KissMeData/376300/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	212100	865486050	24200	24200	24200	24200	1693
3	20240619	212000	865486050	24200	24200	24200	24200	0
4	20240619	211900	865486050	24200	24200	24200	24200	0
5	20240619	211800	865486050	24200	24200	24200	24200	0
6	20240619	211700	865486050	24200	24200	24200	24200	0
7	20240619	211600	865486050	24200	24200	24200	24200	0
8	20240619	211500	865486050	24200	24200	24200	24200	0
9	20240619	211400	865486050	24200	24200	24200	24200	0
10	20240619	211300	865486050	24200	24200	24200	24200	0
11	20240619	211200	865486050	24200	24200	24200	24200	0
12	20240619	211100	865486050	24200	24200	24200	24200	0
13	20240619	211000	865486050	24200	24200	24200	24200	0
14	20240619	210900	865486050	24200	24200	24200	24200	0
15	20240619	210800	865486050	24200	24200	24200	24200	0
16	20240619	210700	865486050	24200	24200	24200	24200	0
17	20240619	210600	865486050	24200	24200	24200	24200	0
18	20240619	210500	865486050	24200	24200	24200	24200	0
19	20240619	210400	865486050	24200	24200	24200	24200	0
20	20240619	210300	865486050	24200	24200	24200	24200	0
21	20240619	210200	865486050	24200	24200	24200	24200	0
22	20240619	210100	865486050	24200	24200	24200	24200	0
23	20240619	210000	865486050	24200	24200	24200	24200	0
24	20240619	205900	865486050	24200	24200	24200	24200	0
25	20240619	205800	865486050	24200	24200	24200	24200	0
26	20240619	205700	865486050	24200	24200	24200	24200	0
27	20240619	205600	865486050	24200	24200	24200	24200	0
28	20240619	205500	865486050	24200	24200	24200	24200	0
29	20240619	205400	865486050	24200	24200	24200	24200	0
30	20240619	205300	865486050	24200	24200	24200	24200	0
31	20240619	205200	865486050	24200	24200	24200	24200	0
32	20240619	205100	865486050	24200	24200	24200	24200	1693
33	20240619	205000	865486050	24200	24200	24200	24200	0
34	20240619	204900	865486050	24200	24200	24200	24200	0
35	20240619	204800	865486050	24200	24200	24200	24200	0
36	20240619	204700	865486050	24200	24200	24200	24200	0
37	20240619	204600	865486050	24200	24200	24200	24200	0
38	20240619	204500	865486050	24200	24200	24200	24200	0
39	20240619	204400	865486050	24200	24200	24200	24200	0
40	20240619	204300	865486050	24200	24200	24200	24200	0
41	20240619	204200	865486050	24200	24200	24200	24200	0
42	20240619	204100	865486050	24200	24200	24200	24200	0
43	20240619	204000	865486050	24200	24200	24200	24200	0
44	20240619	203900	865486050	24200	24200	24200	24200	0
45	20240619	203800	865486050	24200	24200	24200	24200	0
46	20240619	203700	865486050	24200	24200	24200	24200	0
47	20240619	203600	865486050	24200	24200	24200	24200	0
48	20240619	203500	865486050	24200	24200	24200	24200	0
49	20240619	203400	865486050	24200	24200	24200	24200	0
50	20240619	203300	865486050	24200	24200	24200	24200	0
51	20240619	203200	865486050	24200	24200	24200	24200	0
52	20240619	203100	865486050	24200	24200	24200	24200	0
53	20240619	203000	865486050	24200	24200	24200	24200	0
54	20240619	202900	865486050	24200	24200	24200	24200	0
55	20240619	202800	865486050	24200	24200	24200	24200	0
56	20240619	202700	865486050	24200	24200	24200	24200	0
57	20240619	202600	865486050	24200	24200	24200	24200	0
58	20240619	202500	865486050	24200	24200	24200	24200	0
59	20240619	202400	865486050	24200	24200	24200	24200	0
60	20240619	202300	865486050	24200	24200	24200	24200	0
61	20240619	202200	865486050	24200	24200	24200	24200	0
62	20240619	202100	865486050	24200	24200	24200	24200	1693
63	20240619	202000	865486050	24200	24200	24200	24200	0
64	20240619	201900	865486050	24200	24200	24200	24200	0
65	20240619	201800	865486050	24200	24200	24200	24200	0
66	20240619	201700	865486050	24200	24200	24200	24200	0
67	20240619	201600	865486050	24200	24200	24200	24200	0
68	20240619	201500	865486050	24200	24200	24200	24200	0
69	20240619	201400	865486050	24200	24200	24200	24200	0
70	20240619	201300	865486050	24200	24200	24200	24200	0
71	20240619	201200	865486050	24200	24200	24200	24200	0
72	20240619	201100	865486050	24200	24200	24200	24200	0
73	20240619	201000	865486050	24200	24200	24200	24200	0
74	20240619	200900	865486050	24200	24200	24200	24200	0
75	20240619	200800	865486050	24200	24200	24200	24200	0
76	20240619	200700	865486050	24200	24200	24200	24200	0
77	20240619	200600	865486050	24200	24200	24200	24200	0
78	20240619	200500	865486050	24200	24200	24200	24200	0
79	20240619	200400	865486050	24200	24200	24200	24200	0
80	20240619	200300	865486050	24200	24200	24200	24200	0
81	20240619	200200	865486050	24200	24200	24200	24200	0
82	20240619	200100	865486050	24200	24200	24200	24200	0
83	20240619	200000	865486050	24200	24200	24200	24200	0
84	20240619	195900	865486050	24200	24200	24200	24200	0
85	20240619	195800	865486050	24200	24200	24200	24200	0
86	20240619	195700	865486050	24200	24200	24200	24200	0
87	20240619	195600	865486050	24200	24200	24200	24200	0
88	20240619	195500	865486050	24200	24200	24200	24200	0
89	20240619	195400	865486050	24200	24200	24200	24200	0
90	20240619	195300	865486050	24200	24200	24200	24200	0
91	20240619	195200	865486050	24200	24200	24200	24200	0
92	20240619	195100	865486050	24200	24200	24200	24200	1693
93	20240619	195000	865486050	24200	24200	24200	24200	0
94	20240619	194900	865486050	24200	24200	24200	24200	0
95	20240619	194800	865486050	24200	24200	24200	24200	0
