	20240625	112600	24371620	17640	17630	17640	17630	6
544	20240625	112500	24265830	17630	17630	17630	17630	8
545	20240625	112400	24124790	17640	17640	17640	17640	0
546	20240625	112300	24124790	17640	17630	17640	17630	2
547	20240625	112200	24089520	17630	17630	17630	17630	0
548	20240625	112100	24089520	17630	17630	17630	17630	8
549	20240625	112000	23948480	17640	17640	17640	17640	0
550	20240625	111900	23948480	17640	17630	17640	17630	6
551	20240625	111800	23842690	17640	17630	17640	17630	6
552	20240625	111700	23736900	17630	17630	17630	17630	5
553	20240625	111600	23648750	17630	17640	17640	17630	11
554	20240625	111500	23454800	17640	17640	17640	17640	0
555	20240625	111400	23454800	17640	17640	17640	17640	0
556	20240625	111300	23454800	17640	17640	17640	17640	0
557	20240625	111200	23454800	17640	17630	17640	17630	9
558	20240625	111100	23296120	17640	17630	17640	17630	6
559	20240625	111000	23190330	17630	17630	17630	17630	0
560	20240625	110900	23190330	17630	17630	17630	17630	7
561	20240625	110800	23066920	17640	17640	17640	17640	0
562	20240625	110700	23066920	17640	17630	17640	17630	9
563	20240625	110600	22908240	17640	17640	17640	17640	1
564	20240625	110500	22890600	17640	17630	17640	17630	6
565	20240625	110400	22784810	17640	17640	17640	17640	0
566	20240625	110300	22784810	17640	17640	17640	17640	3
567	20240625	110200	22731890	17650	17640	17650	17640	6
568	20240625	110100	22626040	17640	17640	17640	17640	0
569	20240625	110000	22626040	17640	17640	17640	17640	5
570	20240625	105900	22537840	17650	17650	17650	17650	0
571	20240625	105800	22537840	17650	17650	17650	17640	10
572	20240625	105700	22361370	17640	17640	17640	17640	5
573	20240625	105600	22273170	17650	17640	17650	17640	22
574	20240625	105500	21885070	17640	17640	17650	17640	8
575	20240625	105400	21743940	17640	17640	17640	17640	2
576	20240625	105300	21708660	17650	17650	17650	17650	0
577	20240625	105200	21708660	17650	17650	17650	17650	0
578	20240625	105100	21708660	17650	17640	17650	17640	6
579	20240625	105000	21602810	17640	17640	17640	17640	5
580	20240625	104900	21514610	17650	17640	17650	17640	4
581	20240625	104800	21444040	17640	17640	17640	17640	6
582	20240625	104700	21338200	17650	17650	17650	17650	0
583	20240625	104600	21338200	17650	17640	17650	17640	6
584	20240625	104500	21232350	17640	17640	17640	17640	3
585	20240625	104400	21179430	17650	17650	17650	17640	7
586	20240625	104300	21055930	17640	17640	17640	17640	5
587	20240625	104200	20967730	17640	17640	17640	17640	0
588	20240625	104100	20967730	17640	17640	17650	17640	5
589	20240625	104000	20879520	17650	17650	17650	17650	1
590	20240625	103900	20861870	17640	17640	17640	17640	5
591	20240625	103800	20773670	17650	17650	17650	17650	0
592	20240625	103700	20773670	17650	17640	17650	17640	6
593	20240625	103600	20667820	17650	17640	17650	17640	6
594	20240625	103500	20561970	17640	17640	17640	17640	0
595	20240625	103400	20561970	17640	17640	17640	17640	6
596	20240625	103300	20456130	17650	17650	17650	17650	0
597	20240625	103200	20456130	17650	17640	17650	17640	9
598	20240625	103100	20297360	17650	17650	17650	17650	0
599	20240625	103000	20297360	17650	17640	17650	17640	6
600	20240625	102900	20191510	17640	17640	17640	17640	5
601	20240625	102800	20103310	17640	17640	17640	17640	1
602	20240625	102700	20085670	17650	17650	17650	17650	5
603	20240625	102600	19997420	17650	17650	17650	17650	0
604	20240625	102500	19997420	17650	17650	17650	17650	5
605	20240625	102400	19909170	17660	17660	17660	17660	0
606	20240625	102300	19909170	17660	17650	17660	17650	4
607	20240625	102200	19838560	17650	17650	17650	17650	5
608	20240625	102100	19750310	17650	17650	17650	17650	1
609	20240625	102000	19732660	17660	17650	17660	17650	7
610	20240625	101900	19609090	17660	17660	17660	17660	0
611	20240625	101800	19609090	17660	17650	17660	17650	6
612	20240625	101700	19503180	17650	17650	17650	17650	0
613	20240625	101600	19503180	17650	17660	17660	17650	6
614	20240625	101500	19397270	17660	17650	17660	17650	6
615	20240625	101400	19291360	17650	17650	17650	17650	4
