KissMeData/347740/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	212000	349134045	2830	2830	2830	2830	2440
3	20240624	211900	349134045	2830	2830	2830	2830	0
4	20240624	211800	349134045	2830	2830	2830	2830	0
5	20240624	211700	349134045	2830	2830	2830	2830	0
6	20240624	211600	349134045	2830	2830	2830	2830	0
7	20240624	211500	349134045	2830	2830	2830	2830	0
8	20240624	211400	349134045	2830	2830	2830	2830	0
9	20240624	211300	349134045	2830	2830	2830	2830	0
10	20240624	211200	349134045	2830	2830	2830	2830	0
11	20240624	211100	349134045	2830	2830	2830	2830	0
12	20240624	211000	349134045	2830	2830	2830	2830	0
13	20240624	210900	349134045	2830	2830	2830	2830	0
14	20240624	210800	349134045	2830	2830	2830	2830	0
15	20240624	210700	349134045	2830	2830	2830	2830	0
16	20240624	210600	349134045	2830	2830	2830	2830	0
17	20240624	210500	349134045	2830	2830	2830	2830	0
18	20240624	210400	349134045	2830	2830	2830	2830	0
19	20240624	210300	349134045	2830	2830	2830	2830	0
20	20240624	210200	349134045	2830	2830	2830	2830	0
21	20240624	210100	349134045	2830	2830	2830	2830	0
22	20240624	210000	349134045	2830	2830	2830	2830	0
23	20240624	205900	349134045	2830	2830	2830	2830	0
24	20240624	205800	349134045	2830	2830	2830	2830	0
25	20240624	205700	349134045	2830	2830	2830	2830	0
26	20240624	205600	349134045	2830	2830	2830	2830	0
27	20240624	205500	349134045	2830	2830	2830	2830	0
28	20240624	205400	349134045	2830	2830	2830	2830	0
29	20240624	205300	349134045	2830	2830	2830	2830	0
30	20240624	205200	349134045	2830	2830	2830	2830	0
31	20240624	205100	349134045	2830	2830	2830	2830	0
32	20240624	205000	349134045	2830	2830	2830	2830	2440
33	20240624	204900	349134045	2830	2830	2830	2830	0
34	20240624	204800	349134045	2830	2830	2830	2830	0
35	20240624	204700	349134045	2830	2830	2830	2830	0
36	20240624	204600	349134045	2830	2830	2830	2830	0
37	20240624	204500	349134045	2830	2830	2830	2830	0
38	20240624	204400	349134045	2830	2830	2830	2830	0
39	20240624	204300	349134045	2830	2830	2830	2830	0
40	20240624	204200	349134045	2830	2830	2830	2830	0
41	20240624	204100	349134045	2830	2830	2830	2830	0
42	20240624	204000	349134045	2830	2830	2830	2830	0
43	20240624	203900	349134045	2830	2830	2830	2830	0
44	20240624	203800	349134045	2830	2830	2830	2830	0
45	20240624	203700	349134045	2830	2830	2830	2830	0
46	20240624	203600	349134045	2830	2830	2830	2830	0
47	20240624	203500	349134045	2830	2830	2830	2830	0
48	20240624	203400	349134045	2830	2830	2830	2830	0
49	20240624	203300	349134045	2830	2830	2830	2830	0
50	20240624	203200	349134045	2830	2830	2830	2830	0
51	20240624	203100	349134045	2830	2830	2830	2830	0
52	20240624	203000	349134045	2830	2830	2830	2830	0
53	20240624	202900	349134045	2830	2830	2830	2830	0
54	20240624	202800	349134045	2830	2830	2830	2830	0
55	20240624	202700	349134045	2830	2830	2830	2830	0
56	20240624	202600	349134045	2830	2830	2830	2830	0
57	20240624	202500	349134045	2830	2830	2830	2830	0
58	20240624	202400	349134045	2830	2830	2830	2830	0
59	20240624	202300	349134045	2830	2830	2830	2830	0
60	20240624	202200	349134045	2830	2830	2830	2830	0
61	20240624	202100	349134045	2830	2830	2830	2830	0
62	20240624	202000	349134045	2830	2830	2830	2830	2440
63	20240624	201900	349134045	2830	2830	2830	2830	0
64	20240624	201800	349134045	2830	2830	2830	2830	0
65	20240624	201700	349134045	2830	2830	2830	2830	0
66	20240624	201600	349134045	2830	2830	2830	2830	0
67	20240624	201500	349134045	2830	2830	2830	2830	0
68	20240624	201400	349134045	2830	2830	2830	2830	0
69	20240624	201300	349134045	2830	2830	2830	2830	0
70	20240624	201200	349134045	2830	2830	2830	2830	0
71	20240624	201100	349134045	2830	2830	2830	2830	0
72	20240624	201000	349134045	2830	2830	2830	2830	0
73	20240624	200900	349134045	2830	2830	2830	2830	0
74	20240624	200800	349134045	2830	2830	2830	2830	0
75	20240624	200700	349134045	2830	2830	2830	2830	0
76	20240624	200600	349134045	2830	2830	2830	2830	0
77	20240624	200500	349134045	2830	2830	2830	2830	0
78	20240624	200400	349134045	2830	2830	2830	2830	0
79	20240624	200300	349134045	2830	2830	2830	2830	0
80	20240624	200200	349134045	2830	2830	2830	2830	0
81	20240624	200100	349134045	2830	2830	2830	2830	0
82	20240624	200000	349134045	2830	2830	2830	2830	0
83	20240624	195900	349134045	2830	2830	2830	2830	0
84	20240624	195800	349134045	2830	2830	2830	2830	0
85	20240624	195700	349134045	2830	2830	2830	2830	0
86	20240624	195600	349134045	2830	2830	2830	2830	0
87	20240624	195500	349134045	2830	2830	2830	2830	0
88	20240624	195400	349134045	2830	2830	2830	2830	0
89	20240624	195300	349134045	2830	2830	2830	2830	0
90	20240624	195200	349134045	2830	2830	2830	2830	0
91	20240624	195100	349134045	2830	2830	2830	2830	0
92	20240624	195000	349134045	2830	2830	2830	2830	2440
93	20240624	194900	349134045	2830	2830	2830	2830	0
94	20240624	194800	349134045	2830	2830	2830	2830	0
95	20240624	194700	349134045	2830	2830	2830	2830	0
