KissMeData/389260/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	213000	575404730	15970	15970	15970	15970	1430
3	20240624	212900	575404730	15970	15970	15970	15970	0
4	20240624	212800	575404730	15970	15970	15970	15970	0
5	20240624	212700	575404730	15970	15970	15970	15970	0
6	20240624	212600	575404730	15970	15970	15970	15970	0
7	20240624	212500	575404730	15970	15970	15970	15970	0
8	20240624	212400	575404730	15970	15970	15970	15970	0
9	20240624	212300	575404730	15970	15970	15970	15970	0
10	20240624	212200	575404730	15970	15970	15970	15970	0
11	20240624	212100	575404730	15970	15970	15970	15970	0
12	20240624	212000	575404730	15970	15970	15970	15970	0
13	20240624	211900	575404730	15970	15970	15970	15970	0
14	20240624	211800	575404730	15970	15970	15970	15970	0
15	20240624	211700	575404730	15970	15970	15970	15970	0
16	20240624	211600	575404730	15970	15970	15970	15970	0
17	20240624	211500	575404730	15970	15970	15970	15970	0
18	20240624	211400	575404730	15970	15970	15970	15970	0
19	20240624	211300	575404730	15970	15970	15970	15970	0
20	20240624	211200	575404730	15970	15970	15970	15970	0
21	20240624	211100	575404730	15970	15970	15970	15970	0
22	20240624	211000	575404730	15970	15970	15970	15970	0
23	20240624	210900	575404730	15970	15970	15970	15970	0
24	20240624	210800	575404730	15970	15970	15970	15970	0
25	20240624	210700	575404730	15970	15970	15970	15970	0
26	20240624	210600	575404730	15970	15970	15970	15970	0
27	20240624	210500	575404730	15970	15970	15970	15970	0
28	20240624	210400	575404730	15970	15970	15970	15970	0
29	20240624	210300	575404730	15970	15970	15970	15970	0
30	20240624	210200	575404730	15970	15970	15970	15970	0
31	20240624	210100	575404730	15970	15970	15970	15970	0
32	20240624	210000	575404730	15970	15970	15970	15970	1430
33	20240624	205900	575404730	15970	15970	15970	15970	0
34	20240624	205800	575404730	15970	15970	15970	15970	0
35	20240624	205700	575404730	15970	15970	15970	15970	0
36	20240624	205600	575404730	15970	15970	15970	15970	0
37	20240624	205500	575404730	15970	15970	15970	15970	0
38	20240624	205400	575404730	15970	15970	15970	15970	0
39	20240624	205300	575404730	15970	15970	15970	15970	0
40	20240624	205200	575404730	15970	15970	15970	15970	0
41	20240624	205100	575404730	15970	15970	15970	15970	0
42	20240624	205000	575404730	15970	15970	15970	15970	0
43	20240624	204900	575404730	15970	15970	15970	15970	0
44	20240624	204800	575404730	15970	15970	15970	15970	0
45	20240624	204700	575404730	15970	15970	15970	15970	0
46	20240624	204600	575404730	15970	15970	15970	15970	0
47	20240624	204500	575404730	15970	15970	15970	15970	0
48	20240624	204400	575404730	15970	15970	15970	15970	0
49	20240624	204300	575404730	15970	15970	15970	15970	0
50	20240624	204200	575404730	15970	15970	15970	15970	0
51	20240624	204100	575404730	15970	15970	15970	15970	0
52	20240624	204000	575404730	15970	15970	15970	15970	0
53	20240624	203900	575404730	15970	15970	15970	15970	0
54	20240624	203800	575404730	15970	15970	15970	15970	0
55	20240624	203700	575404730	15970	15970	15970	15970	0
56	20240624	203600	575404730	15970	15970	15970	15970	0
57	20240624	203500	575404730	15970	15970	15970	15970	0
58	20240624	203400	575404730	15970	15970	15970	15970	0
59	20240624	203300	575404730	15970	15970	15970	15970	0
60	20240624	203200	575404730	15970	15970	15970	15970	0
61	20240624	203100	575404730	15970	15970	15970	15970	0
62	20240624	203000	575404730	15970	15970	15970	15970	1430
63	20240624	202900	575404730	15970	15970	15970	15970	0
64	20240624	202800	575404730	15970	15970	15970	15970	0
65	20240624	202700	575404730	15970	15970	15970	15970	0
66	20240624	202600	575404730	15970	15970	15970	15970	0
67	20240624	202500	575404730	15970	15970	15970	15970	0
68	20240624	202400	575404730	15970	15970	15970	15970	0
69	20240624	202300	575404730	15970	15970	15970	15970	0
70	20240624	202200	575404730	15970	15970	15970	15970	0
71	20240624	202100	575404730	15970	15970	15970	15970	0
72	20240624	202000	575404730	15970	15970	15970	15970	0
73	20240624	201900	575404730	15970	15970	15970	15970	0
74	20240624	201800	575404730	15970	15970	15970	15970	0
75	20240624	201700	575404730	15970	15970	15970	15970	0
76	20240624	201600	575404730	15970	15970	15970	15970	0
77	20240624	201500	575404730	15970	15970	15970	15970	0
78	20240624	201400	575404730	15970	15970	15970	15970	0
79	20240624	201300	575404730	15970	15970	15970	15970	0
80	20240624	201200	575404730	15970	15970	15970	15970	0
81	20240624	201100	575404730	15970	15970	15970	15970	0
82	20240624	201000	575404730	15970	15970	15970	15970	0
83	20240624	200900	575404730	15970	15970	15970	15970	0
84	20240624	200800	575404730	15970	15970	15970	15970	0
85	20240624	200700	575404730	15970	15970	15970	15970	0
86	20240624	200600	575404730	15970	15970	15970	15970	0
87	20240624	200500	575404730	15970	15970	15970	15970	0
88	20240624	200400	575404730	15970	15970	15970	15970	0
89	20240624	200300	575404730	15970	15970	15970	15970	0
90	20240624	200200	575404730	15970	15970	15970	15970	0
91	20240624	200100	575404730	15970	15970	15970	15970	0
92	20240624	200000	575404730	15970	15970	15970	15970	1430
93	20240624	195900	575404730	15970	15970	15970	15970	0
94	20240624	195800	575404730	15970	15970	15970	15970	0
95	20240624	195700	575404730	15970	15970	15970	15970	0
96	20240624	195600	575404730	15970	15970	15970	15970	0
