KissMeData/249420/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205400	477928100	12910	12910	12910	12910	1356
3	20240624	205300	477928100	12910	12910	12910	12910	0
4	20240624	205200	477928100	12910	12910	12910	12910	0
5	20240624	205100	477928100	12910	12910	12910	12910	0
6	20240624	205000	477928100	12910	12910	12910	12910	0
7	20240624	204900	477928100	12910	12910	12910	12910	0
8	20240624	204800	477928100	12910	12910	12910	12910	0
9	20240624	204700	477928100	12910	12910	12910	12910	0
10	20240624	204600	477928100	12910	12910	12910	12910	0
11	20240624	204500	477928100	12910	12910	12910	12910	0
12	20240624	204400	477928100	12910	12910	12910	12910	0
13	20240624	204300	477928100	12910	12910	12910	12910	0
14	20240624	204200	477928100	12910	12910	12910	12910	0
15	20240624	204100	477928100	12910	12910	12910	12910	0
16	20240624	204000	477928100	12910	12910	12910	12910	0
17	20240624	203900	477928100	12910	12910	12910	12910	0
18	20240624	203800	477928100	12910	12910	12910	12910	0
19	20240624	203700	477928100	12910	12910	12910	12910	0
20	20240624	203600	477928100	12910	12910	12910	12910	0
21	20240624	203500	477928100	12910	12910	12910	12910	0
22	20240624	203400	477928100	12910	12910	12910	12910	0
23	20240624	203300	477928100	12910	12910	12910	12910	0
24	20240624	203200	477928100	12910	12910	12910	12910	0
25	20240624	203100	477928100	12910	12910	12910	12910	0
26	20240624	203000	477928100	12910	12910	12910	12910	0
27	20240624	202900	477928100	12910	12910	12910	12910	0
28	20240624	202800	477928100	12910	12910	12910	12910	0
29	20240624	202700	477928100	12910	12910	12910	12910	0
30	20240624	202600	477928100	12910	12910	12910	12910	0
31	20240624	202500	477928100	12910	12910	12910	12910	0
32	20240624	202400	477928100	12910	12910	12910	12910	1356
33	20240624	202300	477928100	12910	12910	12910	12910	0
34	20240624	202200	477928100	12910	12910	12910	12910	0
35	20240624	202100	477928100	12910	12910	12910	12910	0
36	20240624	202000	477928100	12910	12910	12910	12910	0
37	20240624	201900	477928100	12910	12910	12910	12910	0
38	20240624	201800	477928100	12910	12910	12910	12910	0
39	20240624	201700	477928100	12910	12910	12910	12910	0
40	20240624	201600	477928100	12910	12910	12910	12910	0
41	20240624	201500	477928100	12910	12910	12910	12910	0
42	20240624	201400	477928100	12910	12910	12910	12910	0
43	20240624	201300	477928100	12910	12910	12910	12910	0
44	20240624	201200	477928100	12910	12910	12910	12910	0
45	20240624	201100	477928100	12910	12910	12910	12910	0
46	20240624	201000	477928100	12910	12910	12910	12910	0
47	20240624	200900	477928100	12910	12910	12910	12910	0
48	20240624	200800	477928100	12910	12910	12910	12910	0
49	20240624	200700	477928100	12910	12910	12910	12910	0
50	20240624	200600	477928100	12910	12910	12910	12910	0
51	20240624	200500	477928100	12910	12910	12910	12910	0
52	20240624	200400	477928100	12910	12910	12910	12910	0
53	20240624	200300	477928100	12910	12910	12910	12910	0
54	20240624	200200	477928100	12910	12910	12910	12910	0
55	20240624	200100	477928100	12910	12910	12910	12910	0
56	20240624	200000	477928100	12910	12910	12910	12910	0
57	20240624	195900	477928100	12910	12910	12910	12910	0
58	20240624	195800	477928100	12910	12910	12910	12910	0
59	20240624	195700	477928100	12910	12910	12910	12910	0
60	20240624	195600	477928100	12910	12910	12910	12910	0
61	20240624	195500	477928100	12910	12910	12910	12910	0
62	20240624	195400	477928100	12910	12910	12910	12910	1356
63	20240624	195300	477928100	12910	12910	12910	12910	0
64	20240624	195200	477928100	12910	12910	12910	12910	0
65	20240624	195100	477928100	12910	12910	12910	12910	0
66	20240624	195000	477928100	12910	12910	12910	12910	0
67	20240624	194900	477928100	12910	12910	12910	12910	0
68	20240624	194800	477928100	12910	12910	12910	12910	0
69	20240624	194700	477928100	12910	12910	12910	12910	0
70	20240624	194600	477928100	12910	12910	12910	12910	0
71	20240624	194500	477928100	12910	12910	12910	12910	0
72	20240624	194400	477928100	12910	12910	12910	12910	0
73	20240624	194300	477928100	12910	12910	12910	12910	0
74	20240624	194200	477928100	12910	12910	12910	12910	0
75	20240624	194100	477928100	12910	12910	12910	12910	0
76	20240624	194000	477928100	12910	12910	12910	12910	0
77	20240624	193900	477928100	12910	12910	12910	12910	0
78	20240624	193800	477928100	12910	12910	12910	12910	0
79	20240624	193700	477928100	12910	12910	12910	12910	0
80	20240624	193600	477928100	12910	12910	12910	12910	0
81	20240624	193500	477928100	12910	12910	12910	12910	0
82	20240624	193400	477928100	12910	12910	12910	12910	0
83	20240624	193300	477928100	12910	12910	12910	12910	0
84	20240624	193200	477928100	12910	12910	12910	12910	0
