KissMeData/285490/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210400	158916540	18850	18850	18850	18850	30
3	20240624	210300	158916540	18850	18850	18850	18850	0
4	20240624	210200	158916540	18850	18850	18850	18850	0
5	20240624	210100	158916540	18850	18850	18850	18850	0
6	20240624	210000	158916540	18850	18850	18850	18850	0
7	20240624	205900	158916540	18850	18850	18850	18850	0
8	20240624	205800	158916540	18850	18850	18850	18850	0
9	20240624	205700	158916540	18850	18850	18850	18850	0
10	20240624	205600	158916540	18850	18850	18850	18850	0
11	20240624	205500	158916540	18850	18850	18850	18850	0
12	20240624	205400	158916540	18850	18850	18850	18850	0
13	20240624	205300	158916540	18850	18850	18850	18850	0
14	20240624	205200	158916540	18850	18850	18850	18850	0
15	20240624	205100	158916540	18850	18850	18850	18850	0
16	20240624	205000	158916540	18850	18850	18850	18850	0
17	20240624	204900	158916540	18850	18850	18850	18850	0
18	20240624	204800	158916540	18850	18850	18850	18850	0
19	20240624	204700	158916540	18850	18850	18850	18850	0
20	20240624	204600	158916540	18850	18850	18850	18850	0
21	20240624	204500	158916540	18850	18850	18850	18850	0
22	20240624	204400	158916540	18850	18850	18850	18850	0
23	20240624	204300	158916540	18850	18850	18850	18850	0
24	20240624	204200	158916540	18850	18850	18850	18850	0
25	20240624	204100	158916540	18850	18850	18850	18850	0
26	20240624	204000	158916540	18850	18850	18850	18850	0
27	20240624	203900	158916540	18850	18850	18850	18850	0
28	20240624	203800	158916540	18850	18850	18850	18850	0
29	20240624	203700	158916540	18850	18850	18850	18850	0
30	20240624	203600	158916540	18850	18850	18850	18850	0
31	20240624	203500	158916540	18850	18850	18850	18850	0
32	20240624	203400	158916540	18850	18850	18850	18850	30
33	20240624	203300	158916540	18850	18850	18850	18850	0
34	20240624	203200	158916540	18850	18850	18850	18850	0
35	20240624	203100	158916540	18850	18850	18850	18850	0
36	20240624	203000	158916540	18850	18850	18850	18850	0
37	20240624	202900	158916540	18850	18850	18850	18850	0
38	20240624	202800	158916540	18850	18850	18850	18850	0
39	20240624	202700	158916540	18850	18850	18850	18850	0
40	20240624	202600	158916540	18850	18850	18850	18850	0
41	20240624	202500	158916540	18850	18850	18850	18850	0
42	20240624	202400	158916540	18850	18850	18850	18850	0
43	20240624	202300	158916540	18850	18850	18850	18850	0
44	20240624	202200	158916540	18850	18850	18850	18850	0
45	20240624	202100	158916540	18850	18850	18850	18850	0
46	20240624	202000	158916540	18850	18850	18850	18850	0
47	20240624	201900	158916540	18850	18850	18850	18850	0
48	20240624	201800	158916540	18850	18850	18850	18850	0
49	20240624	201700	158916540	18850	18850	18850	18850	0
50	20240624	201600	158916540	18850	18850	18850	18850	0
51	20240624	201500	158916540	18850	18850	18850	18850	0
52	20240624	201400	158916540	18850	18850	18850	18850	0
53	20240624	201300	158916540	18850	18850	18850	18850	0
54	20240624	201200	158916540	18850	18850	18850	18850	0
55	20240624	201100	158916540	18850	18850	18850	18850	0
56	20240624	201000	158916540	18850	18850	18850	18850	0
57	20240624	200900	158916540	18850	18850	18850	18850	0
58	20240624	200800	158916540	18850	18850	18850	18850	0
59	20240624	200700	158916540	18850	18850	18850	18850	0
60	20240624	200600	158916540	18850	18850	18850	18850	0
61	20240624	200500	158916540	18850	18850	18850	18850	0
62	20240624	200400	158916540	18850	18850	18850	18850	30
63	20240624	200300	158916540	18850	18850	18850	18850	0
64	20240624	200200	158916540	18850	18850	18850	18850	0
65	20240624	200100	158916540	18850	18850	18850	18850	0
66	20240624	200000	158916540	18850	18850	18850	18850	0
67	20240624	195900	158916540	18850	18850	18850	18850	0
68	20240624	195800	158916540	18850	18850	18850	18850	0
69	20240624	195700	158916540	18850	18850	18850	18850	0
70	20240624	195600	158916540	18850	18850	18850	18850	0
71	20240624	195500	158916540	18850	18850	18850	18850	0
72	20240624	195400	158916540	18850	18850	18850	18850	0
73	20240624	195300	158916540	18850	18850	18850	18850	0
74	20240624	195200	158916540	18850	18850	18850	18850	0
75	20240624	195100	158916540	18850	18850	18850	18850	0
76	20240624	195000	158916540	18850	18850	18850	18850	0
77	20240624	194900	158916540	18850	18850	18850	18850	0
78	20240624	194800	158916540	18850	18850	18850	18850	0
79	20240624	194700	158916540	18850	18850	18850	18850	0
80	20240624	194600	158916540	18850	18850	18850	18850	0
81	20240624	194500	158916540	18850	18850	18850	18850	0
82	20240624	194400	158916540	18850	18850	18850	18850	0
83	20240624	194300	158916540	18850	18850	18850	18850	0
84	20240624	194200	158916540	18850	18850	18850	18850	0
85	20240624	194100	158916540	18850	18850	18850	18850	0
86	20240624	194000	158916540	18850	18850	18850	18850	0
87	20240624	193900	158916540	18850	18850	18850	18850	0
88	20240624	193800	158916540	18850	18850	18850	18850	0
89	20240624	193700	158916540	18850	18850	18850	18850	0
90	20240624	193600	158916540	18850	18850	18850	18850	0
91	20240624	193500	158916540	18850	18850	18850	18850	0
92	20240624	193400	158916540	18850	18850	18850	18850	30