96	20240624	194600	349134045	2830	2830	2830	2830	0
97	20240624	194500	349134045	2830	2830	2830	2830	0
98	20240624	194400	349134045	2830	2830	2830	2830	0
99	20240624	194300	349134045	2830	2830	2830	2830	0
100	20240624	194200	349134045	2830	2830	2830	2830	0
101	20240624	194100	349134045	2830	2830	2830	2830	0
102	20240624	194000	349134045	2830	2830	2830	2830	0
103	20240624	193900	349134045	2830	2830	2830	2830	0
104	20240624	193800	349134045	2830	2830	2830	2830	0
105	20240624	193700	349134045	2830	2830	2830	2830	0
106	20240624	193600	349134045	2830	2830	2830	2830	0
107	20240624	193500	349134045	2830	2830	2830	2830	0
108	20240624	193400	349134045	2830	2830	2830	2830	0
109	20240624	193300	349134045	2830	2830	2830	2830	0
110	20240624	193200	349134045	2830	2830	2830	2830	0
111	20240624	193100	349134045	2830	2830	2830	2830	0
112	20240624	193000	349134045	2830	2830	2830	2830	0
113	20240624	192900	349134045	2830	2830	2830	2830	0
114	20240624	192800	349134045	2830	2830	2830	2830	0
115	20240624	192700	349134045	2830	2830	2830	2830	0
116	20240624	192600	349134045	2830	2830	2830	2830	0
117	20240624	192500	349134045	2830	2830	2830	2830	0
118	20240624	192400	349134045	2830	2830	2830	2830	0
119	20240624	192300	349134045	2830	2830	2830	2830	0
120	20240624	192200	349134045	2830	2830	2830	2830	0
121	20240624	192100	349134045	2830	2830	2830	2830	0
122	20240624	192000	349134045	2830	2830	2830	2830	2440
123	20240624	191900	349134045	2830	2830	2830	2830	0
124	20240624	191800	349134045	2830	2830	2830	2830	0
125	20240624	191700	349134045	2830	2830	2830	2830	0
126	20240624	191600	349134045	2830	2830	2830	2830	0
127	20240624	191500	349134045	2830	2830	2830	2830	0
128	20240624	191400	349134045	2830	2830	2830	2830	0
129	20240624	191300	349134045	2830	2830	2830	2830	0
130	20240624	191200	349134045	2830	2830	2830	2830	0
131	20240624	191100	349134045	2830	2830	2830	2830	0
132	20240624	191000	349134045	2830	2830	2830	2830	0
133	20240624	190900	349134045	2830	2830	2830	2830	0
134	20240624	190800	349134045	2830	2830	2830	2830	0
135	20240624	190700	349134045	2830	2830	2830	2830	0
136	20240624	190600	349134045	2830	2830	2830	2830	0
137	20240624	190500	349134045	2830	2830	2830	2830	0
138	20240624	190400	349134045	2830	2830	2830	2830	0
139	20240624	190300	349134045	2830	2830	2830	2830	0
140	20240624	190200	349134045	2830	2830	2830	2830	0
141	20240624	190100	349134045	2830	2830	2830	2830	0
142	20240624	190000	349134045	2830	2830	2830	2830	0
143	20240624	185900	349134045	2830	2830	2830	2830	0
144	20240624	185800	349134045	2830	2830	2830	2830	0
145	20240624	185700	349134045	2830	2830	2830	2830	0
146	20240624	185600	349134045	2830	2830	2830	2830	0
147	20240624	185500	349134045	2830	2830	2830	2830	0
148	20240624	185400	349134045	2830	2830	2830	2830	0
149	20240624	185300	349134045	2830	2830	2830	2830	0
150	20240624	185200	349134045	2830	2830	2830	2830	0
151	20240624	185100	349134045	2830	2830	2830	2830	0
152	20240624	185000	349134045	2830	2830	2830	2830	2440
153	20240624	184900	349134045	2830	2830	2830	2830	0
154	20240624	184800	349134045	2830	2830	2830	2830	0
155	20240624	184700	349134045	2830	2830	2830	2830	0
156	20240624	184600	349134045	2830	2830	2830	2830	0
157	20240624	184500	349134045	2830	2830	2830	2830	0
158	20240624	184400	349134045	2830	2830	2830	2830	0
159	20240624	184300	349134045	2830	2830	2830	2830	0
160	20240624	184200	349134045	2830	2830	2830	2830	0
161	20240624	184100	349134045	2830	2830	2830	2830	0
162	20240624	184000	349134045	2830	2830	2830	2830	0
163	20240624	183900	349134045	2830	2830	2830	2830	0
164	20240624	183800	349134045	2830	2830	2830	2830	0
165	20240624	183700	349134045	2830	2830	2830	2830	0
166	20240624	183600	349134045	2830	2830	2830	2830	0
167	20240624	183500	349134045	2830	2830	2830	2830	0
168	20240624	183400	349134045	2830	2830	2830	2830	0
169	20240624	183300	349134045	2830	2830	2830	2830	0
170	20240624	183200	349134045	2830	2830	2830	2830	0
171	20240624	183100	349134045	2830	2830	2830	2830	0
172	20240624	183000	349134045	2830	2830	2830	2830	0
173	20240624	182900	349134045	2830	2830	2830	2830	0
174	20240624	182800	349134045	2830	2830	2830	2830	0
175	20240624	182700	349134045	2830	2830	2830	2830	0
176	20240624	182600	349134045	2830	2830	2830	2830	0
177	20240624	182500	349134045	2830	2830	2830	2830	0
178	20240624	182400	349134045	2830	2830	2830	2830	0
179	20240624	182300	349134045	2830	2830	2830	2830	0
180	20240624	182200	349134045	2830	2830	2830	2830	0
181	20240624	182100	349134045	2830	2830	2830	2830	0
182	20240624	182000	349134045	2830	2830	2830	2830	2440
183	20240624	181900	349134045	2830	2830	2830	2830	0
184	20240624	181800	349134045	2830	2830	2830	2830	0
185	20240624	181700	349134045	2830	2830	2830	2830	0
186	20240624	181600	349134045	2830	2830	2830	2830	0
187	20240624	181500	349134045	2830	2830	2830	2830	0
188	20240624	181400	349134045	2830	2830	2830	2830	0