96	20240619	194700	865486050	24200	24200	24200	24200	0
97	20240619	194600	865486050	24200	24200	24200	24200	0
98	20240619	194500	865486050	24200	24200	24200	24200	0
99	20240619	194400	865486050	24200	24200	24200	24200	0
100	20240619	194300	865486050	24200	24200	24200	24200	0
101	20240619	194200	865486050	24200	24200	24200	24200	0
102	20240619	194100	865486050	24200	24200	24200	24200	0
103	20240619	194000	865486050	24200	24200	24200	24200	0
104	20240619	193900	865486050	24200	24200	24200	24200	0
105	20240619	193800	865486050	24200	24200	24200	24200	0
106	20240619	193700	865486050	24200	24200	24200	24200	0
107	20240619	193600	865486050	24200	24200	24200	24200	0
108	20240619	193500	865486050	24200	24200	24200	24200	0
109	20240619	193400	865486050	24200	24200	24200	24200	0
110	20240619	193300	865486050	24200	24200	24200	24200	0
111	20240619	193200	865486050	24200	24200	24200	24200	0
112	20240619	193100	865486050	24200	24200	24200	24200	0
113	20240619	193000	865486050	24200	24200	24200	24200	0
114	20240619	192900	865486050	24200	24200	24200	24200	0
115	20240619	192800	865486050	24200	24200	24200	24200	0
116	20240619	192700	865486050	24200	24200	24200	24200	0
117	20240619	192600	865486050	24200	24200	24200	24200	0
118	20240619	192500	865486050	24200	24200	24200	24200	0
119	20240619	192400	865486050	24200	24200	24200	24200	0
120	20240619	192300	865486050	24200	24200	24200	24200	0
121	20240619	192200	865486050	24200	24200	24200	24200	0
122	20240619	192100	865486050	24200	24200	24200	24200	1693
123	20240619	192000	865486050	24200	24200	24200	24200	0
124	20240619	191900	865486050	24200	24200	24200	24200	0
125	20240619	191800	865486050	24200	24200	24200	24200	0
126	20240619	191700	865486050	24200	24200	24200	24200	0
127	20240619	191600	865486050	24200	24200	24200	24200	0
128	20240619	191500	865486050	24200	24200	24200	24200	0
129	20240619	191400	865486050	24200	24200	24200	24200	0
130	20240619	191300	865486050	24200	24200	24200	24200	0
131	20240619	191200	865486050	24200	24200	24200	24200	0
132	20240619	191100	865486050	24200	24200	24200	24200	0
133	20240619	191000	865486050	24200	24200	24200	24200	0
134	20240619	190900	865486050	24200	24200	24200	24200	0
135	20240619	190800	865486050	24200	24200	24200	24200	0
136	20240619	190700	865486050	24200	24200	24200	24200	0
137	20240619	190600	865486050	24200	24200	24200	24200	0
138	20240619	190500	865486050	24200	24200	24200	24200	0
139	20240619	190400	865486050	24200	24200	24200	24200	0
140	20240619	190300	865486050	24200	24200	24200	24200	0
141	20240619	190200	865486050	24200	24200	24200	24200	0
142	20240619	190100	865486050	24200	24200	24200	24200	0
143	20240619	190000	865486050	24200	24200	24200	24200	0
144	20240619	185900	865486050	24200	24200	24200	24200	0
145	20240619	185800	865486050	24200	24200	24200	24200	0
146	20240619	185700	865486050	24200	24200	24200	24200	0
147	20240619	185600	865486050	24200	24200	24200	24200	0
148	20240619	185500	865486050	24200	24200	24200	24200	0
149	20240619	185400	865486050	24200	24200	24200	24200	0
150	20240619	185300	865486050	24200	24200	24200	24200	0
151	20240619	185200	865486050	24200	24200	24200	24200	0
152	20240619	185100	865486050	24200	24200	24200	24200	1693
153	20240619	185000	865486050	24200	24200	24200	24200	0
154	20240619	184900	865486050	24200	24200	24200	24200	0
155	20240619	184800	865486050	24200	24200	24200	24200	0
156	20240619	184700	865486050	24200	24200	24200	24200	0
157	20240619	184600	865486050	24200	24200	24200	24200	0
158	20240619	184500	865486050	24200	24200	24200	24200	0
159	20240619	184400	865486050	24200	24200	24200	24200	0
160	20240619	184300	865486050	24200	24200	24200	24200	0
161	20240619	184200	865486050	24200	24200	24200	24200	0
162	20240619	184100	865486050	24200	24200	24200	24200	0
163	20240619	184000	865486050	24200	24200	24200	24200	0
164	20240619	183900	865486050	24200	24200	24200	24200	0
165	20240619	183800	865486050	24200	24200	24200	24200	0
166	20240619	183700	865486050	24200	24200	24200	24200	0
167	20240619	183600	865486050	24200	24200	24200	24200	0
168	20240619	183500	865486050	24200	24200	24200	24200	0
169	20240619	183400	865486050	24200	24200	24200	24200	0
170	20240619	183300	865486050	24200	24200	24200	24200	0
171	20240619	183200	865486050	24200	24200	24200	24200	0
172	20240619	183100	865486050	24200	24200	24200	24200	0
173	20240619	183000	865486050	24200	24200	24200	24200	0
174	20240619	182900	865486050	24200	24200	24200	24200	0
175	20240619	182800	865486050	24200	24200	24200	24200	0
176	20240619	182700	865486050	24200	24200	24200	24200	0
177	20240619	182600	865486050	24200	24200	24200	24200	0
178	20240619	182500	865486050	24200	24200	24200	24200	0
179	20240619	182400	865486050	24200	24200	24200	24200	0
180	20240619	182300	865486050	24200	24200	24200	24200	0
181	20240619	182200	865486050	24200	24200	24200	24200	0
182	20240619	182100	865486050	24200	24200	24200	24200	1693
183	20240619	182000	865486050	24200	24200	24200	24200	0
184	20240619	181900	865486050	24200	24200	24200	24200	0
185	20240619	181800	865486050	24200	24200	24200	24200	0
186	20240619	181700	865486050	24200	24200	24200	24200	0
187	20240619	181600	865486050	24200	24200	24200	24200	0
188	20240619	181500	865486050	24200	24200	24200	24200	0
189	20240619	181400	865486050	24200	24200	24200	24200	0