93	20240624	193300	158916540	18850	18850	18850	18850	0
94	20240624	193200	158916540	18850	18850	18850	18850	0
95	20240624	193100	158916540	18850	18850	18850	18850	0
96	20240624	193000	158916540	18850	18850	18850	18850	0
97	20240624	192900	158916540	18850	18850	18850	18850	0
98	20240624	192800	158916540	18850	18850	18850	18850	0
99	20240624	192700	158916540	18850	18850	18850	18850	0
100	20240624	192600	158916540	18850	18850	18850	18850	0
101	20240624	192500	158916540	18850	18850	18850	18850	0
102	20240624	192400	158916540	18850	18850	18850	18850	0
103	20240624	192300	158916540	18850	18850	18850	18850	0
104	20240624	192200	158916540	18850	18850	18850	18850	0
105	20240624	192100	158916540	18850	18850	18850	18850	0
106	20240624	192000	158916540	18850	18850	18850	18850	0
107	20240624	191900	158916540	18850	18850	18850	18850	0
108	20240624	191800	158916540	18850	18850	18850	18850	0
109	20240624	191700	158916540	18850	18850	18850	18850	0
110	20240624	191600	158916540	18850	18850	18850	18850	0
111	20240624	191500	158916540	18850	18850	18850	18850	0
112	20240624	191400	158916540	18850	18850	18850	18850	0
113	20240624	191300	158916540	18850	18850	18850	18850	0
114	20240624	191200	158916540	18850	18850	18850	18850	0
115	20240624	191100	158916540	18850	18850	18850	18850	0
116	20240624	191000	158916540	18850	18850	18850	18850	0
117	20240624	190900	158916540	18850	18850	18850	18850	0
118	20240624	190800	158916540	18850	18850	18850	18850	0
119	20240624	190700	158916540	18850	18850	18850	18850	0
120	20240624	190600	158916540	18850	18850	18850	18850	0
121	20240624	190500	158916540	18850	18850	18850	18850	0
122	20240624	190400	158916540	18850	18850	18850	18850	30
123	20240624	190300	158916540	18850	18850	18850	18850	0
124	20240624	190200	158916540	18850	18850	18850	18850	0
125	20240624	190100	158916540	18850	18850	18850	18850	0
126	20240624	190000	158916540	18850	18850	18850	18850	0
127	20240624	185900	158916540	18850	18850	18850	18850	0
128	20240624	185800	158916540	18850	18850	18850	18850	0
129	20240624	185700	158916540	18850	18850	18850	18850	0
130	20240624	185600	158916540	18850	18850	18850	18850	0
131	20240624	185500	158916540	18850	18850	18850	18850	0
132	20240624	185400	158916540	18850	18850	18850	18850	0
133	20240624	185300	158916540	18850	18850	18850	18850	0
134	20240624	185200	158916540	18850	18850	18850	18850	0
135	20240624	185100	158916540	18850	18850	18850	18850	0
136	20240624	185000	158916540	18850	18850	18850	18850	0
137	20240624	184900	158916540	18850	18850	18850	18850	0
138	20240624	184800	158916540	18850	18850	18850	18850	0
139	20240624	184700	158916540	18850	18850	18850	18850	0
140	20240624	184600	158916540	18850	18850	18850	18850	0
141	20240624	184500	158916540	18850	18850	18850	18850	0
142	20240624	184400	158916540	18850	18850	18850	18850	0
143	20240624	184300	158916540	18850	18850	18850	18850	0
144	20240624	184200	158916540	18850	18850	18850	18850	0
145	20240624	184100	158916540	18850	18850	18850	18850	0
146	20240624	184000	158916540	18850	18850	18850	18850	0
147	20240624	183900	158916540	18850	18850	18850	18850	0
148	20240624	183800	158916540	18850	18850	18850	18850	0
149	20240624	183700	158916540	18850	18850	18850	18850	0
150	20240624	183600	158916540	18850	18850	18850	18850	0
151	20240624	183500	158916540	18850	18850	18850	18850	0
152	20240624	183400	158916540	18850	18850	18850	18850	30
153	20240624	183300	158916540	18850	18850	18850	18850	0
154	20240624	183200	158916540	18850	18850	18850	18850	0
155	20240624	183100	158916540	18850	18850	18850	18850	0
156	20240624	183000	158916540	18850	18850	18850	18850	0
157	20240624	182900	158916540	18850	18850	18850	18850	0
158	20240624	182800	158916540	18850	18850	18850	18850	0
159	20240624	182700	158916540	18850	18850	18850	18850	0
160	20240624	182600	158916540	18850	18850	18850	18850	0
161	20240624	182500	158916540	18850	18850	18850	18850	0
162	20240624	182400	158916540	18850	18850	18850	18850	0
163	20240624	182300	158916540	18850	18850	18850	18850	0
164	20240624	182200	158916540	18850	18850	18850	18850	0
165	20240624	182100	158916540	18850	18850	18850	18850	0
166	20240624	182000	158916540	18850	18850	18850	18850	0
167	20240624	181900	158916540	18850	18850	18850	18850	0
168	20240624	181800	158916540	18850	18850	18850	18850	0
169	20240624	181700	158916540	18850	18850	18850	18850	0
170	20240624	181600	158916540	18850	18850	18850	18850	0
171	20240624	181500	158916540	18850	18850	18850	18850	0
172	20240624	181400	158916540	18850	18850	18850	18850	0
173	20240624	181300	158916540	18850	18850	18850	18850	0
174	20240624	181200	158916540	18850	18850	18850	18850	0
175	20240624	181100	158916540	18850	18850	18850	18850	0
176	20240624	181000	158916540	18850	18850	18850	18850	0
177	20240624	180900	158916540	18850	18850	18850	18850	0
178	20240624	180800	158916540	18850	18850	18850	18850	0
179	20240624	180700	158916540	18850	18850	18850	18850	0
180	20240624	180600	158916540	18850	18850	18850	18850	0
181	20240624	180500	158916540	18850	18850	18850	18850	0
182	20240624	180400	158916540	18850	18850	18850	18850	30