189	20240624	181300	349134045	2830	2830	2830	2830	0
190	20240624	181200	349134045	2830	2830	2830	2830	0
191	20240624	181100	349134045	2830	2830	2830	2830	0
192	20240624	181000	349134045	2830	2830	2830	2830	0
193	20240624	180900	349134045	2830	2830	2830	2830	0
194	20240624	180800	349134045	2830	2830	2830	2830	0
195	20240624	180700	349134045	2830	2830	2830	2830	0
196	20240624	180600	349134045	2830	2830	2830	2830	0
197	20240624	180500	349134045	2830	2830	2830	2830	0
198	20240624	180400	349134045	2830	2830	2830	2830	0
199	20240624	180300	349134045	2830	2830	2830	2830	0
200	20240624	180200	349134045	2830	2830	2830	2830	0
201	20240624	180100	349134045	2830	2830	2830	2830	0
202	20240624	180000	349134045	2830	2830	2830	2830	0
203	20240624	175900	349134045	2830	2830	2830	2830	0
204	20240624	175800	349134045	2830	2830	2830	2830	0
205	20240624	175700	349134045	2830	2830	2830	2830	0
206	20240624	175600	349134045	2830	2830	2830	2830	0
207	20240624	175500	349134045	2830	2830	2830	2830	0
208	20240624	175400	349134045	2830	2830	2830	2830	0
209	20240624	175300	349134045	2830	2830	2830	2830	0
210	20240624	175200	349134045	2830	2830	2830	2830	0
211	20240624	175100	349134045	2830	2830	2830	2830	0
212	20240624	175000	349134045	2830	2830	2830	2830	2440
213	20240624	174900	349134045	2830	2830	2830	2830	0
214	20240624	174800	349134045	2830	2830	2830	2830	0
215	20240624	174700	349134045	2830	2830	2830	2830	0
216	20240624	174600	349134045	2830	2830	2830	2830	0
217	20240624	174500	349134045	2830	2830	2830	2830	0
218	20240624	174400	349134045	2830	2830	2830	2830	0
219	20240624	174300	349134045	2830	2830	2830	2830	0
220	20240624	174200	349134045	2830	2830	2830	2830	0
221	20240624	174100	349134045	2830	2830	2830	2830	0
222	20240624	174000	349134045	2830	2830	2830	2830	0
223	20240624	173900	349134045	2830	2830	2830	2830	0
224	20240624	173800	349134045	2830	2830	2830	2830	0
225	20240624	173700	349134045	2830	2830	2830	2830	0
226	20240624	173600	349134045	2830	2830	2830	2830	0
227	20240624	173500	349134045	2830	2830	2830	2830	0
228	20240624	173400	349134045	2830	2830	2830	2830	0
229	20240624	173300	349134045	2830	2830	2830	2830	0
230	20240624	173200	349134045	2830	2830	2830	2830	0
231	20240624	173100	349134045	2830	2830	2830	2830	0
232	20240624	173000	349134045	2830	2830	2830	2830	0
233	20240624	172900	349134045	2830	2830	2830	2830	0
234	20240624	172800	349134045	2830	2830	2830	2830	0
235	20240624	172700	349134045	2830	2830	2830	2830	0
236	20240624	172600	349134045	2830	2830	2830	2830	0
237	20240624	172500	349134045	2830	2830	2830	2830	0
238	20240624	172400	349134045	2830	2830	2830	2830	0
239	20240624	172300	349134045	2830	2830	2830	2830	0
240	20240624	172200	349134045	2830	2830	2830	2830	0
241	20240624	172100	349134045	2830	2830	2830	2830	0
242	20240624	172000	349134045	2830	2830	2830	2830	2440
243	20240624	171900	349134045	2830	2830	2830	2830	0
244	20240624	171800	349134045	2830	2830	2830	2830	0
245	20240624	171700	349134045	2830	2830	2830	2830	0
246	20240624	171600	349134045	2830	2830	2830	2830	0
247	20240624	171500	349134045	2830	2830	2830	2830	0
248	20240624	171400	349134045	2830	2830	2830	2830	0
249	20240624	171300	349134045	2830	2830	2830	2830	0
250	20240624	171200	349134045	2830	2830	2830	2830	0
251	20240624	171100	349134045	2830	2830	2830	2830	0
252	20240624	171000	349134045	2830	2830	2830	2830	0
253	20240624	170900	349134045	2830	2830	2830	2830	0
254	20240624	170800	349134045	2830	2830	2830	2830	0
255	20240624	170700	349134045	2830	2830	2830	2830	0
256	20240624	170600	349134045	2830	2830	2830	2830	0
257	20240624	170500	349134045	2830	2830	2830	2830	0
258	20240624	170400	349134045	2830	2830	2830	2830	0
259	20240624	170300	349134045	2830	2830	2830	2830	0
260	20240624	170200	349134045	2830	2830	2830	2830	0
261	20240624	170100	349134045	2830	2830	2830	2830	0
262	20240624	170000	349134045	2830	2830	2830	2830	0
263	20240624	165900	349134045	2830	2830	2830	2830	0
264	20240624	165800	349134045	2830	2830	2830	2830	0
265	20240624	165700	349134045	2830	2830	2830	2830	0
266	20240624	165600	349134045	2830	2830	2830	2830	0
267	20240624	165500	349134045	2830	2830	2830	2830	0
268	20240624	165400	349134045	2830	2830	2830	2830	0
269	20240624	165300	349134045	2830	2830	2830	2830	0
270	20240624	165200	349134045	2830	2830	2830	2830	0
271	20240624	165100	349134045	2830	2830	2830	2830	0
272	20240624	165000	349134045	2830	2830	2830	2830	2440
273	20240624	164900	349134045	2830	2830	2830	2830	0
274	20240624	164800	349134045	2830	2830	2830	2830	0
275	20240624	164700	349134045	2830	2830	2830	2830	0
276	20240624	164600	349134045	2830	2830	2830	2830	0
277	20240624	164500	349134045	2830	2830	2830	2830	0
278	20240624	164400	349134045	2830	2830	2830	2830	0
279	20240624	164300	349134045	2830	2830	2830	2830	0
280	20240624	164200	349134045	2830	2830	2830	2830	0
281	20240624	164100	349134045	2830	2830	2830	2830	0