97	20240624	195500	575404730	15970	15970	15970	15970	0
98	20240624	195400	575404730	15970	15970	15970	15970	0
99	20240624	195300	575404730	15970	15970	15970	15970	0
100	20240624	195200	575404730	15970	15970	15970	15970	0
101	20240624	195100	575404730	15970	15970	15970	15970	0
102	20240624	195000	575404730	15970	15970	15970	15970	0
103	20240624	194900	575404730	15970	15970	15970	15970	0
104	20240624	194800	575404730	15970	15970	15970	15970	0
105	20240624	194700	575404730	15970	15970	15970	15970	0
106	20240624	194600	575404730	15970	15970	15970	15970	0
107	20240624	194500	575404730	15970	15970	15970	15970	0
108	20240624	194400	575404730	15970	15970	15970	15970	0
109	20240624	194300	575404730	15970	15970	15970	15970	0
110	20240624	194200	575404730	15970	15970	15970	15970	0
111	20240624	194100	575404730	15970	15970	15970	15970	0
112	20240624	194000	575404730	15970	15970	15970	15970	0
113	20240624	193900	575404730	15970	15970	15970	15970	0
114	20240624	193800	575404730	15970	15970	15970	15970	0
115	20240624	193700	575404730	15970	15970	15970	15970	0
116	20240624	193600	575404730	15970	15970	15970	15970	0
117	20240624	193500	575404730	15970	15970	15970	15970	0
118	20240624	193400	575404730	15970	15970	15970	15970	0
119	20240624	193300	575404730	15970	15970	15970	15970	0
120	20240624	193200	575404730	15970	15970	15970	15970	0
121	20240624	193100	575404730	15970	15970	15970	15970	0
122	20240624	193000	575404730	15970	15970	15970	15970	1430
123	20240624	192900	575404730	15970	15970	15970	15970	0
124	20240624	192800	575404730	15970	15970	15970	15970	0
125	20240624	192700	575404730	15970	15970	15970	15970	0
126	20240624	192600	575404730	15970	15970	15970	15970	0
127	20240624	192500	575404730	15970	15970	15970	15970	0
128	20240624	192400	575404730	15970	15970	15970	15970	0
129	20240624	192300	575404730	15970	15970	15970	15970	0
130	20240624	192200	575404730	15970	15970	15970	15970	0
131	20240624	192100	575404730	15970	15970	15970	15970	0
132	20240624	192000	575404730	15970	15970	15970	15970	0
133	20240624	191900	575404730	15970	15970	15970	15970	0
134	20240624	191800	575404730	15970	15970	15970	15970	0
135	20240624	191700	575404730	15970	15970	15970	15970	0
136	20240624	191600	575404730	15970	15970	15970	15970	0
137	20240624	191500	575404730	15970	15970	15970	15970	0
138	20240624	191400	575404730	15970	15970	15970	15970	0
139	20240624	191300	575404730	15970	15970	15970	15970	0
140	20240624	191200	575404730	15970	15970	15970	15970	0
141	20240624	191100	575404730	15970	15970	15970	15970	0
142	20240624	191000	575404730	15970	15970	15970	15970	0
143	20240624	190900	575404730	15970	15970	15970	15970	0
144	20240624	190800	575404730	15970	15970	15970	15970	0
145	20240624	190700	575404730	15970	15970	15970	15970	0
146	20240624	190600	575404730	15970	15970	15970	15970	0
147	20240624	190500	575404730	15970	15970	15970	15970	0
148	20240624	190400	575404730	15970	15970	15970	15970	0
149	20240624	190300	575404730	15970	15970	15970	15970	0
150	20240624	190200	575404730	15970	15970	15970	15970	0
151	20240624	190100	575404730	15970	15970	15970	15970	0
152	20240624	190000	575404730	15970	15970	15970	15970	1430
153	20240624	185900	575404730	15970	15970	15970	15970	0
154	20240624	185800	575404730	15970	15970	15970	15970	0
155	20240624	185700	575404730	15970	15970	15970	15970	0
156	20240624	185600	575404730	15970	15970	15970	15970	0
157	20240624	185500	575404730	15970	15970	15970	15970	0
158	20240624	185400	575404730	15970	15970	15970	15970	0
159	20240624	185300	575404730	15970	15970	15970	15970	0
160	20240624	185200	575404730	15970	15970	15970	15970	0
161	20240624	185100	575404730	15970	15970	15970	15970	0
162	20240624	185000	575404730	15970	15970	15970	15970	0
163	20240624	184900	575404730	15970	15970	15970	15970	0
164	20240624	184800	575404730	15970	15970	15970	15970	0
165	20240624	184700	575404730	15970	15970	15970	15970	0
166	20240624	184600	575404730	15970	15970	15970	15970	0
167	20240624	184500	575404730	15970	15970	15970	15970	0
168	20240624	184400	575404730	15970	15970	15970	15970	0
169	20240624	184300	575404730	15970	15970	15970	15970	0
170	20240624	184200	575404730	15970	15970	15970	15970	0
171	20240624	184100	575404730	15970	15970	15970	15970	0
172	20240624	184000	575404730	15970	15970	15970	15970	0
173	20240624	183900	575404730	15970	15970	15970	15970	0
174	20240624	183800	575404730	15970	15970	15970	15970	0
175	20240624	183700	575404730	15970	15970	15970	15970	0
176	20240624	183600	575404730	15970	15970	15970	15970	0
177	20240624	183500	575404730	15970	15970	15970	15970	0
178	20240624	183400	575404730	15970	15970	15970	15970	0
179	20240624	183300	575404730	15970	15970	15970	15970	0
180	20240624	183200	575404730	15970	15970	15970	15970	0
181	20240624	183100	575404730	15970	15970	15970	15970	0
182	20240624	183000	575404730	15970	15970	15970	15970	1430
183	20240624	182900	575404730	15970	15970	15970	15970	0
184	20240624	182800	575404730	15970	15970	15970	15970	0
185	20240624	182700	575404730	15970	15970	15970	15970	0
186	20240624	182600	575404730	15970	15970	15970	15970	0
187	20240624	182500	575404730	15970	15970	15970	15970	0
188	20240624	182400	575404730	15970	15970	15970	15970	0
189	20240624	182300	575404730	15970	15970	15970	15970	0
190	20240624	182200	575404730	15970	15970	15970	15970	0