183	20240624	180300	158916540	18850	18850	18850	18850	0
184	20240624	180200	158916540	18850	18850	18850	18850	0
185	20240624	180100	158916540	18850	18850	18850	18850	0
186	20240624	180000	158916540	18850	18850	18850	18850	0
187	20240624	175900	158916540	18850	18850	18850	18850	0
188	20240624	175800	158916540	18850	18850	18850	18850	0
189	20240624	175700	158916540	18850	18850	18850	18850	0
190	20240624	175600	158916540	18850	18850	18850	18850	0
191	20240624	175500	158916540	18850	18850	18850	18850	0
192	20240624	175400	158916540	18850	18850	18850	18850	0
193	20240624	175300	158916540	18850	18850	18850	18850	0
194	20240624	175200	158916540	18850	18850	18850	18850	0
195	20240624	175100	158916540	18850	18850	18850	18850	0
196	20240624	175000	158916540	18850	18850	18850	18850	0
197	20240624	174900	158916540	18850	18850	18850	18850	0
198	20240624	174800	158916540	18850	18850	18850	18850	0
199	20240624	174700	158916540	18850	18850	18850	18850	0
200	20240624	174600	158916540	18850	18850	18850	18850	0
201	20240624	174500	158916540	18850	18850	18850	18850	0
202	20240624	174400	158916540	18850	18850	18850	18850	0
203	20240624	174300	158916540	18850	18850	18850	18850	0
204	20240624	174200	158916540	18850	18850	18850	18850	0
205	20240624	174100	158916540	18850	18850	18850	18850	0
206	20240624	174000	158916540	18850	18850	18850	18850	0
207	20240624	173900	158916540	18850	18850	18850	18850	0
208	20240624	173800	158916540	18850	18850	18850	18850	0
209	20240624	173700	158916540	18850	18850	18850	18850	0
210	20240624	173600	158916540	18850	18850	18850	18850	0
211	20240624	173500	158916540	18850	18850	18850	18850	0
212	20240624	173400	158916540	18850	18850	18850	18850	30
213	20240624	173300	158916540	18850	18850	18850	18850	0
214	20240624	173200	158916540	18850	18850	18850	18850	0
215	20240624	173100	158916540	18850	18850	18850	18850	0
216	20240624	173000	158916540	18850	18850	18850	18850	0
217	20240624	172900	158916540	18850	18850	18850	18850	0
218	20240624	172800	158916540	18850	18850	18850	18850	0
219	20240624	172700	158916540	18850	18850	18850	18850	0
220	20240624	172600	158916540	18850	18850	18850	18850	0
221	20240624	172500	158916540	18850	18850	18850	18850	0
222	20240624	172400	158916540	18850	18850	18850	18850	0
223	20240624	172300	158916540	18850	18850	18850	18850	0
224	20240624	172200	158916540	18850	18850	18850	18850	0
225	20240624	172100	158916540	18850	18850	18850	18850	0
226	20240624	172000	158916540	18850	18850	18850	18850	0
227	20240624	171900	158916540	18850	18850	18850	18850	0
228	20240624	171800	158916540	18850	18850	18850	18850	0
229	20240624	171700	158916540	18850	18850	18850	18850	0
230	20240624	171600	158916540	18850	18850	18850	18850	0
231	20240624	171500	158916540	18850	18850	18850	18850	0
232	20240624	171400	158916540	18850	18850	18850	18850	0
233	20240624	171300	158916540	18850	18850	18850	18850	0
234	20240624	171200	158916540	18850	18850	18850	18850	0
235	20240624	171100	158916540	18850	18850	18850	18850	0
236	20240624	171000	158916540	18850	18850	18850	18850	0
237	20240624	170900	158916540	18850	18850	18850	18850	0
238	20240624	170800	158916540	18850	18850	18850	18850	0
239	20240624	170700	158916540	18850	18850	18850	18850	0
240	20240624	170600	158916540	18850	18850	18850	18850	0
241	20240624	170500	158916540	18850	18850	18850	18850	0
242	20240624	170400	158916540	18850	18850	18850	18850	30
243	20240624	170300	158916540	18850	18850	18850	18850	0
244	20240624	170200	158916540	18850	18850	18850	18850	0
245	20240624	170100	158916540	18850	18850	18850	18850	0
246	20240624	170000	158916540	18850	18850	18850	18850	0
247	20240624	165900	158916540	18850	18850	18850	18850	0
248	20240624	165800	158916540	18850	18850	18850	18850	0
249	20240624	165700	158916540	18850	18850	18850	18850	0
250	20240624	165600	158916540	18850	18850	18850	18850	0
251	20240624	165500	158916540	18850	18850	18850	18850	0
252	20240624	165400	158916540	18850	18850	18850	18850	0
253	20240624	165300	158916540	18850	18850	18850	18850	0
254	20240624	165200	158916540	18850	18850	18850	18850	0
255	20240624	165100	158916540	18850	18850	18850	18850	0
256	20240624	165000	158916540	18850	18850	18850	18850	0
257	20240624	164900	158916540	18850	18850	18850	18850	0
258	20240624	164800	158916540	18850	18850	18850	18850	0
259	20240624	164700	158916540	18850	18850	18850	18850	0
260	20240624	164600	158916540	18850	18850	18850	18850	0
261	20240624	164500	158916540	18850	18850	18850	18850	0
262	20240624	164400	158916540	18850	18850	18850	18850	0
263	20240624	164300	158916540	18850	18850	18850	18850	0
264	20240624	164200	158916540	18850	18850	18850	18850	0
265	20240624	164100	158916540	18850	18850	18850	18850	0
266	20240624	164000	158916540	18850	18850	18850	18850	0
267	20240624	163900	158916540	18850	18850	18850	18850	0
268	20240624	163800	158916540	18850	18850	18850	18850	0
269	20240624	163700	158916540	18850	18850	18850	18850	0
270	20240624	163600	158916540	18850	18850	18850	18850	0
271	20240624	163500	158916540	18850	18850	18850	18850	0
272	20240624	163400	158916540	18850	18850	18850	18850	30
273	20240624	163300	158916540	18850	18850	18850	18850	0