190	20240619	181300	865486050	24200	24200	24200	24200	0
191	20240619	181200	865486050	24200	24200	24200	24200	0
192	20240619	181100	865486050	24200	24200	24200	24200	0
193	20240619	181000	865486050	24200	24200	24200	24200	0
194	20240619	180900	865486050	24200	24200	24200	24200	0
195	20240619	180800	865486050	24200	24200	24200	24200	0
196	20240619	180700	865486050	24200	24200	24200	24200	0
197	20240619	180600	865486050	24200	24200	24200	24200	0
198	20240619	180500	865486050	24200	24200	24200	24200	0
199	20240619	180400	865486050	24200	24200	24200	24200	0
200	20240619	180300	865486050	24200	24200	24200	24200	0
201	20240619	180200	865486050	24200	24200	24200	24200	0
202	20240619	180100	865486050	24200	24200	24200	24200	0
203	20240619	180000	865486050	24200	24200	24200	24200	0
204	20240619	175900	865486050	24200	24200	24200	24200	0
205	20240619	175800	865486050	24200	24200	24200	24200	0
206	20240619	175700	865486050	24200	24200	24200	24200	0
207	20240619	175600	865486050	24200	24200	24200	24200	0
208	20240619	175500	865486050	24200	24200	24200	24200	0
209	20240619	175400	865486050	24200	24200	24200	24200	0
210	20240619	175300	865486050	24200	24200	24200	24200	0
211	20240619	175200	865486050	24200	24200	24200	24200	0
212	20240619	175100	865486050	24200	24200	24200	24200	1693
213	20240619	175000	865486050	24200	24200	24200	24200	0
214	20240619	174900	865486050	24200	24200	24200	24200	0
215	20240619	174800	865486050	24200	24200	24200	24200	0
216	20240619	174700	865486050	24200	24200	24200	24200	0
217	20240619	174600	865486050	24200	24200	24200	24200	0
218	20240619	174500	865486050	24200	24200	24200	24200	0
219	20240619	174400	865486050	24200	24200	24200	24200	0
220	20240619	174300	865486050	24200	24200	24200	24200	0
221	20240619	174200	865486050	24200	24200	24200	24200	0
222	20240619	174100	865486050	24200	24200	24200	24200	0
223	20240619	174000	865486050	24200	24200	24200	24200	0
224	20240619	173900	865486050	24200	24200	24200	24200	0
225	20240619	173800	865486050	24200	24200	24200	24200	0
226	20240619	173700	865486050	24200	24200	24200	24200	0
227	20240619	173600	865486050	24200	24200	24200	24200	0
228	20240619	173500	865486050	24200	24200	24200	24200	0
229	20240619	173400	865486050	24200	24200	24200	24200	0
230	20240619	173300	865486050	24200	24200	24200	24200	0
231	20240619	173200	865486050	24200	24200	24200	24200	0
232	20240619	173100	865486050	24200	24200	24200	24200	0
233	20240619	173000	865486050	24200	24200	24200	24200	0
234	20240619	172900	865486050	24200	24200	24200	24200	0
235	20240619	172800	865486050	24200	24200	24200	24200	0
236	20240619	172700	865486050	24200	24200	24200	24200	0
237	20240619	172600	865486050	24200	24200	24200	24200	0
238	20240619	172500	865486050	24200	24200	24200	24200	0
239	20240619	172400	865486050	24200	24200	24200	24200	0
240	20240619	172300	865486050	24200	24200	24200	24200	0
241	20240619	172200	865486050	24200	24200	24200	24200	0
242	20240619	172100	865486050	24200	24200	24200	24200	1693
243	20240619	172000	865486050	24200	24200	24200	24200	0
244	20240619	171900	865486050	24200	24200	24200	24200	0
245	20240619	171800	865486050	24200	24200	24200	24200	0
246	20240619	171700	865486050	24200	24200	24200	24200	0
247	20240619	171600	865486050	24200	24200	24200	24200	0
248	20240619	171500	865486050	24200	24200	24200	24200	0
249	20240619	171400	865486050	24200	24200	24200	24200	0
250	20240619	171300	865486050	24200	24200	24200	24200	0
251	20240619	171200	865486050	24200	24200	24200	24200	0
252	20240619	171100	865486050	24200	24200	24200	24200	0
253	20240619	171000	865486050	24200	24200	24200	24200	0
254	20240619	170900	865486050	24200	24200	24200	24200	0
255	20240619	170800	865486050	24200	24200	24200	24200	0
256	20240619	170700	865486050	24200	24200	24200	24200	0
257	20240619	170600	865486050	24200	24200	24200	24200	0
258	20240619	170500	865486050	24200	24200	24200	24200	0
259	20240619	170400	865486050	24200	24200	24200	24200	0
260	20240619	170300	865486050	24200	24200	24200	24200	0
261	20240619	170200	865486050	24200	24200	24200	24200	0
262	20240619	170100	865486050	24200	24200	24200	24200	0
263	20240619	170000	865486050	24200	24200	24200	24200	0
264	20240619	165900	865486050	24200	24200	24200	24200	0
265	20240619	165800	865486050	24200	24200	24200	24200	0
266	20240619	165700	865486050	24200	24200	24200	24200	0
267	20240619	165600	865486050	24200	24200	24200	24200	0
268	20240619	165500	865486050	24200	24200	24200	24200	0
269	20240619	165400	865486050	24200	24200	24200	24200	0
270	20240619	165300	865486050	24200	24200	24200	24200	0
271	20240619	165200	865486050	24200	24200	24200	24200	0
272	20240619	165100	865486050	24200	24200	24200	24200	1693
273	20240619	165000	865486050	24200	24200	24200	24200	0
274	20240619	164900	865486050	24200	24200	24200	24200	0
275	20240619	164800	865486050	24200	24200	24200	24200	0
276	20240619	164700	865486050	24200	24200	24200	24200	0
277	20240619	164600	865486050	24200	24200	24200	24200	0
278	20240619	164500	865486050	24200	24200	24200	24200	0
279	20240619	164400	865486050	24200	24200	24200	24200	0
280	20240619	164300	865486050	24200	24200	24200	24200	0
281	20240619	164200	865486050	24200	24200	24200	24200	0
282	20240619	164100	865486050	24200	24200	24200	24200	0