282	20240624	164000	349134045	2830	2830	2830	2830	0
283	20240624	163900	349134045	2830	2830	2830	2830	0
284	20240624	163800	349134045	2830	2830	2830	2830	0
285	20240624	163700	349134045	2830	2830	2830	2830	0
286	20240624	163600	349134045	2830	2830	2830	2830	0
287	20240624	163500	349134045	2830	2830	2830	2830	0
288	20240624	163400	349134045	2830	2830	2830	2830	0
289	20240624	163300	349134045	2830	2830	2830	2830	0
290	20240624	163200	349134045	2830	2830	2830	2830	0
291	20240624	163100	349134045	2830	2830	2830	2830	0
292	20240624	163000	349134045	2830	2830	2830	2830	0
293	20240624	162900	349134045	2830	2830	2830	2830	0
294	20240624	162800	349134045	2830	2830	2830	2830	0
295	20240624	162700	349134045	2830	2830	2830	2830	0
296	20240624	162600	349134045	2830	2830	2830	2830	0
297	20240624	162500	349134045	2830	2830	2830	2830	0
298	20240624	162400	349134045	2830	2830	2830	2830	0
299	20240624	162300	349134045	2830	2830	2830	2830	0
300	20240624	162200	349134045	2830	2830	2830	2830	0
301	20240624	162100	349134045	2830	2830	2830	2830	0
302	20240624	162000	349134045	2830	2830	2830	2830	2440
303	20240624	161900	349134045	2830	2830	2830	2830	0
304	20240624	161800	349134045	2830	2830	2830	2830	0
305	20240624	161700	349134045	2830	2830	2830	2830	0
306	20240624	161600	349134045	2830	2830	2830	2830	0
307	20240624	161500	349134045	2830	2830	2830	2830	0
308	20240624	161400	349134045	2830	2830	2830	2830	0
309	20240624	161300	349134045	2830	2830	2830	2830	0
310	20240624	161200	349134045	2830	2830	2830	2830	0
311	20240624	161100	349134045	2830	2830	2830	2830	0
312	20240624	161000	349134045	2830	2830	2830	2830	0
313	20240624	160900	349134045	2830	2830	2830	2830	0
314	20240624	160800	349134045	2830	2830	2830	2830	0
315	20240624	160700	349134045	2830	2830	2830	2830	0
316	20240624	160600	349134045	2830	2830	2830	2830	0
317	20240624	160500	349134045	2830	2830	2830	2830	0
318	20240624	160400	349134045	2830	2830	2830	2830	0
319	20240624	160300	349134045	2830	2830	2830	2830	0
320	20240624	160200	349134045	2830	2830	2830	2830	0
321	20240624	160100	349134045	2830	2830	2830	2830	0
322	20240624	160000	349134045	2830	2830	2830	2830	0
323	20240624	155900	349134045	2830	2830	2830	2830	0
324	20240624	155800	349134045	2830	2830	2830	2830	0
325	20240624	155700	349134045	2830	2830	2830	2830	0
326	20240624	155600	349134045	2830	2830	2830	2830	0
327	20240624	155500	349134045	2830	2830	2830	2830	0
328	20240624	155400	349134045	2830	2830	2830	2830	0
329	20240624	155300	349134045	2830	2830	2830	2830	0
330	20240624	155200	349134045	2830	2830	2830	2830	0
331	20240624	155100	349134045	2830	2830	2830	2830	0
332	20240624	155000	349134045	2830	2830	2830	2830	2440
333	20240624	154900	349134045	2830	2830	2830	2830	0
334	20240624	154800	349134045	2830	2830	2830	2830	0
335	20240624	154700	349134045	2830	2830	2830	2830	0
336	20240624	154600	349134045	2830	2830	2830	2830	0
337	20240624	154500	349134045	2830	2830	2830	2830	0
338	20240624	154400	349134045	2830	2830	2830	2830	0
339	20240624	154300	349134045	2830	2830	2830	2830	0
340	20240624	154200	349134045	2830	2830	2830	2830	0
341	20240624	154100	349134045	2830	2830	2830	2830	0
342	20240624	154000	349134045	2830	2830	2830	2830	0
343	20240624	153900	349134045	2830	2830	2830	2830	0
344	20240624	153800	349134045	2830	2830	2830	2830	0
345	20240624	153700	349134045	2830	2830	2830	2830	0
346	20240624	153600	349134045	2830	2830	2830	2830	0
347	20240624	153500	349134045	2830	2830	2830	2830	0
348	20240624	153400	349134045	2830	2830	2830	2830	0
349	20240624	153300	349134045	2830	2830	2830	2830	0
350	20240624	153200	349134045	2830	2830	2830	2830	0
351	20240624	153100	349134045	2830	2830	2830	2830	0
352	20240624	153000	349134045	2830	2830	2830	2830	2440
353	20240624	152900	342228845	2830	2830	2830	2830	0
354	20240624	152800	342228845	2830	2830	2830	2830	0
355	20240624	152700	342228845	2830	2830	2830	2830	0
356	20240624	152600	342228845	2830	2830	2830	2830	0
357	20240624	152500	342228845	2830	2830	2830	2830	0
358	20240624	152400	342228845	2830	2830	2830	2830	0
359	20240624	152300	342228845	2830	2830	2830	2830	0
360	20240624	152200	342228845	2830	2830	2830	2830	0
361	20240624	152100	342228845	2830	2830	2830	2830	0
362	20240624	152000	342228845	2830	2830	2830	2830	0
363	20240624	151900	342228845	2830	2830	2830	2830	0
364	20240624	151800	342228845	2830	2830	2830	2830	0
365	20240624	151700	342228845	2830	2830	2830	2830	0
366	20240624	151600	342228845	2830	2830	2830	2830	0
367	20240624	151500	342228845	2830	2830	2830	2830	1
368	20240624	151400	342226015	2830	2830	2830	2830	0
369	20240624	151300	342226015	2830	2830	2830	2830	0
370	20240624	151200	342226015	2830	2820	2830	2820	45
371	20240624	151100	342099095	2825	2825	2825	2825	101
372	20240624	151000	341813770	2830	2830	2830	2825	1540
373	20240624	150900	337456530	2830	2825	2830	2825	159
374	20240624	150800	337007055	2825	2825	2825	2815	1951