274	20240624	163200	158916540	18850	18850	18850	18850	0
275	20240624	163100	158916540	18850	18850	18850	18850	0
276	20240624	163000	158916540	18850	18850	18850	18850	0
277	20240624	162900	158916540	18850	18850	18850	18850	0
278	20240624	162800	158916540	18850	18850	18850	18850	0
279	20240624	162700	158916540	18850	18850	18850	18850	0
280	20240624	162600	158916540	18850	18850	18850	18850	0
281	20240624	162500	158916540	18850	18850	18850	18850	0
282	20240624	162400	158916540	18850	18850	18850	18850	0
283	20240624	162300	158916540	18850	18850	18850	18850	0
284	20240624	162200	158916540	18850	18850	18850	18850	0
285	20240624	162100	158916540	18850	18850	18850	18850	0
286	20240624	162000	158916540	18850	18850	18850	18850	0
287	20240624	161900	158916540	18850	18850	18850	18850	0
288	20240624	161800	158916540	18850	18850	18850	18850	0
289	20240624	161700	158916540	18850	18850	18850	18850	0
290	20240624	161600	158916540	18850	18850	18850	18850	0
291	20240624	161500	158916540	18850	18850	18850	18850	0
292	20240624	161400	158916540	18850	18850	18850	18850	0
293	20240624	161300	158916540	18850	18850	18850	18850	0
294	20240624	161200	158916540	18850	18850	18850	18850	0
295	20240624	161100	158916540	18850	18850	18850	18850	0
296	20240624	161000	158916540	18850	18850	18850	18850	0
297	20240624	160900	158916540	18850	18850	18850	18850	0
298	20240624	160800	158916540	18850	18850	18850	18850	0
299	20240624	160700	158916540	18850	18850	18850	18850	0
300	20240624	160600	158916540	18850	18850	18850	18850	0
301	20240624	160500	158916540	18850	18850	18850	18850	0
302	20240624	160400	158916540	18850	18850	18850	18850	30
303	20240624	160300	158916540	18850	18850	18850	18850	0
304	20240624	160200	158916540	18850	18850	18850	18850	0
305	20240624	160100	158916540	18850	18850	18850	18850	0
306	20240624	160000	158916540	18850	18850	18850	18850	0
307	20240624	155900	158916540	18850	18850	18850	18850	0
308	20240624	155800	158916540	18850	18850	18850	18850	0
309	20240624	155700	158916540	18850	18850	18850	18850	0
310	20240624	155600	158916540	18850	18850	18850	18850	0
311	20240624	155500	158916540	18850	18850	18850	18850	0
312	20240624	155400	158916540	18850	18850	18850	18850	0
313	20240624	155300	158916540	18850	18850	18850	18850	0
314	20240624	155200	158916540	18850	18850	18850	18850	0
315	20240624	155100	158916540	18850	18850	18850	18850	0
316	20240624	155000	158916540	18850	18850	18850	18850	0
317	20240624	154900	158916540	18850	18850	18850	18850	0
318	20240624	154800	158916540	18850	18850	18850	18850	0
319	20240624	154700	158916540	18850	18850	18850	18850	0
320	20240624	154600	158916540	18850	18850	18850	18850	0
321	20240624	154500	158916540	18850	18850	18850	18850	0
322	20240624	154400	158916540	18850	18850	18850	18850	0
323	20240624	154300	158916540	18850	18850	18850	18850	0
324	20240624	154200	158916540	18850	18850	18850	18850	0
325	20240624	154100	158916540	18850	18850	18850	18850	0
326	20240624	154000	158916540	18850	18850	18850	18850	0
327	20240624	153900	158916540	18850	18850	18850	18850	0
328	20240624	153800	158916540	18850	18850	18850	18850	0
329	20240624	153700	158916540	18850	18850	18850	18850	0
330	20240624	153600	158916540	18850	18850	18850	18850	0
331	20240624	153500	158916540	18850	18850	18850	18850	0
332	20240624	153400	158916540	18850	18850	18850	18850	30
333	20240624	153300	158916540	18850	18850	18850	18850	0
334	20240624	153200	158916540	18850	18850	18850	18850	0
335	20240624	153100	158916540	18850	18850	18850	18850	0
336	20240624	153000	158916540	18850	18850	18850	18850	30
337	20240624	152900	158351040	18860	18860	18860	18860	0
338	20240624	152800	158351040	18860	18860	18860	18860	0
339	20240624	152700	158351040	18860	18860	18860	18860	0
340	20240624	152600	158351040	18860	18860	18860	18860	0
341	20240624	152500	158351040	18860	18860	18860	18860	0
342	20240624	152400	158351040	18860	18860	18860	18860	0
343	20240624	152300	158351040	18860	18860	18860	18860	0
344	20240624	152200	158351040	18860	18860	18860	18860	0
345	20240624	152100	158351040	18860	18860	18860	18860	0
346	20240624	152000	158351040	18860	18860	18860	18860	0
347	20240624	151900	158351040	18860	18860	18860	18860	0
348	20240624	151800	158351040	18860	18860	18860	18860	1
349	20240624	151700	158332180	18850	18850	18850	18850	11
350	20240624	151600	158124830	18660	18660	18660	18660	10
351	20240624	151500	157938230	18840	18720	18840	18720	15
352	20240624	151400	157657310	18720	18650	18720	18650	201
353	20240624	151300	153902480	18690	18690	18690	18690	0
354	20240624	151200	153902480	18690	18650	18690	18650	12
355	20240624	151100	153678560	18700	18700	18700	18700	22
356	20240624	151000	153267160	18710	18720	18720	18710	52
357	20240624	150900	152293920	18750	18750	18750	18750	17
358	20240624	150800	151975170	18800	18780	18800	18780	10
359	20240624	150700	151787300	18760	18750	18760	18750	10
360	20240624	150600	151599750	18750	18750	18750	18750	23
361	20240624	150500	151168500	18750	18760	18760	18750	214
362	20240624	150400	147153910	18770	18770	18770	18770	12
363	20240624	150300	146928670	18770	18770	18770	18770	9