283	20240619	164000	865486050	24200	24200	24200	24200	0
284	20240619	163900	865486050	24200	24200	24200	24200	0
285	20240619	163800	865486050	24200	24200	24200	24200	0
286	20240619	163700	865486050	24200	24200	24200	24200	0
287	20240619	163600	865486050	24200	24200	24200	24200	0
288	20240619	163500	865486050	24200	24200	24200	24200	0
289	20240619	163400	865486050	24200	24200	24200	24200	0
290	20240619	163300	865486050	24200	24200	24200	24200	0
291	20240619	163200	865486050	24200	24200	24200	24200	0
292	20240619	163100	865486050	24200	24200	24200	24200	0
293	20240619	163000	865486050	24200	24200	24200	24200	0
294	20240619	162900	865486050	24200	24200	24200	24200	0
295	20240619	162800	865486050	24200	24200	24200	24200	0
296	20240619	162700	865486050	24200	24200	24200	24200	0
297	20240619	162600	865486050	24200	24200	24200	24200	0
298	20240619	162500	865486050	24200	24200	24200	24200	0
299	20240619	162400	865486050	24200	24200	24200	24200	0
300	20240619	162300	865486050	24200	24200	24200	24200	0
301	20240619	162200	865486050	24200	24200	24200	24200	0
302	20240619	162100	865486050	24200	24200	24200	24200	1693
303	20240619	162000	865486050	24200	24200	24200	24200	0
304	20240619	161900	865486050	24200	24200	24200	24200	0
305	20240619	161800	865486050	24200	24200	24200	24200	0
306	20240619	161700	865486050	24200	24200	24200	24200	0
307	20240619	161600	865486050	24200	24200	24200	24200	0
308	20240619	161500	865486050	24200	24200	24200	24200	0
309	20240619	161400	865486050	24200	24200	24200	24200	0
310	20240619	161300	865486050	24200	24200	24200	24200	0
311	20240619	161200	865486050	24200	24200	24200	24200	0
312	20240619	161100	865486050	24200	24200	24200	24200	0
313	20240619	161000	865486050	24200	24200	24200	24200	0
314	20240619	160900	865486050	24200	24200	24200	24200	0
315	20240619	160800	865486050	24200	24200	24200	24200	0
316	20240619	160700	865486050	24200	24200	24200	24200	0
317	20240619	160600	865486050	24200	24200	24200	24200	0
318	20240619	160500	865486050	24200	24200	24200	24200	0
319	20240619	160400	865486050	24200	24200	24200	24200	0
320	20240619	160300	865486050	24200	24200	24200	24200	0
321	20240619	160200	865486050	24200	24200	24200	24200	0
322	20240619	160100	865486050	24200	24200	24200	24200	0
323	20240619	160000	865486050	24200	24200	24200	24200	0
324	20240619	155900	865486050	24200	24200	24200	24200	0
325	20240619	155800	865486050	24200	24200	24200	24200	0
326	20240619	155700	865486050	24200	24200	24200	24200	0
327	20240619	155600	865486050	24200	24200	24200	24200	0
328	20240619	155500	865486050	24200	24200	24200	24200	0
329	20240619	155400	865486050	24200	24200	24200	24200	0
330	20240619	155300	865486050	24200	24200	24200	24200	0
331	20240619	155200	865486050	24200	24200	24200	24200	0
332	20240619	155100	865486050	24200	24200	24200	24200	1693
333	20240619	155000	865486050	24200	24200	24200	24200	0
334	20240619	154900	865486050	24200	24200	24200	24200	0
335	20240619	154800	865486050	24200	24200	24200	24200	0
336	20240619	154700	865486050	24200	24200	24200	24200	0
337	20240619	154600	865486050	24200	24200	24200	24200	0
338	20240619	154500	865486050	24200	24200	24200	24200	0
339	20240619	154400	865486050	24200	24200	24200	24200	0
340	20240619	154300	865486050	24200	24200	24200	24200	0
341	20240619	154200	865486050	24200	24200	24200	24200	0
342	20240619	154100	865486050	24200	24200	24200	24200	0
343	20240619	154000	865486050	24200	24200	24200	24200	0
344	20240619	153900	865486050	24200	24200	24200	24200	0
345	20240619	153800	865486050	24200	24200	24200	24200	0
346	20240619	153700	865486050	24200	24200	24200	24200	0
347	20240619	153600	865486050	24200	24200	24200	24200	0
348	20240619	153500	865486050	24200	24200	24200	24200	0
349	20240619	153400	865486050	24200	24200	24200	24200	0
350	20240619	153300	865486050	24200	24200	24200	24200	0
351	20240619	153200	865486050	24200	24200	24200	24200	0
352	20240619	153100	865486050	24200	24200	24200	24200	0
353	20240619	153000	865486050	24200	24200	24200	24200	1693
354	20240619	152900	824515450	24250	24250	24250	24250	0
355	20240619	152800	824515450	24250	24250	24250	24250	0
356	20240619	152700	824515450	24250	24250	24250	24250	0
357	20240619	152600	824515450	24250	24250	24250	24250	0
358	20240619	152500	824515450	24250	24250	24250	24250	0
359	20240619	152400	824515450	24250	24250	24250	24250	0
360	20240619	152300	824515450	24250	24250	24250	24250	0
361	20240619	152200	824515450	24250	24250	24250	24250	0
362	20240619	152100	824515450	24250	24250	24250	24250	0
363	20240619	152000	824515450	24250	24250	24250	24250	0
364	20240619	151900	824515450	24250	24200	24250	24200	13
365	20240619	151800	824200450	24250	24250	24250	24200	65
366	20240619	151700	822625950	24200	24200	24250	24200	120
367	20240619	151600	819721800	24250	24200	24250	24200	160
368	20240619	151500	815847150	24200	24200	24250	24200	151
369	20240619	151400	812192250	24200	24200	24250	24200	975
370	20240619	151300	788596700	24200	24200	24250	24200	131
371	20240619	151200	785424850	24200	24200	24300	24200	203
372	20240619	151100	780509450	24200	24200	24300	24200	133
373	20240619	151000	777289750	24200	24200	24250	24200	142
374	20240619	150900	773852100	24200	24200	24250	24200	140
375	20240619	150800	770463800	24200	24200	24250	24200	170