375	20240624	150700	331504880	2830	2830	2830	2830	0
376	20240624	150600	331504880	2830	2830	2830	2830	0
377	20240624	150500	331504880	2830	2820	2830	2820	1001
378	20240624	150400	328682050	2830	2820	2830	2820	556
379	20240624	150300	327114110	2820	2820	2820	2820	1616
380	20240624	150200	322556990	2830	2830	2830	2830	0
381	20240624	150100	322556990	2830	2830	2830	2830	100
382	20240624	150000	322273990	2830	2830	2830	2830	1
383	20240624	145900	322271160	2830	2820	2830	2820	11
384	20240624	145800	322240130	2830	2830	2830	2830	0
385	20240624	145700	322240130	2830	2825	2830	2825	371
386	20240624	145600	321192050	2830	2825	2830	2825	22
387	20240624	145500	321129895	2830	2830	2830	2830	10
388	20240624	145400	321101595	2830	2830	2830	2830	1
389	20240624	145300	321098765	2820	2820	2825	2820	1371
390	20240624	145200	317231455	2825	2825	2825	2825	0
391	20240624	145100	317231455	2825	2825	2825	2825	121
392	20240624	145000	316889630	2825	2825	2825	2825	0
393	20240624	144900	316889630	2825	2825	2825	2825	0
394	20240624	144800	316889630	2825	2825	2825	2825	0
395	20240624	144700	316889630	2825	2825	2825	2825	0
396	20240624	144600	316889630	2825	2825	2825	2825	1530
397	20240624	144500	312567380	2830	2830	2830	2830	1
398	20240624	144400	312564550	2825	2825	2825	2825	7
399	20240624	144300	312544775	2825	2825	2825	2825	232
400	20240624	144200	311889375	2825	2825	2825	2825	0
401	20240624	144100	311889375	2825	2825	2825	2825	2
402	20240624	144000	311883725	2820	2820	2820	2820	0
403	20240624	143900	311883725	2820	2820	2820	2820	0
404	20240624	143800	311883725	2820	2820	2820	2820	2
405	20240624	143700	311878085	2820	2820	2820	2820	0
406	20240624	143600	311878085	2820	2820	2820	2820	29
407	20240624	143500	311796305	2820	2820	2820	2820	0
408	20240624	143400	311796305	2820	2820	2820	2820	0
409	20240624	143300	311796305	2820	2820	2820	2820	0
410	20240624	143200	311796305	2820	2820	2820	2820	0
411	20240624	143100	311796305	2820	2820	2820	2820	557
412	20240624	143000	310225565	2820	2820	2820	2820	176
413	20240624	142900	309729245	2820	2820	2820	2820	0
414	20240624	142800	309729245	2820	2820	2820	2820	0
415	20240624	142700	309729245	2820	2820	2820	2820	0
416	20240624	142600	309729245	2820	2820	2820	2820	0
417	20240624	142500	309729245	2820	2820	2820	2820	0
418	20240624	142400	309729245	2820	2820	2820	2820	0
419	20240624	142300	309729245	2820	2820	2820	2820	0
420	20240624	142200	309729245	2820	2820	2820	2820	0
421	20240624	142100	309729245	2820	2820	2820	2820	0
422	20240624	142000	309729245	2820	2820	2820	2820	0
423	20240624	141900	309729245	2820	2820	2820	2820	0
424	20240624	141800	309729245	2820	2820	2820	2820	1
425	20240624	141700	309726425	2820	2820	2820	2820	0
426	20240624	141600	309726425	2820	2820	2820	2820	500
427	20240624	141500	308316425	2825	2825	2825	2825	0
428	20240624	141400	308316425	2825	2825	2825	2825	193
429	20240624	141300	307771200	2825	2825	2825	2825	0
430	20240624	141200	307771200	2825	2825	2825	2825	100
431	20240624	141100	307488700	2825	2825	2825	2825	20
432	20240624	141000	307432200	2825	2825	2825	2825	30
433	20240624	140900	307347450	2825	2825	2825	2825	1
434	20240624	140800	307344625	2825	2825	2825	2825	0
435	20240624	140700	307344625	2825	2825	2825	2825	0
436	20240624	140600	307344625	2825	2825	2825	2825	0
437	20240624	140500	307344625	2825	2825	2825	2825	2
438	20240624	140400	307338975	2820	2820	2820	2820	0
439	20240624	140300	307338975	2820	2820	2820	2820	0
440	20240624	140200	307338975	2820	2820	2820	2820	1095
441	20240624	140100	304251075	2825	2820	2825	2820	4244
442	20240624	140000	292282990	2825	2825	2825	2825	1
443	20240624	135900	292280165	2820	2820	2820	2820	0
444	20240624	135800	292280165	2820	2820	2820	2820	168
445	20240624	135700	291806405	2820	2820	2820	2820	340
446	20240624	135600	290847605	2820	2820	2820	2820	0
447	20240624	135500	290847605	2820	2820	2820	2820	701
448	20240624	135400	288870785	2830	2830	2830	2830	0
449	20240624	135300	288870785	2830	2830	2830	2830	10
450	20240624	135200	288842485	2830	2825	2830	2825	152
451	20240624	135100	288413075	2825	2825	2825	2825	0
452	20240624	135000	288413075	2825	2825	2825	2825	613
453	20240624	134900	286681350	2825	2825	2825	2825	0
454	20240624	134800	286681350	2825	2825	2825	2825	0
455	20240624	134700	286681350	2825	2825	2825	2825	0
456	20240624	134600	286681350	2825	2825	2825	2825	0
457	20240624	134500	286681350	2825	2825	2825	2825	23
458	20240624	134400	286616375	2825	2825	2825	2825	135
459	20240624	134300	286235000	2825	2825	2825	2825	0
460	20240624	134200	286235000	2825	2825	2825	2825	0
461	20240624	134100	286235000	2825	2825	2825	2825	0
462	20240624	134000	286235000	2825	2825	2825	2825	0
463	20240624	133900	286235000	2825	2825	2825	2825	0
464	20240624	133800	286235000	2825	2825	2825	2825	20
465	20240624	133700	286178500	2820	2820	2820	2820	0
466	20240624	133600	286178500	2820	2825	2825	2820	1300