364	20240624	150200	146759740	18770	18770	18770	18770	5
365	20240624	150100	146665890	18770	18770	18770	18770	0
366	20240624	150000	146665890	18770	18770	18770	18770	1
367	20240624	145900	146647120	18770	18770	18770	18770	16
368	20240624	145800	146346800	18770	18780	18780	18770	18
369	20240624	145700	146008850	18780	18780	18780	18780	5
370	20240624	145600	145914950	18780	18780	18780	18780	9
371	20240624	145500	145745930	18780	18780	18780	18780	9
372	20240624	145400	145576910	18860	18860	18860	18860	0
373	20240624	145300	145576910	18860	18780	18860	18780	54
374	20240624	145200	144562710	18780	18780	18780	18780	8
375	20240624	145100	144412470	18780	18790	18790	18780	51
376	20240624	145000	143454670	18780	18780	18780	18780	9
377	20240624	144900	143285650	18780	18780	18780	18780	5
378	20240624	144800	143191750	18780	18780	18780	18780	10
379	20240624	144700	143003950	18790	18790	18790	18790	0
380	20240624	144600	143003950	18790	18790	18790	18790	5
381	20240624	144500	142910000	18780	18780	18780	18780	19
382	20240624	144400	142553180	18780	18780	18780	18780	10
383	20240624	144300	142365380	18770	18770	18770	18770	5
384	20240624	144200	142271530	18770	18790	18790	18770	58
385	20240624	144100	141182400	18870	18870	18870	18870	0
386	20240624	144000	141182400	18870	18870	18870	18870	1
387	20240624	143900	141163530	18790	18790	18790	18790	14
388	20240624	143800	140900470	18800	18790	18800	18790	12
389	20240624	143700	140674980	18810	18800	18810	18800	11
390	20240624	143600	140468160	18800	18810	18810	18800	8
391	20240624	143500	140317750	18830	18850	18850	18830	12
392	20240624	143400	140091690	18850	18850	18850	18850	3
393	20240624	143300	140035140	18860	18880	18880	18860	12
394	20240624	143200	139808660	18890	18900	18900	18890	15
395	20240624	143100	139525260	18900	18900	18900	18900	5
396	20240624	143000	139430760	18900	18910	18910	18900	9
397	20240624	142900	139260610	18950	18950	18950	18950	0
398	20240624	142800	139260610	18950	18910	18950	18910	13
399	20240624	142700	139014640	18910	18900	18910	18900	10
400	20240624	142600	138825590	18900	18900	18900	18900	10
401	20240624	142500	138636590	18910	18910	18910	18910	9
402	20240624	142400	138466400	18910	18920	18920	18910	10
403	20240624	142300	138277250	18920	18920	18920	18920	0
404	20240624	142200	138277250	18920	18910	18920	18910	10
405	20240624	142100	138088120	18910	18920	18920	18910	7
406	20240624	142000	137955730	18930	18930	18930	18930	12
407	20240624	141900	137728570	18930	18930	18930	18930	5
408	20240624	141800	137633920	18930	18930	18930	18930	10
409	20240624	141700	137444620	18930	18930	18930	18930	10
410	20240624	141600	137255320	18950	18950	18950	18950	0
411	20240624	141500	137255320	18950	18950	18950	18950	2
412	20240624	141400	137217420	18970	18970	18970	18970	0
413	20240624	141300	137217420	18970	18970	18970	18970	0
414	20240624	141200	137217420	18970	18970	18970	18970	0
415	20240624	141100	137217420	18970	18970	18970	18970	0
416	20240624	141000	137217420	18970	18970	18970	18970	10
417	20240624	140900	137027720	18970	18970	18970	18970	0
418	20240624	140800	137027720	18970	18970	18970	18970	0
419	20240624	140700	137027720	18970	18970	18970	18970	0
420	20240624	140600	137027720	18970	18970	18970	18970	0
421	20240624	140500	137027720	18970	18970	18970	18970	0
422	20240624	140400	137027720	18970	18970	18970	18970	0
423	20240624	140300	137027720	18970	18970	18970	18970	0
424	20240624	140200	137027720	18970	18970	18970	18970	0
425	20240624	140100	137027720	18970	18970	18970	18970	0
426	20240624	140000	137027720	18970	18970	18970	18970	0
427	20240624	135900	137027720	18970	18970	18970	18970	0
428	20240624	135800	137027720	18970	18950	18970	18950	9
429	20240624	135700	136857150	18950	18950	18950	18950	2
430	20240624	135600	136819250	18960	18960	18960	18960	0
431	20240624	135500	136819250	18960	18960	18960	18960	1
432	20240624	135400	136800290	18970	18970	18970	18970	0
433	20240624	135300	136800290	18970	18970	18970	18970	0
434	20240624	135200	136800290	18970	18970	18970	18970	0
435	20240624	135100	136800290	18970	18970	18970	18970	0
436	20240624	135000	136800290	18970	18970	18970	18970	1
437	20240624	134900	136781320	18970	18970	18970	18970	0
438	20240624	134800	136781320	18970	18970	18970	18970	0
439	20240624	134700	136781320	18970	18970	18970	18970	0
440	20240624	134600	136781320	18970	18970	18970	18970	0
441	20240624	134500	136781320	18970	18970	18970	18970	0
442	20240624	134400	136781320	18970	18970	18970	18970	0
443	20240624	134300	136781320	18970	18970	18970	18970	0
444	20240624	134200	136781320	18970	18970	18970	18970	0
445	20240624	134100	136781320	18970	18970	18970	18970	0
446	20240624	134000	136781320	18970	18970	18970	18970	0
447	20240624	133900	136781320	18970	18970	18970	18970	0
448	20240624	133800	136781320	18970	18970	18970	18970	0
449	20240624	133700	136781320	18970	18970	18970	18970	0
450	20240624	133600	136781320	18970	18970	18970	18970	0
451	20240624	133500	136781320	18970	18970	18970	18970	0
452	20240624	133400	136781320	18970	18980	18980	18970	120
453	20240624	133300	134503930	19000	19000	19000	19000	0