191	20240624	182100	575404730	15970	15970	15970	15970	0
192	20240624	182000	575404730	15970	15970	15970	15970	0
193	20240624	181900	575404730	15970	15970	15970	15970	0
194	20240624	181800	575404730	15970	15970	15970	15970	0
195	20240624	181700	575404730	15970	15970	15970	15970	0
196	20240624	181600	575404730	15970	15970	15970	15970	0
197	20240624	181500	575404730	15970	15970	15970	15970	0
198	20240624	181400	575404730	15970	15970	15970	15970	0
199	20240624	181300	575404730	15970	15970	15970	15970	0
200	20240624	181200	575404730	15970	15970	15970	15970	0
201	20240624	181100	575404730	15970	15970	15970	15970	0
202	20240624	181000	575404730	15970	15970	15970	15970	0
203	20240624	180900	575404730	15970	15970	15970	15970	0
204	20240624	180800	575404730	15970	15970	15970	15970	0
205	20240624	180700	575404730	15970	15970	15970	15970	0
206	20240624	180600	575404730	15970	15970	15970	15970	0
207	20240624	180500	575404730	15970	15970	15970	15970	0
208	20240624	180400	575404730	15970	15970	15970	15970	0
209	20240624	180300	575404730	15970	15970	15970	15970	0
210	20240624	180200	575404730	15970	15970	15970	15970	0
211	20240624	180100	575404730	15970	15970	15970	15970	0
212	20240624	180000	575404730	15970	15970	15970	15970	1430
213	20240624	175900	575404730	15970	15970	15970	15970	0
214	20240624	175800	575404730	15970	15970	15970	15970	0
215	20240624	175700	575404730	15970	15970	15970	15970	0
216	20240624	175600	575404730	15970	15970	15970	15970	0
217	20240624	175500	575404730	15970	15970	15970	15970	0
218	20240624	175400	575404730	15970	15970	15970	15970	0
219	20240624	175300	575404730	15970	15970	15970	15970	0
220	20240624	175200	575404730	15970	15970	15970	15970	0
221	20240624	175100	575404730	15970	15970	15970	15970	0
222	20240624	175000	575404730	15970	15970	15970	15970	0
223	20240624	174900	575404730	15970	15970	15970	15970	0
224	20240624	174800	575404730	15970	15970	15970	15970	0
225	20240624	174700	575404730	15970	15970	15970	15970	0
226	20240624	174600	575404730	15970	15970	15970	15970	0
227	20240624	174500	575404730	15970	15970	15970	15970	0
228	20240624	174400	575404730	15970	15970	15970	15970	0
229	20240624	174300	575404730	15970	15970	15970	15970	0
230	20240624	174200	575404730	15970	15970	15970	15970	0
231	20240624	174100	575404730	15970	15970	15970	15970	0
232	20240624	174000	575404730	15970	15970	15970	15970	0
233	20240624	173900	575404730	15970	15970	15970	15970	0
234	20240624	173800	575404730	15970	15970	15970	15970	0
235	20240624	173700	575404730	15970	15970	15970	15970	0
236	20240624	173600	575404730	15970	15970	15970	15970	0
237	20240624	173500	575404730	15970	15970	15970	15970	0
238	20240624	173400	575404730	15970	15970	15970	15970	0
239	20240624	173300	575404730	15970	15970	15970	15970	0
240	20240624	173200	575404730	15970	15970	15970	15970	0
241	20240624	173100	575404730	15970	15970	15970	15970	0
242	20240624	173000	575404730	15970	15970	15970	15970	1430
243	20240624	172900	575404730	15970	15970	15970	15970	0
244	20240624	172800	575404730	15970	15970	15970	15970	0
245	20240624	172700	575404730	15970	15970	15970	15970	0
246	20240624	172600	575404730	15970	15970	15970	15970	0
247	20240624	172500	575404730	15970	15970	15970	15970	0
248	20240624	172400	575404730	15970	15970	15970	15970	0
249	20240624	172300	575404730	15970	15970	15970	15970	0
250	20240624	172200	575404730	15970	15970	15970	15970	0
251	20240624	172100	575404730	15970	15970	15970	15970	0
252	20240624	172000	575404730	15970	15970	15970	15970	0
253	20240624	171900	575404730	15970	15970	15970	15970	0
254	20240624	171800	575404730	15970	15970	15970	15970	0
255	20240624	171700	575404730	15970	15970	15970	15970	0
256	20240624	171600	575404730	15970	15970	15970	15970	0
257	20240624	171500	575404730	15970	15970	15970	15970	0
258	20240624	171400	575404730	15970	15970	15970	15970	0
259	20240624	171300	575404730	15970	15970	15970	15970	0
260	20240624	171200	575404730	15970	15970	15970	15970	0
261	20240624	171100	575404730	15970	15970	15970	15970	0
262	20240624	171000	575404730	15970	15970	15970	15970	0
263	20240624	170900	575404730	15970	15970	15970	15970	0
264	20240624	170800	575404730	15970	15970	15970	15970	0
265	20240624	170700	575404730	15970	15970	15970	15970	0
266	20240624	170600	575404730	15970	15970	15970	15970	0
267	20240624	170500	575404730	15970	15970	15970	15970	0
268	20240624	170400	575404730	15970	15970	15970	15970	0
269	20240624	170300	575404730	15970	15970	15970	15970	0
270	20240624	170200	575404730	15970	15970	15970	15970	0
271	20240624	170100	575404730	15970	15970	15970	15970	0
272	20240624	170000	575404730	15970	15970	15970	15970	1430
273	20240624	165900	575404730	15970	15970	15970	15970	0
274	20240624	165800	575404730	15970	15970	15970	15970	0
275	20240624	165700	575404730	15970	15970	15970	15970	0
276	20240624	165600	575404730	15970	15970	15970	15970	0
277	20240624	165500	575404730	15970	15970	15970	15970	0
278	20240624	165400	575404730	15970	15970	15970	15970	0
279	20240624	165300	575404730	15970	15970	15970	15970	0
280	20240624	165200	575404730	15970	15970	15970	15970	0
281	20240624	165100	575404730	15970	15970	15970	15970	0
282	20240624	165000	575404730	15970	15970	15970	15970	0
283	20240624	164900	575404730	15970	15970	15970	15970	0
284	20240624	164800	575404730	15970	15970	15970	15970	0
285	20240624	164700	575404730	15970	15970	15970	15970	0