467	20240624	133500	282511485	2825	2825	2825	2825	0
468	20240624	133400	282511485	2825	2825	2825	2825	64
469	20240624	133300	282330685	2825	2825	2825	2825	1
470	20240624	133200	282327860	2820	2820	2820	2820	1985
471	20240624	133100	276730160	2815	2815	2815	2815	42
472	20240624	133000	276611930	2820	2825	2825	2820	5027
473	20240624	132900	262435590	2825	2825	2825	2825	712
474	20240624	132800	260424190	2820	2820	2820	2820	2
475	20240624	132700	260418550	2825	2825	2825	2825	0
476	20240624	132600	260418550	2825	2825	2825	2825	0
477	20240624	132500	260418550	2825	2825	2825	2825	0
478	20240624	132400	260418550	2825	2825	2825	2825	0
479	20240624	132300	260418550	2825	2825	2825	2825	1
480	20240624	132200	260415725	2820	2820	2820	2820	0
481	20240624	132100	260415725	2820	2820	2820	2820	1
482	20240624	132000	260412905	2825	2825	2825	2825	4
483	20240624	131900	260401605	2825	2820	2825	2820	93
484	20240624	131800	260139035	2820	2820	2820	2820	18
485	20240624	131700	260088275	2820	2820	2820	2820	2000
486	20240624	131600	254448275	2825	2825	2825	2825	600
487	20240624	131500	252753275	2830	2830	2830	2830	0
488	20240624	131400	252753275	2830	2830	2830	2830	0
489	20240624	131300	252753275	2830	2830	2830	2830	0
490	20240624	131200	252753275	2830	2830	2830	2830	0
491	20240624	131100	252753275	2830	2830	2830	2830	60
492	20240624	131000	252583475	2830	2830	2830	2830	0
493	20240624	130900	252583475	2830	2830	2830	2830	1
494	20240624	130800	252580645	2820	2820	2820	2820	222
495	20240624	130700	251954605	2820	2820	2820	2820	1
496	20240624	130600	251951785	2830	2825	2830	2825	101
497	20240624	130500	251666455	2830	2830	2830	2830	0
498	20240624	130400	251666455	2830	2830	2830	2830	0
499	20240624	130300	251666455	2830	2830	2830	2830	9
500	20240624	130200	251640985	2830	2830	2830	2830	20
501	20240624	130100	251584385	2825	2825	2825	2825	20
502	20240624	130000	251527885	2825	2825	2825	2825	0
503	20240624	125900	251527885	2825	2825	2825	2825	4
504	20240624	125800	251516585	2825	2825	2825	2825	0
505	20240624	125700	251516585	2825	2825	2825	2825	0
506	20240624	125600	251516585	2825	2825	2825	2825	0
507	20240624	125500	251516585	2825	2820	2825	2820	5
508	20240624	125400	251502480	2830	2830	2830	2830	35
509	20240624	125300	251403430	2830	2830	2830	2830	0
510	20240624	125200	251403430	2830	2830	2830	2830	0
511	20240624	125100	251403430	2830	2830	2830	2830	0
512	20240624	125000	251403430	2830	2825	2830	2825	1406
513	20240624	124900	247427980	2830	2830	2830	2830	7
514	20240624	124800	247408170	2830	2830	2830	2830	0
515	20240624	124700	247408170	2830	2830	2830	2830	101
516	20240624	124600	247122340	2820	2820	2820	2820	265
517	20240624	124500	246375040	2830	2830	2830	2830	2
518	20240624	124400	246369380	2830	2830	2830	2830	0
519	20240624	124300	246369380	2830	2830	2830	2830	3
520	20240624	124200	246360890	2830	2830	2830	2830	0
521	20240624	124100	246360890	2830	2830	2830	2830	0
522	20240624	124000	246360890	2830	2830	2830	2830	1
523	20240624	123900	246358060	2820	2820	2820	2820	500
524	20240624	123800	244948060	2830	2830	2830	2830	0
525	20240624	123700	244948060	2830	2830	2830	2830	0
526	20240624	123600	244948060	2830	2830	2830	2830	0
527	20240624	123500	244948060	2830	2820	2830	2820	2460
528	20240624	123400	238008850	2820	2820	2820	2820	0
529	20240624	123300	238008850	2820	2820	2820	2820	0
530	20240624	123200	238008850	2820	2820	2820	2820	0
531	20240624	123100	238008850	2820	2820	2820	2820	41
532	20240624	123000	237893230	2820	2820	2820	2820	97
533	20240624	122900	237619690	2820	2820	2820	2820	0
534	20240624	122800	237619690	2820	2820	2820	2820	0
535	20240624	122700	237619690	2820	2820	2820	2820	1
536	20240624	122600	237616870	2820	2820	2820	2820	0
537	20240624	122500	237616870	2820	2820	2820	2820	0
538	20240624	122400	237616870	2820	2820	2820	2820	0
539	20240624	122300	237616870	2820	2820	2820	2820	0
540	20240624	122200	237616870	2820	2820	2820	2820	0
541	20240624	122100	237616870	2820	2820	2820	2820	1
542	20240624	122000	237614050	2820	2820	2820	2820	0
543	20240624	121900	237614050	2820	2820	2820	2820	0
544	20240624	121800	237614050	2820	2820	2820	2820	0
545	20240624	121700	237614050	2820	2820	2820	2820	0
546	20240624	121600	237614050	2820	2820	2820	2820	0
547	20240624	121500	237614050	2820	2815	2820	2815	477
548	20240624	121400	236271285	2815	2810	2815	2810	2
549	20240624	121300	236265660	2815	2815	2815	2815	0
550	20240624	121200	236265660	2815	2815	2815	2815	293
551	20240624	121100	235440865	2815	2815	2815	2815	0
552	20240624	121000	235440865	2815	2815	2815	2815	0
553	20240624	120900	235440865	2815	2815	2815	2815	600
554	20240624	120800	233751865	2815	2815	2815	2815	0
555	20240624	120700	233751865	2815	2815	2815	2815	0
556	20240624	120600	233751865	2815	2815	2815	2815	181
557	20240624	120500	233242350	2815	2815	2815	2815	1
558	20240624	120400	233239535	2815	2815	2815	2815	1