454	20240624	133200	134503930	19000	19000	19000	19000	0
455	20240624	133100	134503930	19000	19000	19000	19000	0
456	20240624	133000	134503930	19000	19000	19000	19000	79
457	20240624	132900	133002930	19000	19000	19000	19000	0
458	20240624	132800	133002930	19000	19000	19000	19000	0
459	20240624	132700	133002930	19000	19000	19000	19000	100
460	20240624	132600	131102930	19030	19030	19030	19030	0
461	20240624	132500	131102930	19030	19030	19030	19030	0
462	20240624	132400	131102930	19030	19030	19030	19030	0
463	20240624	132300	131102930	19030	19030	19030	19030	0
464	20240624	132200	131102930	19030	19030	19030	19030	0
465	20240624	132100	131102930	19030	19030	19030	19030	0
466	20240624	132000	131102930	19030	19030	19030	19030	292
467	20240624	131900	125546170	19030	19030	19030	19030	0
468	20240624	131800	125546170	19030	19030	19030	19030	0
469	20240624	131700	125546170	19030	19030	19030	19030	0
470	20240624	131600	125546170	19030	19030	19030	19030	1
471	20240624	131500	125527140	19030	19030	19030	19030	0
472	20240624	131400	125527140	19030	19030	19030	19030	0
473	20240624	131300	125527140	19030	19030	19030	19030	1
474	20240624	131200	125508110	19030	19030	19030	19030	0
475	20240624	131100	125508110	19030	19030	19030	19030	0
476	20240624	131000	125508110	19030	19030	19030	19030	0
477	20240624	130900	125508110	19030	19030	19030	19030	0
478	20240624	130800	125508110	19030	19030	19030	19030	0
479	20240624	130700	125508110	19030	19030	19030	19030	0
480	20240624	130600	125508110	19030	19030	19030	19030	0
481	20240624	130500	125508110	19030	19030	19030	19030	0
482	20240624	130400	125508110	19030	19030	19030	19030	12
483	20240624	130300	125279750	19040	19040	19040	19040	0
484	20240624	130200	125279750	19040	19040	19040	19040	0
485	20240624	130100	125279750	19040	18980	19040	18980	12
486	20240624	130000	125051930	19010	19010	19010	19010	1
487	20240624	125900	125032920	18980	18980	18980	18980	0
488	20240624	125800	125032920	18980	18980	18980	18980	0
489	20240624	125700	125032920	18980	18980	18980	18980	0
490	20240624	125600	125032920	18980	18980	18980	18980	0
491	20240624	125500	125032920	18980	18980	18980	18980	1
492	20240624	125400	125013940	19000	19000	19000	19000	0
493	20240624	125300	125013940	19000	19000	19000	19000	0
494	20240624	125200	125013940	19000	19000	19000	19000	0
495	20240624	125100	125013940	19000	19000	19000	19000	0
496	20240624	125000	125013940	19000	19000	19000	19000	89
497	20240624	124900	123322940	19060	19060	19060	19060	0
498	20240624	124800	123322940	19060	19060	19060	19060	0
499	20240624	124700	123322940	19060	19060	19060	19060	0
500	20240624	124600	123322940	19060	19060	19060	19060	66
501	20240624	124500	122064980	19060	19060	19060	19060	0
502	20240624	124400	122064980	19060	19060	19060	19060	0
503	20240624	124300	122064980	19060	19020	19060	19020	157
504	20240624	124200	119074970	19000	19000	19000	19000	0
505	20240624	124100	119074970	19000	19000	19000	19000	100
506	20240624	124000	117174970	19000	19000	19000	19000	0
507	20240624	123900	117174970	19000	19030	19030	19000	4
508	20240624	123800	117098910	19030	19030	19030	19030	1
509	20240624	123700	117079880	19040	18990	19040	18990	344
510	20240624	123600	110531360	18920	18920	18920	18920	6
511	20240624	123500	110417840	18920	18910	18920	18910	201
512	20240624	123400	106614950	18850	18850	18850	18850	0
513	20240624	123300	106614950	18850	18850	18850	18850	0
514	20240624	123200	106614950	18850	18850	18850	18850	0
515	20240624	123100	106614950	18850	18850	18850	18850	0
516	20240624	123000	106614950	18850	18800	18850	18790	1016
517	20240624	122900	87473770	18810	18810	18810	18810	0
518	20240624	122800	87473770	18810	18820	18820	18810	3
519	20240624	122700	87417330	18830	18830	18830	18830	0
520	20240624	122600	87417330	18830	18830	18830	18830	0
521	20240624	122500	87417330	18830	18830	18830	18830	0
522	20240624	122400	87417330	18830	18830	18830	18830	1
523	20240624	122300	87398500	18830	18830	18830	18830	0
524	20240624	122200	87398500	18830	18830	18830	18830	0
525	20240624	122100	87398500	18830	18830	18830	18830	0
526	20240624	122000	87398500	18830	18830	18830	18830	0
527	20240624	121900	87398500	18830	18830	18830	18830	0
528	20240624	121800	87398500	18830	18830	18830	18830	0
529	20240624	121700	87398500	18830	18830	18830	18830	0
530	20240624	121600	87398500	18830	18830	18830	18830	1
531	20240624	121500	87379670	18830	18830	18830	18830	0
532	20240624	121400	87379670	18830	18830	18830	18830	0
533	20240624	121300	87379670	18830	18830	18830	18830	0
534	20240624	121200	87379670	18830	18830	18830	18830	0
535	20240624	121100	87379670	18830	18830	18830	18830	0
536	20240624	121000	87379670	18830	18830	18830	18830	0
537	20240624	120900	87379670	18830	18830	18830	18830	0
538	20240624	120800	87379670	18830	18830	18830	18830	0
539	20240624	120700	87379670	18830	18770	18830	18770	27
540	20240624	120600	86872820	18770	18770	18770	18770	23
541	20240624	120500	86441110	18770	18770	18770	18770	1
542	20240624	120400	86422340	18770	18770	18770	18770	0
543	20240624	120300	86422340	18770	18770	18770	18770	0