286	20240624	164600	575404730	15970	15970	15970	15970	0
287	20240624	164500	575404730	15970	15970	15970	15970	0
288	20240624	164400	575404730	15970	15970	15970	15970	0
289	20240624	164300	575404730	15970	15970	15970	15970	0
290	20240624	164200	575404730	15970	15970	15970	15970	0
291	20240624	164100	575404730	15970	15970	15970	15970	0
292	20240624	164000	575404730	15970	15970	15970	15970	0
293	20240624	163900	575404730	15970	15970	15970	15970	0
294	20240624	163800	575404730	15970	15970	15970	15970	0
295	20240624	163700	575404730	15970	15970	15970	15970	0
296	20240624	163600	575404730	15970	15970	15970	15970	0
297	20240624	163500	575404730	15970	15970	15970	15970	0
298	20240624	163400	575404730	15970	15970	15970	15970	0
299	20240624	163300	575404730	15970	15970	15970	15970	0
300	20240624	163200	575404730	15970	15970	15970	15970	0
301	20240624	163100	575404730	15970	15970	15970	15970	0
302	20240624	163000	575404730	15970	15970	15970	15970	1430
303	20240624	162900	575404730	15970	15970	15970	15970	0
304	20240624	162800	575404730	15970	15970	15970	15970	0
305	20240624	162700	575404730	15970	15970	15970	15970	0
306	20240624	162600	575404730	15970	15970	15970	15970	0
307	20240624	162500	575404730	15970	15970	15970	15970	0
308	20240624	162400	575404730	15970	15970	15970	15970	0
309	20240624	162300	575404730	15970	15970	15970	15970	0
310	20240624	162200	575404730	15970	15970	15970	15970	0
311	20240624	162100	575404730	15970	15970	15970	15970	0
312	20240624	162000	575404730	15970	15970	15970	15970	0
313	20240624	161900	575404730	15970	15970	15970	15970	0
314	20240624	161800	575404730	15970	15970	15970	15970	0
315	20240624	161700	575404730	15970	15970	15970	15970	0
316	20240624	161600	575404730	15970	15970	15970	15970	0
317	20240624	161500	575404730	15970	15970	15970	15970	0
318	20240624	161400	575404730	15970	15970	15970	15970	0
319	20240624	161300	575404730	15970	15970	15970	15970	0
320	20240624	161200	575404730	15970	15970	15970	15970	0
321	20240624	161100	575404730	15970	15970	15970	15970	0
322	20240624	161000	575404730	15970	15970	15970	15970	0
323	20240624	160900	575404730	15970	15970	15970	15970	0
324	20240624	160800	575404730	15970	15970	15970	15970	0
325	20240624	160700	575404730	15970	15970	15970	15970	0
326	20240624	160600	575404730	15970	15970	15970	15970	0
327	20240624	160500	575404730	15970	15970	15970	15970	0
328	20240624	160400	575404730	15970	15970	15970	15970	0
329	20240624	160300	575404730	15970	15970	15970	15970	0
330	20240624	160200	575404730	15970	15970	15970	15970	0
331	20240624	160100	575404730	15970	15970	15970	15970	0
332	20240624	160000	575404730	15970	15970	15970	15970	1430
333	20240624	155900	575404730	15970	15970	15970	15970	0
334	20240624	155800	575404730	15970	15970	15970	15970	0
335	20240624	155700	575404730	15970	15970	15970	15970	0
336	20240624	155600	575404730	15970	15970	15970	15970	0
337	20240624	155500	575404730	15970	15970	15970	15970	0
338	20240624	155400	575404730	15970	15970	15970	15970	0
339	20240624	155300	575404730	15970	15970	15970	15970	0
340	20240624	155200	575404730	15970	15970	15970	15970	0
341	20240624	155100	575404730	15970	15970	15970	15970	0
342	20240624	155000	575404730	15970	15970	15970	15970	0
343	20240624	154900	575404730	15970	15970	15970	15970	0
344	20240624	154800	575404730	15970	15970	15970	15970	0
345	20240624	154700	575404730	15970	15970	15970	15970	0
346	20240624	154600	575404730	15970	15970	15970	15970	0
347	20240624	154500	575404730	15970	15970	15970	15970	0
348	20240624	154400	575404730	15970	15970	15970	15970	0
349	20240624	154300	575404730	15970	15970	15970	15970	0
350	20240624	154200	575404730	15970	15970	15970	15970	0
351	20240624	154100	575404730	15970	15970	15970	15970	0
352	20240624	154000	575404730	15970	15970	15970	15970	0
353	20240624	153900	575404730	15970	15970	15970	15970	0
354	20240624	153800	575404730	15970	15970	15970	15970	0
355	20240624	153700	575404730	15970	15970	15970	15970	0
356	20240624	153600	575404730	15970	15970	15970	15970	0
357	20240624	153500	575404730	15970	15970	15970	15970	0
358	20240624	153400	575404730	15970	15970	15970	15970	0
359	20240624	153300	575404730	15970	15970	15970	15970	0
360	20240624	153200	575404730	15970	15970	15970	15970	0
361	20240624	153100	575404730	15970	15970	15970	15970	0
362	20240624	153000	575404730	15970	15970	15970	15970	2860
363	20240624	152900	552567630	16050	16050	16050	16050	0
364	20240624	152800	552567630	16050	16050	16050	16050	0
365	20240624	152700	552567630	16050	16050	16050	16050	0
366	20240624	152600	552567630	16050	16050	16050	16050	0
367	20240624	152500	552567630	16050	16050	16050	16050	0
368	20240624	152400	552567630	16050	16050	16050	16050	0
369	20240624	152300	552567630	16050	16050	16050	16050	0
370	20240624	152200	552567630	16050	16050	16050	16050	0
371	20240624	152100	552567630	16050	16050	16050	16050	0
372	20240624	152000	552567630	16050	16050	16050	16050	0
373	20240624	151900	552567630	16050	16050	16050	16050	50
374	20240624	151800	551765130	16060	16060	16060	16060	71
375	20240624	151700	550624870	16060	16060	16060	16060	216
376	20240624	151600	547155910	16060	16060	16060	16050	100
377	20240624	151500	545550330	16070	16090	16090	16070	160
378	20240624	151400	542978130	16090	16080	16090	16080	920
379	20240624	151300	528177280	16080	16070	16080	16070	99