376	20240619	150700	766347300	24200	24200	24250	24200	181
377	20240619	150600	761966550	24250	24200	24250	24200	201
378	20240619	150500	757096950	24250	24200	24250	24150	121
379	20240619	150400	754169000	24250	24250	24250	24150	391
380	20240619	150300	744712950	24250	24200	24250	24200	104
381	20240619	150200	742195600	24200	24200	24250	24200	151
382	20240619	150100	738540150	24200	24200	24200	24200	110
383	20240619	150000	735878150	24250	24200	24250	24200	199
384	20240619	145900	731059900	24250	24250	24250	24250	76
385	20240619	145800	729216900	24250	24250	24250	24200	119
386	20240619	145700	726331200	24250	24250	24250	24200	43
387	20240619	145600	725289400	24250	24250	24250	24200	89
388	20240619	145500	723133500	24250	24250	24300	24250	116
389	20240619	145400	720319500	24300	24300	24300	24300	24
390	20240619	145300	719736300	24250	24300	24300	24250	38
391	20240619	145200	718813850	24300	24300	24300	24300	50
392	20240619	145100	717598850	24300	24300	24300	24300	19
393	20240619	145000	717137150	24350	24300	24350	24300	14
394	20240619	144900	716796400	24350	24350	24350	24200	23
395	20240619	144800	716236500	24300	24300	24350	24300	39
396	20240619	144700	715288750	24300	24300	24300	24300	18
397	20240619	144600	714851350	24200	24250	24300	24200	91
398	20240619	144500	712646250	24250	24300	24300	24250	36
399	20240619	144400	711772650	24250	24200	24250	24200	19
400	20240619	144300	711311950	24200	24300	24350	24200	1862
401	20240619	144200	666209950	24300	24300	24350	24300	33
402	20240619	144100	665407500	24350	24350	24350	24350	23
403	20240619	144000	664847450	24300	24300	24350	24250	69
404	20240619	143900	663170250	24300	24350	24350	24300	86
405	20240619	143800	661079900	24300	24350	24350	24300	31
406	20240619	143700	660325150	24300	24350	24350	24300	31
407	20240619	143600	659571200	24350	24300	24350	24300	40
408	20240619	143500	658597300	24350	24300	24350	24300	29
409	20240619	143400	657892000	24300	24350	24350	24300	27
410	20240619	143300	657234600	24350	24300	24350	24300	45
411	20240619	143200	656139900	24350	24350	24350	24350	40
412	20240619	143100	655165900	24300	24300	24350	24300	22
413	20240619	143000	654630750	24300	24350	24350	24300	42
414	20240619	142900	653609050	24300	24300	24300	24300	5
415	20240619	142800	653487550	24300	24300	24300	24250	57
416	20240619	142700	652103400	24300	24250	24300	24250	13
417	20240619	142600	651787600	24300	24250	24300	24250	29
418	20240619	142500	651083800	24300	24300	24300	24300	80
419	20240619	142400	649139800	24300	24250	24300	24250	58
420	20240619	142300	647731300	24250	24300	24300	24250	112
421	20240619	142200	645010000	24250	24250	24250	24250	20
422	20240619	142100	644525000	24200	24200	24250	24200	63
423	20240619	142000	642999850	24250	24200	24250	24200	39
424	20240619	141900	642054200	24250	24200	24250	24200	13
425	20240619	141800	641739000	24300	24250	24300	24250	61
426	20240619	141700	640259200	24250	24300	24300	24250	23
427	20240619	141600	639700900	24300	24250	24300	24250	41
428	20240619	141500	638705250	24300	24250	24300	24200	30
429	20240619	141400	637977250	24300	24300	24300	24300	23
430	20240619	141300	637418350	24250	24300	24300	24250	14
431	20240619	141200	637078200	24250	24300	24300	24250	30
432	20240619	141100	636350150	24250	24250	24250	24250	1
433	20240619	141000	636325900	24250	24300	24300	24250	46
434	20240619	140900	635209250	24300	24300	24300	24300	13
435	20240619	140800	634893350	24250	24250	24250	24250	19
436	20240619	140700	634432600	24300	24300	24300	24300	11
437	20240619	140600	634165300	24300	24200	24300	24200	41
438	20240619	140500	633171350	24200	24200	24250	24200	50
439	20240619	140400	631960750	24250	24250	24250	24250	38
440	20240619	140300	631039250	24250	24250	24300	24250	16
441	20240619	140200	630650700	24300	24250	24300	24250	17
442	20240619	140100	630237900	24250	24300	24300	24250	24
443	20240619	140000	629655350	24300	24300	24300	24300	39
444	20240619	135900	628707650	24300	24300	24300	24250	244
445	20240619	135800	622779300	24300	24300	24300	24250	54
446	20240619	135700	621468650	24250	24250	24300	24250	67
447	20240619	135600	619843350	24300	24300	24300	24250	40
448	20240619	135500	618871400	24250	24250	24300	24250	13
449	20240619	135400	618555600	24300	24300	24300	24250	41
450	20240619	135300	617560200	24250	24300	24300	24250	12
451	20240619	135200	617268650	24250	24250	24250	24250	21
452	20240619	135100	616759400	24300	24300	24300	24300	11
453	20240619	135000	616492100	24300	24250	24300	24200	44
454	20240619	134900	615425350	24200	24300	24300	24200	13
455	20240619	134800	615109550	24300	24200	24300	24200	45
456	20240619	134700	614017050	24300	24300	24300	24300	13
457	20240619	134600	613701150	24300	24300	24300	24250	25
458	20240619	134500	613093700	24250	24300	24300	24250	29
459	20240619	134400	612389900	24250	24250	24250	24250	22
460	20240619	134300	611856400	24250	24250	24250	24250	16
461	20240619	134200	611468400	24300	24300	24300	24250	25
462	20240619	134100	610860950	24250	24250	24250	24250	17
463	20240619	134000	610448700	24300	24300	24300	24250	40
464	20240619	133900	609476750	24250	24200	24250	24200	20
465	20240619	133800	608992650	24300	24300	24300	24300	33
466	20240619	133700	608190750	24300	24300	24300	24300	21
467	20240619	133600	607680450	24250	24200	24250	24200	42