544	20240624	120200	86422340	18770	18770	18770	18770	0
545	20240624	120100	86422340	18770	18770	18770	18770	0
546	20240624	120000	86422340	18770	18770	18770	18770	0
547	20240624	115900	86422340	18770	18770	18770	18770	0
548	20240624	115800	86422340	18770	18770	18770	18770	2
549	20240624	115700	86384800	18770	18770	18770	18770	0
550	20240624	115600	86384800	18770	18770	18770	18770	0
551	20240624	115500	86384800	18770	18770	18770	18770	1
552	20240624	115400	86366030	18800	18800	18800	18800	0
553	20240624	115300	86366030	18800	18800	18800	18800	0
554	20240624	115200	86366030	18800	18800	18800	18800	0
555	20240624	115100	86366030	18800	18800	18800	18800	0
556	20240624	115000	86366030	18800	18800	18800	18800	0
557	20240624	114900	86366030	18800	18800	18800	18800	0
558	20240624	114800	86366030	18800	18800	18800	18800	0
559	20240624	114700	86366030	18800	18800	18800	18800	0
560	20240624	114600	86366030	18800	18800	18800	18800	0
561	20240624	114500	86366030	18800	18800	18800	18800	0
562	20240624	114400	86366030	18800	18800	18800	18800	0
563	20240624	114300	86366030	18800	18800	18800	18800	0
564	20240624	114200	86366030	18800	18800	18800	18800	69
565	20240624	114100	85068830	18800	18800	18800	18800	0
566	20240624	114000	85068830	18800	18800	18800	18800	81
567	20240624	113900	83546030	18800	18800	18800	18800	0
568	20240624	113800	83546030	18800	18800	18800	18800	103
569	20240624	113700	81609630	18800	18800	18800	18800	0
570	20240624	113600	81609630	18800	18800	18800	18800	100
571	20240624	113500	79729630	18800	18800	18800	18800	100
572	20240624	113400	77849630	18800	18800	18800	18800	74
573	20240624	113300	76458430	18840	18840	18840	18840	0
574	20240624	113200	76458430	18840	18840	18840	18830	14
575	20240624	113100	76194780	18840	18840	18840	18840	0
576	20240624	113000	76194780	18840	18840	18840	18840	0
577	20240624	112900	76194780	18840	18840	18840	18840	0
578	20240624	112800	76194780	18840	18840	18840	18840	0
579	20240624	112700	76194780	18840	18840	18840	18840	63
580	20240624	112600	75007860	18840	18840	18840	18840	1
581	20240624	112500	74989020	18850	18850	18850	18850	0
582	20240624	112400	74989020	18850	18850	18850	18850	1
583	20240624	112300	74970170	18850	18850	18850	18850	0
584	20240624	112200	74970170	18850	18850	18850	18850	0
585	20240624	112100	74970170	18850	18850	18850	18850	0
586	20240624	112000	74970170	18850	18850	18850	18850	0
587	20240624	111900	74970170	18850	18850	18850	18850	0
588	20240624	111800	74970170	18850	18850	18850	18850	0
589	20240624	111700	74970170	18850	18850	18850	18850	137
590	20240624	111600	72387720	18850	18850	18850	18850	0
591	20240624	111500	72387720	18850	18850	18850	18850	21
592	20240624	111400	71991870	18920	18920	18920	18920	0
593	20240624	111300	71991870	18920	18920	18920	18920	0
594	20240624	111200	71991870	18920	18920	18920	18920	1
595	20240624	111100	71972950	18900	18870	18900	18860	93
596	20240624	111000	70218270	18870	18870	18870	18870	0
597	20240624	110900	70218270	18870	18870	18870	18870	0
598	20240624	110800	70218270	18870	18870	18870	18870	0
599	20240624	110700	70218270	18870	18870	18870	18870	0
600	20240624	110600	70218270	18870	18870	18870	18870	0
601	20240624	110500	70218270	18870	18870	18870	18870	0
602	20240624	110400	70218270	18870	18880	18880	18870	78
603	20240624	110300	68746100	18900	18900	18900	18900	0
604	20240624	110200	68746100	18900	18910	18910	18900	67
605	20240624	110100	67479520	18910	18910	18910	18910	0
606	20240624	110000	67479520	18910	18910	18910	18910	50
607	20240624	105900	66534020	18910	18910	18910	18910	0
608	20240624	105800	66534020	18910	18910	18910	18910	5
609	20240624	105700	66439470	19040	19040	19040	19040	0
610	20240624	105600	66439470	19040	19040	19040	19040	10
611	20240624	105500	66249070	18910	18910	18910	18910	1
612	20240624	105400	66230160	19050	19050	19050	19050	0
613	20240624	105300	66230160	19050	19050	19050	19050	1
614	20240624	105200	66211110	18900	18900	18900	18900	0
615	20240624	105100	66211110	18900	18900	18900	18900	0
616	20240624	105000	66211110	18900	18960	18960	18900	79
617	20240624	104900	64713530	19060	19060	19060	19060	0
618	20240624	104800	64713530	19060	19060	19060	19060	8
619	20240624	104700	64561050	18930	18930	18930	18930	0
620	20240624	104600	64561050	18930	18930	18930	18930	1
621	20240624	104500	64542120	19060	19060	19060	19060	0
622	20240624	104400	64542120	19060	19060	19060	19060	1
623	20240624	104300	64523060	19060	19060	19060	19060	35
624	20240624	104200	63855960	19060	19060	19060	19060	1
625	20240624	104100	63836900	19060	19060	19060	19060	68
626	20240624	104000	62540820	19060	19060	19060	19060	0
627	20240624	103900	62540820	19060	19060	19060	19060	0
628	20240624	103800	62540820	19060	19060	19060	19060	0
629	20240624	103700	62540820	19060	19060	19060	19060	0
630	20240624	103600	62540820	19060	19060	19060	19060	0
631	20240624	103500	62540820	19060	19060	19060	19060	0
632	20240624	103400	62540820	19060	19060	19060	19060	0
633	20240624	103300	62540820	19060	19060	19060	19060	0
634	20240624	103200	62540820	19060	19060	19060	19060	20
635	20240624	103100	62159620	19060	19060	19060	19060	0