559	20240624	120300	233236720	2810	2810	2810	2810	153
560	20240624	120200	232806790	2810	2810	2810	2810	5
561	20240624	120100	232792740	2805	2805	2805	2805	105
562	20240624	120000	232498215	2810	2810	2810	2810	175
563	20240624	115900	232006465	2810	2810	2810	2810	1
564	20240624	115800	232003655	2810	2810	2810	2810	0
565	20240624	115700	232003655	2810	2810	2810	2810	200
566	20240624	115600	231441655	2810	2810	2810	2810	1317
567	20240624	115500	227740885	2815	2815	2815	2815	1
568	20240624	115400	227738070	2810	2810	2810	2810	0
569	20240624	115300	227738070	2810	2810	2810	2810	0
570	20240624	115200	227738070	2810	2810	2810	2810	101
571	20240624	115100	227454260	2810	2810	2810	2810	38
572	20240624	115000	227347480	2815	2815	2815	2815	0
573	20240624	114900	227347480	2815	2815	2815	2815	0
574	20240624	114800	227347480	2815	2815	2815	2815	36
575	20240624	114700	227246140	2815	2815	2815	2815	50
576	20240624	114600	227105390	2815	2815	2815	2815	0
577	20240624	114500	227105390	2815	2815	2815	2815	41
578	20240624	114400	226989975	2815	2810	2815	2805	2113
579	20240624	114300	221062985	2815	2815	2815	2815	161
580	20240624	114200	220609770	2815	2815	2815	2815	0
581	20240624	114100	220609770	2815	2805	2815	2805	104
582	20240624	114000	220318010	2815	2815	2815	2815	1
583	20240624	113900	220315195	2805	2815	2815	2805	157
584	20240624	113800	219874570	2810	2810	2810	2810	100
585	20240624	113700	219593570	2815	2815	2815	2815	501
586	20240624	113600	218183255	2815	2815	2815	2815	0
587	20240624	113500	218183255	2815	2815	2815	2815	2
588	20240624	113400	218177625	2810	2810	2810	2810	26
589	20240624	113300	218104565	2810	2810	2810	2810	74
590	20240624	113200	217896625	2810	2810	2810	2810	0
591	20240624	113100	217896625	2810	2810	2810	2810	367
592	20240624	113000	216865355	2810	2810	2810	2810	11
593	20240624	112900	216834445	2800	2800	2800	2800	0
594	20240624	112800	216834445	2800	2800	2800	2800	0
595	20240624	112700	216834445	2800	2800	2800	2800	424
596	20240624	112600	215647245	2810	2810	2810	2810	0
597	20240624	112500	215647245	2810	2800	2810	2800	394
598	20240624	112400	214540435	2810	2810	2810	2810	366
599	20240624	112300	213511975	2805	2805	2805	2805	0
600	20240624	112200	213511975	2805	2805	2805	2805	200
601	20240624	112100	212950975	2810	2810	2810	2810	0
602	20240624	112000	212950975	2810	2810	2810	2810	0
603	20240624	111900	212950975	2810	2810	2810	2810	1
604	20240624	111800	212948165	2815	2815	2815	2815	0
605	20240624	111700	212948165	2815	2805	2815	2805	1719
606	20240624	111600	208126360	2815	2815	2815	2815	0
607	20240624	111500	208126360	2815	2815	2815	2815	70
608	20240624	111400	207929310	2815	2815	2815	2815	19
609	20240624	111300	207875825	2815	2805	2815	2805	142
610	20240624	111200	207477495	2815	2805	2815	2800	4574
611	20240624	111100	194669915	2805	2805	2805	2805	93
612	20240624	111000	194409050	2815	2815	2815	2815	2
613	20240624	110900	194403420	2815	2815	2815	2815	30
614	20240624	110800	194318970	2815	2800	2815	2800	401
615	20240624	110700	193196155	2815	2815	2815	2800	345
616	20240624	110600	192230125	2800	2810	2810	2800	381
617	20240624	110500	191162955	2815	2815	2815	2815	0
618	20240624	110400	191162955	2815	2800	2815	2800	1189
619	20240624	110300	187833740	2800	2805	2805	2800	2569
620	20240624	110200	180633600	2815	2815	2815	2815	0
621	20240624	110100	180633600	2815	2815	2815	2815	0
622	20240624	110000	180633600	2815	2815	2815	2815	1
623	20240624	105900	180630785	2815	2815	2815	2815	1
624	20240624	105800	180627970	2805	2800	2815	2800	196
625	20240624	105700	180078610	2810	2810	2810	2810	1
626	20240624	105600	180075800	2815	2815	2815	2815	1
627	20240624	105500	180072985	2800	2805	2805	2800	975
628	20240624	105400	177340465	2820	2820	2820	2820	0
629	20240624	105300	177340465	2820	2810	2820	2800	1771
630	20240624	105200	172369045	2800	2805	2805	2800	3500
631	20240624	105100	162568545	2805	2805	2805	2800	926
632	20240624	105000	159973190	2815	2815	2815	2800	32
633	20240624	104900	159883560	2810	2815	2815	2810	2
634	20240624	104800	159877935	2805	2815	2815	2800	2053
635	20240624	104700	154129250	2800	2800	2800	2800	1897
636	20240624	104600	148817650	2815	2815	2815	2815	0
637	20240624	104500	148817650	2815	2815	2815	2815	3
638	20240624	104400	148809205	2800	2805	2805	2800	3378
639	20240624	104300	139350775	2825	2825	2825	2825	0
640	20240624	104200	139350775	2825	2825	2825	2800	7342
641	20240624	104100	118764240	2825	2825	2825	2825	0
642	20240624	104000	118764240	2825	2825	2825	2825	1
643	20240624	103900	118761415	2805	2810	2810	2805	1451
644	20240624	103800	114687365	2825	2810	2825	2810	123
645	20240624	103700	114341720	2810	2810	2810	2810	0
646	20240624	103600	114341720	2810	2815	2815	2810	883
647	20240624	103500	111859440	2825	2825	2825	2825	0
648	20240624	103400	111859440	2825	2825	2825	2825	1
649	20240624	103300	111856615	2825	2825	2825	2825	1