468	20240619	133500	606662000	24250	24200	24250	24200	12
469	20240619	133400	606371050	24250	24300	24300	24250	21
470	20240619	133300	605861250	24300	24300	24300	24300	11
471	20240619	133200	605593950	24200	24250	24300	24200	80
472	20240619	133100	603652350	24250	24200	24250	24200	17
473	20240619	133000	603240200	24250	24200	24250	24200	40
474	20240619	132900	602271050	24200	24250	24250	24200	14
475	20240619	132800	601931700	24250	24200	24250	24200	30
476	20240619	132700	601204250	24150	24250	24250	24150	39
477	20240619	132600	600260200	24150	24250	24250	24150	12
478	20240619	132500	599969300	24250	24250	24250	24200	70
479	20240619	132400	598272650	24200	24150	24200	24150	49
480	20240619	132300	597086900	24200	24150	24200	24150	27
481	20240619	132200	596434350	24150	24200	24200	24150	24
482	20240619	132100	595853600	24150	24200	24200	24150	48
483	20240619	132000	594693850	24200	24150	24200	24150	43
484	20240619	131900	593653350	24200	24200	24200	24200	28
485	20240619	131800	592975750	24150	24250	24250	24150	67
486	20240619	131700	591354650	24200	24250	24250	24200	13
487	20240619	131600	591039450	24200	24250	24250	24200	56
488	20240619	131500	589682350	24250	24200	24250	24200	13
489	20240619	131400	589367200	24250	24250	24250	24200	233
490	20240619	131300	583727450	24250	24200	24250	24200	12
491	20240619	131200	583436500	24200	24200	24250	24200	138
492	20240619	131100	580094900	24250	24250	24250	24250	40
493	20240619	131000	579124900	24200	24250	24250	24200	32
494	20240619	130900	578349950	24250	24200	24250	24200	12
495	20240619	130800	578059050	24200	24250	24250	24200	38
496	20240619	130700	577137600	24250	24200	24250	24200	28
497	20240619	130600	576459500	24250	24250	24250	24250	22
498	20240619	130500	575926000	24200	24200	24250	24200	1648
499	20240619	130400	536043850	24200	24200	24200	24100	82
500	20240619	130300	534063450	24200	24150	24200	24150	277
501	20240619	130200	527373350	24150	24150	24150	24150	13
502	20240619	130100	527059400	24100	24100	24150	24100	29
503	20240619	130000	526360000	24150	24100	24150	24100	38
504	20240619	125900	525442350	24150	24100	24150	24100	13
505	20240619	125800	525128450	24200	24150	24200	24150	33
506	20240619	125700	524330350	24100	24150	24200	24100	13
507	20240619	125600	524016150	24150	24200	24200	24150	41
508	20240619	125500	523024500	24200	24200	24200	24200	21
509	20240619	125400	522516300	24150	24200	24200	24100	125
510	20240619	125300	519497850	24200	24150	24200	24150	119
511	20240619	125200	516618550	24150	24150	24150	24100	38
512	20240619	125100	515700900	24200	24200	24200	24200	10
513	20240619	125000	515458900	24150	24150	24200	24150	43
514	20240619	124900	514419850	24150	24200	24200	24150	12
515	20240619	124800	514129500	24150	24150	24200	24150	103
516	20240619	124700	511641500	24150	24150	24150	24150	22
517	20240619	124600	511110200	24100	24150	24150	24100	12
518	20240619	124500	510820450	24150	24100	24150	24100	12
519	20240619	124400	510530700	24200	24150	24200	24150	48
520	20240619	124300	509369600	24100	24100	24100	24100	17
521	20240619	124200	508959900	24200	24150	24200	24150	92
522	20240619	124100	506737000	24150	24150	24200	24150	48
523	20240619	124000	505577750	24200	24200	24200	24200	38
524	20240619	123900	504658150	24150	24100	24150	24100	179
525	20240619	123800	500335650	24100	24150	24150	24100	28
526	20240619	123700	499660300	24150	24150	24150	24150	10
527	20240619	123600	499418800	24100	24150	24150	24100	66
528	20240619	123500	497825750	24100	24100	24100	24100	21
529	20240619	123400	497319650	24100	24050	24100	24050	90
530	20240619	123300	495151500	24100	24100	24100	24100	12
531	20240619	123200	494862300	24100	24050	24100	24050	70
532	20240619	123100	493176650	24100	24100	24100	24050	24
533	20240619	123000	492598350	24100	24100	24100	24100	11
534	20240619	122900	492333250	24050	24100	24100	24050	29
535	20240619	122800	491635200	24100	24050	24100	24050	278
536	20240619	122700	484935450	24050	24050	24050	24050	18
537	20240619	122600	484502550	24100	24100	24100	24100	24
538	20240619	122500	483924150	24050	24100	24100	24050	29
539	20240619	122400	483226150	24100	24050	24100	24050	141
540	20240619	122300	479833100	24100	24050	24100	24050	39
541	20240619	122200	478894050	24100	24100	24100	24100	12
542	20240619	122100	478604850	24100	24100	24100	24100	10
543	20240619	122000	478363850	24150	24150	24150	24100	54
544	20240619	121900	477059850	24050	24100	24100	24050	35
545	20240619	121800	476216400	24150	24150	24150	24100	40
546	20240619	121700	475251250	24150	24150	24150	24150	11
547	20240619	121600	474985600	24150	24200	24200	24100	42
548	20240619	121500	473969850	24200	24150	24200	24150	24
549	20240619	121400	473389900	24200	24200	24200	24200	11
550	20240619	121300	473123700	24200	24150	24200	24150	66
551	20240619	121200	471526550	24200	24100	24200	24100	50
552	20240619	121100	470317500	24200	24200	24200	24200	0
553	20240619	121000	470317500	24200	24150	24200	24150	28
554	20240619	120900	469640200	24150	24200	24200	24150	34
555	20240619	120800	468818050	24150	24150	24150	24150	29
556	20240619	120700	468117700	24150	24150	24150	24100	38
557	20240619	120600	467200850	24150	24150	24150	24150	11
558	20240619	120500	466935200	24150	24050	24150	24050	30
559	20240619	120400	466211650	24150	24150	24150	24150	48