616	20240625	101300	19220760	17660	17650	17660	17650	6
617	20240625	101200	19114850	17650	17650	17650	17650	0
618	20240625	101100	19114850	17650	17650	17650	17650	5
619	20240625	101000	19026600	17660	17660	17660	17660	0
620	20240625	100900	19026600	17660	17660	17660	17650	7
621	20240625	100800	18903010	17660	17650	17660	17650	6
622	20240625	100700	18797100	17650	17650	17650	17650	1
623	20240625	100600	18779450	17650	17650	17650	17650	5
624	20240625	100500	18691200	17660	17650	17660	17650	4
625	20240625	100400	18620590	17650	17650	17650	17650	5
626	20240625	100300	18532340	17680	17680	17680	17680	0
627	20240625	100200	18532340	17680	17680	17680	17680	0
628	20240625	100100	18532340	17680	17650	17680	17650	13
629	20240625	100000	18302770	17660	17660	17660	17660	1
630	20240625	095900	18285110	17660	17650	17660	17650	28
631	20240625	095800	17790680	17650	17650	17650	17650	0
632	20240625	095700	17790680	17650	17650	17650	17640	8
633	20240625	095600	17649530	17650	17650	17650	17650	2
634	20240625	095500	17614230	17640	17640	17640	17640	5
635	20240625	095400	17526030	17650	17650	17650	17650	3
636	20240625	095300	17473080	17650	17650	17650	17650	1
637	20240625	095200	17455430	17650	17650	17650	17650	8
638	20240625	095100	17314230	17650	17650	17650	17650	0
639	20240625	095000	17314230	17650	17660	17660	17650	179
640	20240625	094900	14154110	17660	17660	17660	17660	0
641	20240625	094800	14154110	17660	17660	17660	17660	5
642	20240625	094700	14065810	17660	17660	17660	17660	8
643	20240625	094600	13924530	17660	17660	17660	17660	1
644	20240625	094500	13906870	17660	17670	17670	17660	8
645	20240625	094400	13765560	17660	17660	17660	17660	0
646	20240625	094300	13765560	17660	17660	17660	17660	8
647	20240625	094200	13624280	17660	17660	17660	17660	0
648	20240625	094100	13624280	17660	17660	17660	17660	5
649	20240625	094000	13535980	17660	17650	17660	17650	7
650	20240625	093900	13412410	17650	17650	17650	17650	1
651	20240625	093800	13394760	17650	17650	17650	17650	8
652	20240625	093700	13253560	17650	17650	17650	17650	1
653	20240625	093600	13235910	17650	17650	17650	17650	5
654	20240625	093500	13147660	17650	17650	17650	17650	0
655	20240625	093400	13147660	17650	17650	17650	17650	8
656	20240625	093300	13006460	17650	17650	17650	17650	6
657	20240625	093200	12900560	17650	17650	17650	17650	0
658	20240625	093100	12900560	17650	17660	17660	17650	13
659	20240625	093000	12671080	17660	17660	17660	17660	0
660	20240625	092900	12671080	17660	17670	17670	17660	4
661	20240625	092800	12600430	17670	17670	17670	17670	0
662	20240625	092700	12600430	17670	17670	17670	17670	10
663	20240625	092600	12423730	17660	17660	17660	17660	6
664	20240625	092500	12317770	17660	17660	17660	17660	2
665	20240625	092400	12282450	17670	17670	17670	17670	104
666	20240625	092300	10444770	17670	17670	17670	17670	0
667	20240625	092200	10444770	17670	17670	17670	17670	5
668	20240625	092100	10356420	17670	17670	17670	17670	0
669	20240625	092000	10356420	17670	17670	17670	17670	5
670	20240625	091900	10268070	17680	17680	17680	17680	0
671	20240625	091800	10268070	17680	17680	17680	17680	1
672	20240625	091700	10250390	17670	17680	17680	17670	6
673	20240625	091600	10144360	17670	17670	17670	17670	0
674	20240625	091500	10144360	17670	17670	17670	17670	5
675	20240625	091400	10056010	17670	17680	17680	17670	116
676	20240625	091300	8005690	17670	17670	17670	17670	5
677	20240625	091200	7917340	17680	17680	17680	17680	58
678	20240625	091100	6891900	17680	17680	17680	17680	0
679	20240625	091000	6891900	17680	17670	17680	17670	9
680	20240625	090900	6732830	17670	17670	17670	17670	0
681	20240625	090800	6732830	17670	17670	17670	17670	5
682	20240625	090700	6644480	17670	17670	17670	17670	17
683	20240625	090600	6344090	17680	17680	17680	17680	1
684	20240625	090500	6326410	17670	17670	17670	17670	0
685	20240625	090400	6326410	17670	17670	17680	17670	353
686	20240625	090300	88450	17690	17690	17690	17690	1
687	20240625	090200	70760	17690	17690	17690	17690	0
688	20240625	090100	70760	17690	17690	17690	17690	2
689	20240625	090000	35380	17690	17690	17690	17690	2