380	20240624	151200	526585390	16070	16070	16070	16070	31
381	20240624	151100	526087220	16050	16040	16050	16040	161
382	20240624	151000	523503880	16020	16000	16020	16000	31
383	20240624	150900	523007770	15990	15990	15990	15990	100
384	20240624	150800	521408770	15990	15990	15990	15990	50
385	20240624	150700	520609270	15990	15990	15990	15990	50
386	20240624	150600	519809770	15990	15990	15990	15990	15
387	20240624	150500	519569920	15990	15990	15990	15990	100
388	20240624	150400	517970920	15990	15990	15990	15990	12
389	20240624	150300	517779040	15990	15990	15990	15990	0
390	20240624	150200	517779040	15990	15990	15990	15990	2
391	20240624	150100	517747060	15990	15990	15990	15990	20
392	20240624	150000	517427260	15980	15980	15980	15980	11
393	20240624	145900	517251480	15980	15970	15980	15970	35
394	20240624	145800	516692200	15970	15970	15970	15970	0
395	20240624	145700	516692200	15970	15970	15970	15970	2
396	20240624	145600	516660260	15970	15990	15990	15970	51
397	20240624	145500	515845730	15990	15990	15990	15990	1
398	20240624	145400	515829740	15990	15990	15990	15990	206
399	20240624	145300	512535800	15990	15990	15990	15990	181
400	20240624	145200	509641610	15990	15990	15990	15990	715
401	20240624	145100	498208760	15980	15960	15980	15960	252
402	20240624	145000	494183820	15980	15980	15980	15980	0
403	20240624	144900	494183820	15980	15960	15980	15960	66
404	20240624	144800	493130040	15970	15980	15980	15970	377
405	20240624	144700	487106080	15980	15980	15990	15980	172
406	20240624	144600	484357470	15980	15980	15980	15980	0
407	20240624	144500	484357470	15980	15980	15980	15980	10
408	20240624	144400	484197670	15990	15990	15990	15990	123
409	20240624	144300	482230900	15990	15990	15990	15990	0
410	20240624	144200	482230900	15990	16000	16000	15990	200
411	20240624	144100	479032260	16000	16000	16000	16000	51
412	20240624	144000	478216260	15990	15990	15990	15990	30
413	20240624	143900	477736560	15990	15990	15990	15990	0
414	20240624	143800	477736560	15990	15990	15990	15990	0
415	20240624	143700	477736560	15990	16000	16000	15990	238
416	20240624	143600	473930830	16000	15990	16000	15990	166
417	20240624	143500	471275830	15990	16000	16000	15990	144
418	20240624	143400	468972230	16000	16000	16000	16000	1
419	20240624	143300	468956230	16000	16000	16000	16000	4
420	20240624	143200	468892230	15990	15990	15990	15990	50
421	20240624	143100	468092730	15990	15990	15990	15990	513
422	20240624	143000	459889860	16000	16000	16000	16000	3
423	20240624	142900	459841860	16000	16000	16000	16000	10
424	20240624	142800	459681860	16000	16000	16000	16000	159
425	20240624	142700	457137860	16000	16000	16000	16000	0
426	20240624	142600	457137860	16000	16000	16000	16000	93
427	20240624	142500	455649860	16010	16010	16010	16010	1
428	20240624	142400	455633850	16000	16000	16000	16000	0
429	20240624	142300	455633850	16000	16000	16000	16000	10
430	20240624	142200	455473850	16000	16000	16000	16000	0
431	20240624	142100	455473850	16000	16000	16000	16000	466
432	20240624	142000	448017850	15990	15990	15990	15990	3
433	20240624	141900	447969880	15990	16000	16000	15990	90
434	20240624	141800	446530480	16000	16000	16000	16000	30
435	20240624	141700	446050480	15990	15990	15990	15990	494
436	20240624	141600	438151420	15990	15990	15990	15990	71
437	20240624	141500	437016130	16000	16000	16000	16000	31
438	20240624	141400	436520130	16000	16000	16000	16000	282
439	20240624	141300	432008130	16000	16010	16010	16000	55
440	20240624	141200	431128080	16000	16000	16000	16000	54
441	20240624	141100	430264080	16000	16040	16040	16000	229
442	20240624	141000	426598920	16040	16050	16050	16040	61
443	20240624	140900	425619880	16040	16040	16040	16040	102
444	20240624	140800	423983800	16040	16040	16040	16040	2
445	20240624	140700	423951720	16040	16010	16040	16000	62
446	20240624	140600	422959530	16000	16000	16000	16000	0
447	20240624	140500	422959530	16000	16000	16000	16000	0
448	20240624	140400	422959530	16000	16000	16000	16000	0
449	20240624	140300	422959530	16000	16010	16010	16000	10
450	20240624	140200	422799520	16000	16000	16000	16000	510
451	20240624	140100	414639520	16000	16000	16000	16000	60
452	20240624	140000	413679520	16000	16000	16000	16000	0
453	20240624	135900	413679520	16000	16000	16000	16000	0
454	20240624	135800	413679520	16000	16000	16000	16000	83
455	20240624	135700	412351520	16000	16020	16020	16000	1721
456	20240624	135600	384808980	16070	16070	16070	16070	0
457	20240624	135500	384808980	16070	16020	16070	16020	2
458	20240624	135400	384776890	16020	16030	16030	16020	128
459	20240624	135300	382726290	16030	16040	16040	16030	222
460	20240624	135200	379166910	16040	16040	16040	16040	0
461	20240624	135100	379166910	16040	16040	16040	16040	1
462	20240624	135000	379150870	16040	16040	16040	16040	0
463	20240624	134900	379150870	16040	16040	16040	16040	151
464	20240624	134800	376728830	16040	16040	16040	16040	1063
465	20240624	134700	359678310	16040	16040	16040	16040	0
466	20240624	134600	359678310	16040	16040	16040	16040	0
467	20240624	134500	359678310	16040	16040	16040	16040	0
468	20240624	134400	359678310	16040	16050	16050	16040	42
469	20240624	134300	359004510	16040	16040	16040	16040	0
470	20240624	134200	359004510	16040	16040	16040	16040	26
471	20240624	134100	358587470	16040	16040	16040	16040	200
472	20240624	134000	355379470	16040	16040	16040	16040	81