560	20240619	120300	465052450	24100	24150	24150	24100	19
561	20240619	120200	464594100	24150	24150	24150	24150	12
562	20240619	120100	464304300	24050	24150	24200	24050	23
563	20240619	120000	463748900	24150	24150	24150	24150	125
564	20240619	115900	460730150	24150	24100	24150	24100	24
565	20240619	115800	460151400	24100	24150	24150	24100	12
566	20240619	115700	459861650	24150	24150	24150	24150	12
567	20240619	115600	459571850	24100	24150	24150	24100	92
568	20240619	115500	457352150	24100	24100	24100	24100	1
569	20240619	115400	457328050	24150	24050	24150	24050	35
570	20240619	115300	456484950	24050	24100	24100	24050	101
571	20240619	115200	454054850	24100	24100	24100	24050	78
572	20240619	115100	452175150	24050	24150	24150	24050	46
573	20240619	115000	451066300	24100	24150	24150	24100	13
574	20240619	114900	450752450	24150	24100	24150	24100	29
575	20240619	114800	450052950	24150	24100	24150	24100	37
576	20240619	114700	449159450	24050	24050	24050	24050	17
577	20240619	114600	448750600	24150	24150	24150	24050	23
578	20240619	114500	448195250	24100	24150	24150	24100	72
579	20240619	114400	446459500	24100	24150	24150	24100	61
580	20240619	114300	444987900	24100	24050	24100	24050	31
581	20240619	114200	444240900	24100	24150	24150	24100	12
582	20240619	114100	443951150	24100	24000	24100	24000	39
583	20240619	114000	443012800	24100	24100	24150	24100	57
584	20240619	113900	441637300	23950	24000	24000	23950	246
585	20240619	113800	435742750	24050	24000	24050	24000	40
586	20240619	113700	434781600	24050	24050	24050	24050	21
587	20240619	113600	434276550	24050	24000	24050	24000	41
588	20240619	113500	433291050	24000	24100	24100	24000	43
589	20240619	113400	432256500	24050	24100	24100	24050	28
590	20240619	113300	431582550	24100	24100	24100	24100	12
591	20240619	113200	431293350	24100	24050	24100	24050	23
592	20240619	113100	430739150	24150	24150	24150	24150	4
593	20240619	113000	430642550	24050	24050	24050	24050	17
594	20240619	112900	430233700	23950	24000	24150	23950	69
595	20240619	112800	428576400	24050	24100	24100	24050	30
596	20240619	112700	427853450	24100	24100	24100	24000	325
597	20240619	112600	420050950	24100	24100	24100	24100	21
598	20240619	112500	419544850	24100	24100	24100	24100	7
599	20240619	112400	419376150	24100	24100	24150	24100	49
600	20240619	112300	418194150	24100	24100	24100	24100	8
601	20240619	112200	418001350	24150	24000	24150	24000	113
602	20240619	112100	415287700	24000	24050	24050	24000	26
603	20240619	112000	414662550	24000	24050	24050	24000	65
604	20240619	111900	413100600	24050	24050	24050	24050	336
605	20240619	111800	405019800	24050	24100	24100	24050	38
606	20240619	111700	404104850	24100	24050	24100	24050	122
607	20240619	111600	401170700	24050	24150	24150	24050	59
608	20240619	111500	399746750	24150	24150	24150	24150	0
609	20240619	111400	399746750	24150	24100	24150	24100	167
610	20240619	111300	395720900	24100	24150	24150	24100	32
611	20240619	111200	394948550	24150	24150	24150	24150	30
612	20240619	111100	394224050	24150	24150	24150	24150	23
613	20240619	111000	393668600	24200	24200	24200	24200	22
614	20240619	110900	393136200	24200	24150	24200	24150	2
615	20240619	110800	393087850	24200	24200	24200	24150	54
616	20240619	110700	391781400	24200	24200	24200	24200	0
617	20240619	110600	391781400	24200	24100	24200	24100	451
618	20240619	110500	380910600	24200	24150	24200	24100	24
619	20240619	110400	380330550	24100	24150	24150	24100	36
620	20240619	110300	379461450	24150	24150	24150	24150	21
621	20240619	110200	378954300	24100	24200	24200	24100	25
622	20240619	110100	378349700	24200	24200	24200	24200	0
623	20240619	110000	378349700	24200	24200	24200	24100	52
624	20240619	105900	377091700	24100	24200	24200	24100	12
625	20240619	105800	376801500	24200	24150	24200	24150	13
626	20240619	105700	376486950	24100	24200	24200	24100	26
627	20240619	105600	375858050	24100	24150	24150	24100	41
628	20240619	105500	374868500	24150	24150	24150	24150	40
629	20240619	105400	373902500	24150	24200	24200	24150	23
630	20240619	105300	373346000	24150	24150	24150	24150	5
631	20240619	105200	373225250	24200	24200	24200	24150	53
632	20240619	105100	371942850	24150	24150	24150	24150	90
633	20240619	105000	369769350	24250	24250	24250	24150	24
634	20240619	104900	369187450	24150	24250	24250	24150	24
635	20240619	104800	368605650	24150	24250	24250	24150	33
636	20240619	104700	367805800	24150	24200	24250	24150	165
637	20240619	104600	363811850	24200	24250	24250	24200	26
638	20240619	104500	363181500	24200	24250	24250	24200	27
639	20240619	104400	362526850	24250	24250	24250	24250	60
640	20240619	104300	361071850	24300	24250	24300	24250	100
641	20240619	104200	358646800	24200	24250	24250	24200	19
642	20240619	104100	358186450	24250	24250	24250	24250	22
643	20240619	104000	357652950	24250	24250	24250	24250	29
644	20240619	103900	356949700	24250	24250	24250	24250	22
645	20240619	103800	356416200	24250	24250	24250	24250	23
646	20240619	103700	355858450	24250	24250	24250	24250	99
647	20240619	103600	353457700	24250	24200	24250	24200	60
648	20240619	103500	352002750	24250	24250	24250	24250	10
649	20240619	103400	351760250	24250	24250	24250	24250	11
650	20240619	103300	351493500	24250	24200	24250	24200	24
651	20240619	103200	350911600	24250	24250	24250	24250	29