636	20240624	103000	62159620	19060	19060	19060	19060	0
637	20240624	102900	62159620	19060	19060	19060	19060	10
638	20240624	102800	61969020	19000	19000	19000	19000	28
639	20240624	102700	61437020	19000	19000	19000	19000	0
640	20240624	102600	61437020	19000	19000	19000	19000	0
641	20240624	102500	61437020	19000	19000	19000	19000	0
642	20240624	102400	61437020	19000	19000	19000	19000	0
643	20240624	102300	61437020	19000	19000	19000	19000	0
644	20240624	102200	61437020	19000	19000	19000	19000	0
645	20240624	102100	61437020	19000	18960	19000	18960	2
646	20240624	102000	61399060	19000	19000	19000	19000	0
647	20240624	101900	61399060	19000	19000	19000	19000	103
648	20240624	101800	59442060	19000	19000	19000	19000	0
649	20240624	101700	59442060	19000	19000	19000	19000	0
650	20240624	101600	59442060	19000	19020	19020	19000	371
651	20240624	101500	52389870	19020	19020	19020	19020	0
652	20240624	101400	52389870	19020	19020	19020	19020	29
653	20240624	101300	51838290	19020	19030	19030	19020	14
654	20240624	101200	51571990	19020	19020	19020	19020	0
655	20240624	101100	51571990	19020	19020	19020	19020	28
656	20240624	101000	51039430	19070	19070	19070	19070	2
657	20240624	100900	51001290	19070	19070	19070	19070	63
658	20240624	100800	49799880	19070	19070	19070	19070	0
659	20240624	100700	49799880	19070	19010	19070	19000	66
660	20240624	100600	48545430	19080	19080	19080	19080	0
661	20240624	100500	48545430	19080	19080	19080	19080	5
662	20240624	100400	48450030	19080	19080	19080	19080	156
663	20240624	100300	45473550	19080	19000	19080	19000	2
664	20240624	100200	45435470	19080	19080	19080	19080	3
665	20240624	100100	45378230	19080	19080	19080	19080	0
666	20240624	100000	45378230	19080	19080	19080	19080	1
667	20240624	095900	45359150	19080	19080	19080	19080	0
668	20240624	095800	45359150	19080	19080	19080	19080	0
669	20240624	095700	45359150	19080	19080	19080	19080	0
670	20240624	095600	45359150	19080	19080	19080	19080	1
671	20240624	095500	45340070	19080	19080	19080	19080	22
672	20240624	095400	44920310	19080	19080	19080	19080	0
673	20240624	095300	44920310	19080	19000	19080	19000	13
674	20240624	095200	44672430	18900	18900	18900	18900	0
675	20240624	095100	44672430	18900	18900	18900	18900	14
676	20240624	095000	44407830	19090	19090	19090	19090	0
677	20240624	094900	44407830	19090	19090	19090	19090	2
678	20240624	094800	44369650	19090	19030	19090	19030	5
679	20240624	094700	44274380	19020	19020	19090	19020	445
680	20240624	094600	35810270	18890	18890	18890	18890	1
681	20240624	094500	35791380	18880	18860	18880	18860	361
682	20240624	094400	28978990	18830	18830	18830	18830	0
683	20240624	094300	28978990	18830	18830	18830	18830	10
684	20240624	094200	28790690	18750	18750	18750	18750	0
685	20240624	094100	28790690	18750	18750	18750	18750	1
686	20240624	094000	28771940	18860	18860	18860	18860	0
687	20240624	093900	28771940	18860	18860	18860	18860	3
688	20240624	093800	28715360	18870	18870	18870	18870	0
689	20240624	093700	28715360	18870	18870	18870	18870	0
690	20240624	093600	28715360	18870	18870	18870	18870	0
691	20240624	093500	28715360	18870	18750	18870	18750	28
692	20240624	093400	28187120	18870	18840	18870	18310	622
693	20240624	093300	16580890	18830	18830	18830	18830	1
694	20240624	093200	16562060	18870	18870	18870	18870	6
695	20240624	093100	16448840	18870	18870	18870	18870	0
696	20240624	093000	16448840	18870	18870	18870	18870	0
697	20240624	092900	16448840	18870	18870	18870	18870	33
698	20240624	092800	15826130	18880	18880	18880	18880	0
699	20240624	092700	15826130	18880	18880	18880	18880	0
700	20240624	092600	15826130	18880	18880	18880	18880	1
701	20240624	092500	15807250	18850	18850	18850	18850	2
702	20240624	092400	15769550	18820	18850	18850	18820	114
703	20240624	092300	13623680	18860	18860	18860	18860	2
704	20240624	092200	13585960	18870	18870	18870	18870	0
705	20240624	092100	13585960	18870	18870	18870	18870	0
706	20240624	092000	13585960	18870	18870	18870	18870	83
707	20240624	091900	12019750	18870	18870	18870	18870	0
708	20240624	091800	12019750	18870	18870	18870	18870	27
709	20240624	091700	11510260	18870	18870	18870	18870	21
710	20240624	091600	11113990	18870	18870	18870	18870	3
711	20240624	091500	11057380	18880	18870	18880	18870	4
712	20240624	091400	10981880	18880	18880	18880	18880	0
713	20240624	091300	10981880	18880	18880	18880	18880	0
714	20240624	091200	10981880	18880	18880	18880	18880	0
715	20240624	091100	10981880	18880	18880	18880	18880	0
716	20240624	091000	10981880	18880	18890	18890	18880	3
717	20240624	090900	10925230	18890	18910	18910	18890	185
718	20240624	090800	7429290	19040	19040	19040	19040	22
719	20240624	090700	7010410	19040	19080	19090	19040	7
720	20240624	090600	6876900	18890	18900	18900	18890	42
721	20240624	090500	6083110	18900	18890	18900	18890	87
722	20240624	090400	4439670	18890	18890	18890	18890	2
723	20240624	090300	4401890	18890	18840	18900	18840	123
724	20240624	090200	2079390	18820	19020	19180	18820	47
725	20240624	090100	1189890	19000	18840	19000	18840	32
726	20240624	090000	583730	18830	18830	18830	18830	31