473	20240624	133900	354080230	16040	16060	16060	16040	259
474	20240624	133800	349924850	16060	16060	16060	16060	0
475	20240624	133700	349924850	16060	16060	16060	16060	0
476	20240624	133600	349924850	16060	16060	16060	16060	12
477	20240624	133500	349732130	16050	16050	16050	16050	0
478	20240624	133400	349732130	16050	16050	16050	16050	0
479	20240624	133300	349732130	16050	16050	16050	16050	1
480	20240624	133200	349716080	16050	16050	16050	16050	0
481	20240624	133100	349716080	16050	16050	16050	16050	0
482	20240624	133000	349716080	16050	16050	16050	16050	0
483	20240624	132900	349716080	16050	16060	16060	16050	46
484	20240624	132800	348977460	16050	16050	16050	16050	0
485	20240624	132700	348977460	16050	16050	16050	16050	0
486	20240624	132600	348977460	16050	16050	16050	16050	0
487	20240624	132500	348977460	16050	16050	16050	16050	0
488	20240624	132400	348977460	16050	16050	16050	16050	0
489	20240624	132300	348977460	16050	16050	16050	16050	4
490	20240624	132200	348913260	16050	16050	16050	16050	50
491	20240624	132100	348110760	16050	16050	16050	16050	25
492	20240624	132000	347709510	16050	16060	16060	16050	200
493	20240624	131900	344499130	16060	16070	16070	16060	8
494	20240624	131800	344370640	16060	16060	16060	16060	15
495	20240624	131700	344129740	16060	16060	16060	16060	75
496	20240624	131600	342925240	16060	16060	16060	16060	0
497	20240624	131500	342925240	16060	16060	16060	16060	0
498	20240624	131400	342925240	16060	16060	16060	16060	37
499	20240624	131300	342331020	16050	16050	16050	16050	0
500	20240624	131200	342331020	16050	16050	16050	16050	138
501	20240624	131100	340116120	16060	16060	16060	16060	67
502	20240624	131000	339040100	16080	16080	16080	16080	0
503	20240624	130900	339040100	16080	16080	16080	16080	0
504	20240624	130800	339040100	16080	16080	16080	16080	0
505	20240624	130700	339040100	16080	16080	16080	16080	30
506	20240624	130600	338557700	16080	16080	16080	16080	32
507	20240624	130500	338043140	16050	16050	16050	16050	20
508	20240624	130400	337722140	16050	16060	16060	16050	36
509	20240624	130300	337144010	16060	16060	16060	16060	10
510	20240624	130200	336983410	16070	16070	16070	16070	11
511	20240624	130100	336806640	16070	16070	16070	16070	10
512	20240624	130000	336645940	16070	16070	16070	16070	1
513	20240624	125900	336629870	16080	16080	16080	16080	0
514	20240624	125800	336629870	16080	16080	16080	16080	2
515	20240624	125700	336597710	16080	16080	16080	16080	10
516	20240624	125600	336436910	16080	16050	16080	16050	66
517	20240624	125500	335377140	16060	16060	16060	16060	28
518	20240624	125400	334927460	16060	16060	16060	16060	0
519	20240624	125300	334927460	16060	16060	16060	16060	53
520	20240624	125200	334076280	16060	16080	16080	16060	98
521	20240624	125100	332501660	16080	16080	16080	16080	0
522	20240624	125000	332501660	16080	16100	16100	16080	120
523	20240624	124900	330570560	16100	16100	16100	16100	0
524	20240624	124800	330570560	16100	16100	16100	16100	30
525	20240624	124700	330087560	16100	16100	16100	16100	24
526	20240624	124600	329701160	16100	16100	16100	16100	33
527	20240624	124500	329169860	16100	16120	16120	16100	766
528	20240624	124400	316831960	16130	16130	16130	16130	68
529	20240624	124300	315735120	16150	16150	16150	16150	1
530	20240624	124200	315718970	16150	16130	16150	16130	56
531	20240624	124100	314814690	16130	16140	16140	16130	12
532	20240624	124000	314621050	16140	16140	16140	16140	5
533	20240624	123900	314540350	16110	16110	16110	16110	0
534	20240624	123800	314540350	16110	16110	16110	16110	0
535	20240624	123700	314540350	16110	16110	16110	16110	0
536	20240624	123600	314540350	16110	16110	16110	16110	0
537	20240624	123500	314540350	16110	16110	16110	16110	0
538	20240624	123400	314540350	16110	16110	16110	16110	40
539	20240624	123300	313895950	16110	16110	16110	16110	0
540	20240624	123200	313895950	16110	16110	16110	16110	105
541	20240624	123100	312204400	16110	16110	16110	16110	0
542	20240624	123000	312204400	16110	16130	16130	16110	250
543	20240624	122900	308174510	16160	16160	16160	16160	3
544	20240624	122800	308126030	16150	16150	16150	16150	17
545	20240624	122700	307851480	16150	16150	16150	16150	30
546	20240624	122600	307366980	16130	16130	16130	16130	14
547	20240624	122500	307141160	16160	16160	16160	16160	0
548	20240624	122400	307141160	16160	16160	16160	16160	5
549	20240624	122300	307060360	16160	16160	16160	16160	0
550	20240624	122200	307060360	16160	16160	16160	16160	21
551	20240624	122100	306721000	16130	16150	16160	16130	106
552	20240624	122000	305008090	16120	16120	16120	16120	0
553	20240624	121900	305008090	16120	16120	16120	16120	8
554	20240624	121800	304879130	16120	16120	16120	16120	0
555	20240624	121700	304879130	16120	16120	16120	16120	0
556	20240624	121600	304879130	16120	16120	16120	16120	3
557	20240624	121500	304830770	16120	16130	16130	16120	98
558	20240624	121400	303251000	16110	16110	16110	16110	0
559	20240624	121300	303251000	16110	16110	16110	16110	0
560	20240624	121200	303251000	16110	16110	16110	16110	0
561	20240624	121100	303251000	16110	16110	16110	16110	0
562	20240624	121000	303251000	16110	16110	16110	16110	0
563	20240624	120900	303251000	16110	16110	16110	16110	0
564	20240624	120800	303251000	16110	16110	16110	16110	0
565	20240624	120700	303251000	16110	16110	16110	16110	14