652	20240619	103100	350208350	24250	24200	24250	24200	28
653	20240619	103000	349529650	24200	24250	24250	24150	24
654	20240619	102900	348947800	24250	24250	24250	24250	10
655	20240619	102800	348705300	24250	24300	24300	24250	49
656	20240619	102700	347515200	24150	24300	24300	24150	13
657	20240619	102600	347199450	24300	24300	24300	24300	11
658	20240619	102500	346932150	24300	24250	24300	24250	21
659	20240619	102400	346422250	24300	24300	24300	24300	28
660	20240619	102300	345741850	24300	24250	24300	24250	21
661	20240619	102200	345232100	24100	24250	24250	24100	150
662	20240619	102100	341603300	24250	24250	24250	24250	1
663	20240619	102000	341579050	24300	24300	24300	24300	50
664	20240619	101900	340364050	24300	24300	24300	24300	21
665	20240619	101800	339853750	24250	24250	24250	24250	0
666	20240619	101700	339853750	24250	24300	24300	24250	23
667	20240619	101600	339295400	24200	24300	24300	24200	100
668	20240619	101500	336872400	24300	24300	24300	24300	23
669	20240619	101400	336313500	24300	24300	24300	24300	23
670	20240619	101300	335754600	24300	24300	24300	24300	12
671	20240619	101200	335463000	24300	24350	24350	24300	58
672	20240619	101100	334052300	24350	24300	24350	24300	264
673	20240619	101000	327632050	24350	24200	24350	24200	2851
674	20240619	100900	258485950	24200	24250	24250	24200	23
675	20240619	100800	257928250	24150	24250	24250	24150	34
676	20240619	100700	257103950	24200	24200	24200	24200	219
677	20240619	100600	251804150	24200	24150	24200	24150	226
678	20240619	100500	246335000	24200	24150	24200	24150	566
679	20240619	100400	232660950	24150	24150	24200	24150	51
680	20240619	100300	231429200	24150	24150	24150	24150	51
681	20240619	100200	230197550	24150	24050	24150	24050	155
682	20240619	100100	226465400	24050	24050	24050	24050	38
683	20240619	100000	225551500	24050	24050	24050	24050	48
684	20240619	095900	224397100	24050	24050	24050	24050	15
685	20240619	095800	224036350	24050	24050	24050	24000	28
686	20240619	095700	223363000	24050	24050	24050	24000	12
687	20240619	095600	223074500	24050	24050	24050	24050	3
688	20240619	095500	223002350	24050	24000	24100	24000	23
689	20240619	095400	222450050	24000	23950	24100	23950	48
690	20240619	095300	221299850	24000	24000	24000	24000	0
691	20240619	095200	221299850	24000	23950	24000	23950	111
692	20240619	095100	218641350	23950	24000	24000	23950	10
693	20240619	095000	218401400	24000	24000	24000	24000	1
694	20240619	094900	218377400	24050	24050	24050	24050	4
695	20240619	094800	218281200	23950	23950	23950	23950	0
696	20240619	094700	218281200	23950	23950	23950	23900	195
697	20240619	094600	213611000	23950	24000	24000	23950	126
698	20240619	094500	210593200	24000	24000	24000	24000	3
699	20240619	094400	210521200	23950	23900	23950	23900	268
700	20240619	094300	204115400	23900	23950	23950	23900	216
701	20240619	094200	198949000	23950	23900	23950	23900	253
702	20240619	094100	192901150	24050	24000	24050	23900	557
703	20240619	094000	179551200	24000	24000	24000	23950	48
704	20240619	093900	178399350	24000	24000	24050	24000	747
705	20240619	093800	160471250	24000	24000	24050	24000	21
706	20240619	093700	159966850	24000	24000	24050	24000	35
707	20240619	093600	159126000	24000	24050	24150	24000	106
708	20240619	093500	156579000	24050	24050	24050	24050	228
709	20240619	093400	151095600	24100	24150	24150	24100	233
710	20240619	093300	145480200	24150	24200	24200	24150	745
711	20240619	093200	127487350	24200	24200	24250	24200	542
712	20240619	093100	114368850	24250	24250	24250	24250	0
713	20240619	093000	114368850	24250	24250	24250	24250	46
714	20240619	092900	113253350	24200	24200	24200	24200	2
715	20240619	092800	113204950	24200	24200	24250	24200	6
716	20240619	092700	113059700	24200	24250	24250	24200	81
717	20240619	092600	111097500	24250	24250	24250	24250	178
718	20240619	092500	106781000	24200	24200	24200	24200	2
719	20240619	092400	106732600	24200	24200	24200	24200	37
720	20240619	092300	105837200	24200	24200	24200	24200	409
721	20240619	092200	95939400	24200	24200	24200	24200	3
722	20240619	092100	95866800	24200	24200	24200	24200	1
723	20240619	092000	95842600	24200	24200	24200	24200	21
724	20240619	091900	95334400	24200	24200	24200	24200	0
725	20240619	091800	95334400	24200	24200	24200	24200	109
726	20240619	091700	92696600	24150	24150	24200	24150	837
727	20240619	091600	72466250	24200	24200	24200	24200	1
728	20240619	091500	72442050	24150	24200	24200	24150	12
729	20240619	091400	72151700	24200	24250	24250	24200	664
730	20240619	091300	56082850	24200	24200	24200	24200	202
731	20240619	091200	51194450	24250	24250	24250	24250	5
732	20240619	091100	51073200	24250	24250	24250	24250	2
733	20240619	091000	51024700	24200	24200	24200	24200	1
734	20240619	090900	51000500	24150	24150	24150	24150	0
735	20240619	090800	51000500	24150	24150	24150	24150	0
736	20240619	090700	51000500	24150	24200	24200	24150	72
737	20240619	090600	49261150	24200	24250	24250	24150	528
738	20240619	090500	36503300	24250	24200	24250	24200	104
739	20240619	090400	33981600	24200	24200	24200	24200	43
740	20240619	090300	32941000	24150	24250	24250	24150	44
741	20240619	090200	31878000	24150	24150	24150	24150	265
742	20240619	090100	25478250	24150	24150	24150	24150	100
743	20240619	090000	23063250	24150	24150	24150	24150	952