650	20240624	103200	111853790	2815	2815	2815	2815	198
651	20240624	103100	111296420	2820	2810	2820	2810	1090
652	20240624	103000	108232910	2810	2810	2810	2810	500
653	20240624	102900	106827910	2810	2815	2815	2810	401
654	20240624	102800	105699100	2815	2815	2815	2815	898
655	20240624	102700	103171230	2815	2815	2815	2815	22
656	20240624	102600	103109300	2815	2820	2820	2815	4771
657	20240624	102500	89675235	2820	2820	2820	2820	0
658	20240624	102400	89675235	2820	2820	2820	2820	186
659	20240624	102300	89150715	2820	2820	2820	2820	465
660	20240624	102200	87839415	2820	2820	2820	2820	2
661	20240624	102100	87833775	2820	2820	2820	2820	3684
662	20240624	102000	77444895	2820	2820	2820	2820	283
663	20240624	101900	76646835	2825	2825	2825	2825	11
664	20240624	101800	76615760	2825	2825	2825	2825	34
665	20240624	101700	76519710	2830	2825	2830	2820	1196
666	20240624	101600	73141295	2830	2830	2830	2830	10
667	20240624	101500	73112995	2830	2830	2830	2830	0
668	20240624	101400	73112995	2830	2830	2830	2830	568
669	20240624	101300	71505555	2830	2830	2830	2830	0
670	20240624	101200	71505555	2830	2830	2830	2830	1436
671	20240624	101100	67441675	2845	2845	2845	2845	0
672	20240624	101000	67441675	2845	2845	2845	2845	2
673	20240624	100900	67435985	2850	2850	2850	2850	0
674	20240624	100800	67435985	2850	2850	2850	2850	9
675	20240624	100700	67410335	2855	2855	2855	2855	1
676	20240624	100600	67407480	2830	2835	2835	2830	318
677	20240624	100500	66505980	2860	2860	2860	2860	2
678	20240624	100400	66500260	2850	2850	2850	2850	50
679	20240624	100300	66357760	2850	2830	2850	2830	101
680	20240624	100200	66071910	2835	2840	2840	2835	80
681	20240624	100100	65845010	2850	2850	2850	2850	0
682	20240624	100000	65845010	2850	2850	2850	2850	1
683	20240624	095900	65842160	2850	2850	2850	2850	11
684	20240624	095800	65810810	2850	2850	2850	2850	0
685	20240624	095700	65810810	2850	2850	2850	2850	20
686	20240624	095600	65753810	2850	2850	2850	2850	238
687	20240624	095500	65075510	2850	2850	2850	2850	0
688	20240624	095400	65075510	2850	2850	2850	2850	0
689	20240624	095300	65075510	2850	2850	2850	2850	1
690	20240624	095200	65072660	2850	2850	2850	2850	0
691	20240624	095100	65072660	2850	2850	2850	2850	1
692	20240624	095000	65069810	2845	2845	2845	2845	0
693	20240624	094900	65069810	2845	2845	2845	2845	0
694	20240624	094800	65069810	2845	2830	2845	2830	4908
695	20240624	094700	51150585	2835	2830	2835	2830	51
696	20240624	094600	51006025	2830	2830	2830	2830	0
697	20240624	094500	51006025	2830	2830	2830	2830	21
698	20240624	094400	50946595	2825	2830	2830	2825	317
699	20240624	094300	50050470	2840	2840	2840	2840	0
700	20240624	094200	50050470	2840	2840	2840	2840	0
701	20240624	094100	50050470	2840	2840	2840	2840	0
702	20240624	094000	50050470	2840	2830	2840	2830	101
703	20240624	093900	49764630	2825	2825	2825	2825	432
704	20240624	093800	48544230	2825	2825	2825	2825	335
705	20240624	093700	47597855	2820	2840	2840	2820	5243
706	20240624	093600	32750485	2850	2850	2850	2850	100
707	20240624	093500	32465485	2840	2840	2840	2840	230
708	20240624	093400	31812285	2845	2845	2845	2845	1000
709	20240624	093300	28967285	2845	2850	2850	2845	512
710	20240624	093200	27510095	2850	2850	2850	2850	440
711	20240624	093100	26256095	2850	2850	2850	2850	47
712	20240624	093000	26122145	2860	2850	2860	2850	43
713	20240624	092900	25999335	2850	2850	2850	2850	10
714	20240624	092800	25970835	2850	2850	2850	2850	33
715	20240624	092700	25876785	2850	2850	2850	2850	0
716	20240624	092600	25876785	2850	2850	2850	2850	230
717	20240624	092500	25221285	2865	2865	2865	2865	0
718	20240624	092400	25221285	2865	2850	2865	2850	68
719	20240624	092300	25027470	2845	2850	2850	2845	2
720	20240624	092200	25021775	2845	2845	2845	2845	100
721	20240624	092100	24737275	2865	2865	2865	2865	4
722	20240624	092000	24725815	2870	2870	2870	2870	0
723	20240624	091900	24725815	2870	2865	2870	2865	30
724	20240624	091800	24639765	2870	2865	2870	2865	251
725	20240624	091700	23919545	2860	2850	2860	2850	547
726	20240624	091600	22357845	2850	2850	2850	2850	1
727	20240624	091500	22354995	2830	2835	2835	2830	600
728	20240624	091400	20656785	2850	2850	2850	2850	0
729	20240624	091300	20656785	2850	2835	2850	2830	585
730	20240624	091200	19001050	2850	2850	2850	2850	68
731	20240624	091100	18807250	2835	2835	2835	2835	25
732	20240624	091000	18736375	2835	2845	2845	2835	1467
733	20240624	090900	14575620	2845	2845	2845	2845	291
734	20240624	090800	13747725	2840	2840	2840	2840	200
735	20240624	090700	13179725	2840	2840	2840	2840	14
736	20240624	090600	13139965	2840	2840	2840	2840	1
737	20240624	090500	13137125	2840	2840	2840	2840	1395
738	20240624	090400	9175325	2840	2845	2845	2840	400
739	20240624	090300	8038955	2845	2845	2845	2845	0
740	20240624	090200	8038955	2845	2845	2845	2845	0
741	20240624	090100	8038955	2845	2860	2870	2845	1003
742	20240624	090000	5177470	2860	2870	2870	2860	1804