566	20240624	120600	303025460	16110	16110	16110	16110	26
567	20240624	120500	302606600	16120	16130	16130	16120	173
568	20240624	120400	299817230	16130	16130	16130	16130	0
569	20240624	120300	299817230	16130	16130	16130	16130	0
570	20240624	120200	299817230	16130	16130	16130	16130	0
571	20240624	120100	299817230	16130	16130	16130	16130	0
572	20240624	120000	299817230	16130	16130	16130	16130	0
573	20240624	115900	299817230	16130	16130	16130	16130	20
574	20240624	115800	299494630	16130	16150	16150	16130	100
575	20240624	115700	297880690	16140	16140	16140	16140	0
576	20240624	115600	297880690	16140	16140	16140	16140	0
577	20240624	115500	297880690	16140	16140	16140	16140	0
578	20240624	115400	297880690	16140	16140	16140	16140	0
579	20240624	115300	297880690	16140	16140	16140	16140	1
580	20240624	115200	297864550	16140	16140	16140	16140	0
581	20240624	115100	297864550	16140	16140	16140	16140	3
582	20240624	115000	297816130	16140	16140	16140	16140	0
583	20240624	114900	297816130	16140	16140	16140	16140	0
584	20240624	114800	297816130	16140	16140	16140	16140	0
585	20240624	114700	297816130	16140	16150	16150	16140	25
586	20240624	114600	297412410	16140	16140	16140	16140	0
587	20240624	114500	297412410	16140	16140	16140	16140	1
588	20240624	114400	297396270	16140	16140	16140	16140	1
589	20240624	114300	297380130	16150	16150	16150	16150	0
590	20240624	114200	297380130	16150	16150	16150	16150	1
591	20240624	114100	297363980	16160	16170	16170	16160	102
592	20240624	114000	295715650	16170	16170	16170	16170	1
593	20240624	113900	295699480	16170	16170	16170	16170	1
594	20240624	113800	295683310	16180	16180	16180	16180	0
595	20240624	113700	295683310	16180	16190	16190	16180	29
596	20240624	113600	295213810	16190	16190	16190	16190	0
597	20240624	113500	295213810	16190	16190	16190	16190	1
598	20240624	113400	295197620	16190	16190	16190	16190	132
599	20240624	113300	293060540	16200	16200	16200	16200	0
600	20240624	113200	293060540	16200	16200	16200	16200	0
601	20240624	113100	293060540	16200	16200	16200	16200	10
602	20240624	113000	292898540	16200	16200	16200	16200	0
603	20240624	112900	292898540	16200	16200	16200	16200	0
604	20240624	112800	292898540	16200	16200	16200	16200	0
605	20240624	112700	292898540	16200	16200	16200	16200	1
606	20240624	112600	292882340	16190	16190	16190	16190	7
607	20240624	112500	292769010	16190	16190	16190	16190	0
608	20240624	112400	292769010	16190	16190	16190	16190	0
609	20240624	112300	292769010	16190	16190	16190	16190	35
610	20240624	112200	292202360	16190	16190	16190	16190	0
611	20240624	112100	292202360	16190	16190	16190	16190	10
612	20240624	112000	292040460	16190	16190	16190	16190	0
613	20240624	111900	292040460	16190	16190	16190	16190	0
614	20240624	111800	292040460	16190	16190	16190	16190	0
615	20240624	111700	292040460	16190	16190	16190	16190	5
616	20240624	111600	291959510	16200	16200	16200	16200	10
617	20240624	111500	291797510	16100	16100	16100	16100	100
618	20240624	111400	290187510	16100	16110	16110	16100	160
619	20240624	111300	287610060	16110	16110	16110	16110	0
620	20240624	111200	287610060	16110	16110	16110	16110	26
621	20240624	111100	287191200	16110	16110	16110	16110	101
622	20240624	111000	285564090	16110	16110	16110	16110	200
623	20240624	110900	282342090	16110	16130	16130	16110	60
624	20240624	110800	281374770	16130	16130	16130	16130	50
625	20240624	110700	280568270	16130	16140	16140	16130	80
626	20240624	110600	279277820	16130	16130	16130	16130	0
627	20240624	110500	279277820	16130	16130	16130	16130	252
628	20240624	110400	275213060	16130	16150	16150	16130	62
629	20240624	110300	274212220	16150	16150	16150	16150	0
630	20240624	110200	274212220	16150	16150	16150	16150	1
631	20240624	110100	274196070	16230	16210	16230	16150	312
632	20240624	110000	269145650	16210	16210	16210	16210	66
633	20240624	105900	268075790	16210	16210	16210	16210	6
634	20240624	105800	267978530	16200	16200	16200	16200	1
635	20240624	105700	267962330	16200	16200	16200	16200	10
636	20240624	105600	267800330	16200	16200	16200	16200	191
637	20240624	105500	264706130	16200	16220	16220	16200	1567
638	20240624	105400	239318190	16220	16220	16220	16220	5
639	20240624	105300	239237090	16230	16230	16230	16230	46
640	20240624	105200	238490510	16230	16230	16230	16230	0
641	20240624	105100	238490510	16230	16230	16230	16230	0
642	20240624	105000	238490510	16230	16230	16230	16230	5
643	20240624	104900	238409360	16300	16300	16300	16300	5
644	20240624	104800	238327860	16300	16300	16300	16300	0
645	20240624	104700	238327860	16300	16300	16300	16300	8
646	20240624	104600	238197460	16300	16300	16300	16300	0
647	20240624	104500	238197460	16300	16280	16300	16280	400
648	20240624	104400	231677500	16300	16300	16300	16300	0
649	20240624	104300	231677500	16300	16300	16300	16300	0
650	20240624	104200	231677500	16300	16300	16300	16300	0
651	20240624	104100	231677500	16300	16300	16300	16300	0
652	20240624	104000	231677500	16300	16300	16300	16300	0
653	20240624	103900	231677500	16300	16300	16300	16300	4
654	20240624	103800	231612300	16240	16240	16240	16240	0
655	20240624	103700	231612300	16240	16240	16240	16240	0
656	20240624	103600	231612300	16240	16240	16240	16240	0
657	20240624	103500	231612300	16240	16230	16240	16230	228
658	20240624	103400	227911360	16240	16240	16240	16240	0
659	20240624	103300	227911360	16240	16240	16240	16240	0
660	20240624	103200	227911360	16240	16240	16240	16240	0
661	20240624	103100	227911360	16240	16240	16240	16240	100
662	20240624	103000	226287360	16240	16240	16240	16240	30
663	20240624	102900	225800160	16240	16240	16240	16240	0
664	20240624	102800	225800160	16240	16240	16240	16240	0
665	20240624	102700	225800160	16240	16240	16240	16240	1
666	20240624	102600	225783920	16230	16230	16230	16230	0
667	20240624	102500	225783920	16230	16230	16230	16230	10
668	20240624	102400	225621620	16230	16230	16230	16230	2
669	20240624	102300	225589160	16230	16230	16230	16230	5
670	20240624	102200	225508010	16240	16240	16240	16240	0
671	20240624	102100	225508010	16240	16240	16240	16240	238
672	20240624	102000	221642890	16240	16270	16270	16240	1595
673	20240624	101900	195714370	16270	16270	16270	16270	0
674	20240624	101800	195714370	16270	16270	16270	16270	0
675	20240624	101700	195714370	16270	16280	16280	16270	150
676	20240624	101600	193272910	16280	16300	16300	16280	35
677	20240624	101500	192703010	16300	16300	16300	16300	51
678	20240624	101400	191871710	16300	16300	16300	16300	111
679	20240624	101300	190062410	16300	16320	16320	16300	133
680	20240624	101200	187893420	16320	16350	16350	16320	417
681	20240624	101100	181082210	16360	16360	16360	16360	1
682	20240624	101000	181065850	16360	16360	16360	16360	1
683	20240624	100900	181049490	16360	16360	16360	16360	10
684	20240624	100800	180885890	16360	16360	16360	16360	0
685	20240624	100700	180885890	16360	16360	16360	16360	0
686	20240624	100600	180885890	16360	16360	16360	16360	0
687	20240624	100500	180885890	16360	16360	16360	16360	1
688	20240624	100400	180869530	16360	16360	16360	16360	1
689	20240624	100300	180853170	16340	16350	16350	16340	8
690	20240624	100200	180722410	16360	16360	16360	16360	0
691	20240624	100100	180722410	16360	16360	16360	16360	0
692	20240624	100000	180722410	16360	16360	16360	16360	1
693	20240624	095900	180706050	16360	16340	16360	16330	25
694	20240624	095800	180297630	16330	16330	16330	16330	0
695	20240624	095700	180297630	16330	16330	16330	16330	0
696	20240624	095600	180297630	16330	16330	16330	16330	0
697	20240624	095500	180297630	16330	16330	16330	16330	366
698	20240624	095400	174320850	16350	16350	16350	16350	30
699	20240624	095300	173830350	16350	16350	16350	16350	10
700	20240624	095200	173666850	16350	16350	16350	16350	0
701	20240624	095100	173666850	16350	16350	16350	16350	1
702	20240624	095000	173650500	16330	16330	16330	16330	0
703	20240624	094900	173650500	16330	16330	16330	16330	0
704	20240624	094800	173650500	16330	16360	16360	16330	544
705	20240624	094700	164760210	16370	16370	16370	16370	9
706	20240624	094600	164612880	16400	16400	16400	16400	0
707	20240624	094500	164612880	16400	16390	16400	16390	100
708	20240624	094400	162973030	16400	16400	16400	16400	0
709	20240624	094300	162973030	16400	16400	16400	16400	99
710	20240624	094200	161349430	16370	16370	16370	16370	0
711	20240624	094100	161349430	16370	16400	16400	16370	6
712	20240624	094000	161251060	16370	16370	16370	16370	5
713	20240624	093900	161169210	16370	16370	16370	16370	221
714	20240624	093800	157551440	16370	16370	16370	16370	1
715	20240624	093700	157535070	16370	16370	16370	16370	0
716	20240624	093600	157535070	16370	16370	16370	16370	0
717	20240624	093500	157535070	16370	16370	16370	16370	0
718	20240624	093400	157535070	16370	16370	16370	16370	0
719	20240624	093300	157535070	16370	16370	16370	16370	10
720	20240624	093200	157371370	16360	16470	16470	16360	177
721	20240624	093100	154465530	16470	16360	16470	16360	117
722	20240624	093000	152540840	16460	16460	16460	16460	502
723	20240624	092900	144277920	16460	16340	16460	16340	556
724	20240624	092800	135142760	16280	16280	16280	16280	0
725	20240624	092700	135142760	16280	16280	16280	16280	150
726	20240624	092600	132700760	16280	16280	16300	16280	176
727	20240624	092500	129834580	16280	16280	16280	16280	96
728	20240624	092400	128271700	16280	16300	16300	16270	122
729	20240624	092300	126285450	16300	16300	16300	16300	80
730	20240624	092200	124981450	16300	16300	16300	16300	100
731	20240624	092100	123351450	16340	16340	16340	16340	122
732	20240624	092000	121357970	16340	16300	16340	16300	1512
733	20240624	091900	96709530	16300	16340	16340	16300	77
734	20240624	091800	95451960	16340	16350	16350	16340	117
735	20240624	091700	93539130	16340	16340	16340	16340	0
736	20240624	091600	93539130	16340	16350	16350	16340	210
737	20240624	091500	90105930	16350	16350	16350	16350	357
738	20240624	091400	84268980	16470	16470	16470	16470	79
739	20240624	091300	82967850	16350	16420	16420	16330	1051
740	20240624	091200	65801830	16420	16510	16520	16420	595
741	20240624	091100	55994090	16520	16490	16520	16490	138
742	20240624	091000	53717330	16490	16470	16490	16440	233
743	20240624	090900	49883390	16470	16500	16500	16470	168
744	20240624	090800	47116100	16500	16530	16530	16500	107
745	20240624	090700	45350420	16540	16620	16620	16540	335
746	20240624	090600	39789650	16630	16450	16630	16450	885
747	20240624	090500	25188800	16450	16440	16450	16440	465
748	20240624	090400	17541450	16440	16330	16440	16330	41
749	20240624	090300	16868510	16330	16340	16340	16330	416
750	20240624	090200	10072220	16340	16330	16340	16330	36
751	20240624	090100	9484190	16240	16240	16240	16240	24
752	20240624	090000	9094430	16220	16210	16340	16210	561