85	20240624	193100	477928100	12910	12910	12910	12910	0
86	20240624	193000	477928100	12910	12910	12910	12910	0
87	20240624	192900	477928100	12910	12910	12910	12910	0
88	20240624	192800	477928100	12910	12910	12910	12910	0
89	20240624	192700	477928100	12910	12910	12910	12910	0
90	20240624	192600	477928100	12910	12910	12910	12910	0
91	20240624	192500	477928100	12910	12910	12910	12910	0
92	20240624	192400	477928100	12910	12910	12910	12910	1356
93	20240624	192300	477928100	12910	12910	12910	12910	0
94	20240624	192200	477928100	12910	12910	12910	12910	0
95	20240624	192100	477928100	12910	12910	12910	12910	0
96	20240624	192000	477928100	12910	12910	12910	12910	0
97	20240624	191900	477928100	12910	12910	12910	12910	0
98	20240624	191800	477928100	12910	12910	12910	12910	0
99	20240624	191700	477928100	12910	12910	12910	12910	0
100	20240624	191600	477928100	12910	12910	12910	12910	0
101	20240624	191500	477928100	12910	12910	12910	12910	0
102	20240624	191400	477928100	12910	12910	12910	12910	0
103	20240624	191300	477928100	12910	12910	12910	12910	0
104	20240624	191200	477928100	12910	12910	12910	12910	0
105	20240624	191100	477928100	12910	12910	12910	12910	0
106	20240624	191000	477928100	12910	12910	12910	12910	0
107	20240624	190900	477928100	12910	12910	12910	12910	0
108	20240624	190800	477928100	12910	12910	12910	12910	0
109	20240624	190700	477928100	12910	12910	12910	12910	0
110	20240624	190600	477928100	12910	12910	12910	12910	0
111	20240624	190500	477928100	12910	12910	12910	12910	0
112	20240624	190400	477928100	12910	12910	12910	12910	0
113	20240624	190300	477928100	12910	12910	12910	12910	0
114	20240624	190200	477928100	12910	12910	12910	12910	0
115	20240624	190100	477928100	12910	12910	12910	12910	0
116	20240624	190000	477928100	12910	12910	12910	12910	0
117	20240624	185900	477928100	12910	12910	12910	12910	0
118	20240624	185800	477928100	12910	12910	12910	12910	0
119	20240624	185700	477928100	12910	12910	12910	12910	0
120	20240624	185600	477928100	12910	12910	12910	12910	0
121	20240624	185500	477928100	12910	12910	12910	12910	0
122	20240624	185400	477928100	12910	12910	12910	12910	1356
123	20240624	185300	477928100	12910	12910	12910	12910	0
124	20240624	185200	477928100	12910	12910	12910	12910	0
125	20240624	185100	477928100	12910	12910	12910	12910	0
126	20240624	185000	477928100	12910	12910	12910	12910	0
127	20240624	184900	477928100	12910	12910	12910	12910	0
128	20240624	184800	477928100	12910	12910	12910	12910	0
129	20240624	184700	477928100	12910	12910	12910	12910	0
130	20240624	184600	477928100	12910	12910	12910	12910	0
131	20240624	184500	477928100	12910	12910	12910	12910	0
132	20240624	184400	477928100	12910	12910	12910	12910	0
133	20240624	184300	477928100	12910	12910	12910	12910	0
134	20240624	184200	477928100	12910	12910	12910	12910	0
135	20240624	184100	477928100	12910	12910	12910	12910	0
136	20240624	184000	477928100	12910	12910	12910	12910	0
137	20240624	183900	477928100	12910	12910	12910	12910	0
138	20240624	183800	477928100	12910	12910	12910	12910	0
139	20240624	183700	477928100	12910	12910	12910	12910	0
140	20240624	183600	477928100	12910	12910	12910	12910	0
141	20240624	183500	477928100	12910	12910	12910	12910	0
142	20240624	183400	477928100	12910	12910	12910	12910	0
143	20240624	183300	477928100	12910	12910	12910	12910	0
144	20240624	183200	477928100	12910	12910	12910	12910	0
145	20240624	183100	477928100	12910	12910	12910	12910	0
146	20240624	183000	477928100	12910	12910	12910	12910	0
147	20240624	182900	477928100	12910	12910	12910	12910	0
148	20240624	182800	477928100	12910	12910	12910	12910	0
149	20240624	182700	477928100	12910	12910	12910	12910	0
150	20240624	182600	477928100	12910	12910	12910	12910	0
151	20240624	182500	477928100	12910	12910	12910	12910	0
152	20240624	182400	477928100	12910	12910	12910	12910	1356
153	20240624	182300	477928100	12910	12910	12910	12910	0
154	20240624	182200	477928100	12910	12910	12910	12910	0
155	20240624	182100	477928100	12910	12910	12910	12910	0
156	20240624	182000	477928100	12910	12910	12910	12910	0
157	20240624	181900	477928100	12910	12910	12910	12910	0
158	20240624	181800	477928100	12910	12910	12910	12910	0
159	20240624	181700	477928100	12910	12910	12910	12910	0
160	20240624	181600	477928100	12910	12910	12910	12910	0
161	20240624	181500	477928100	12910	12910	12910	12910	0
162	20240624	181400	477928100	12910	12910	12910	12910	0
163	20240624	181300	477928100	12910	12910	12910	12910	0
164	20240624	181200	477928100	12910	12910	12910	12910	0
165	20240624	181100	477928100	12910	12910	12910	12910	0
166	20240624	181000	477928100	12910	12910	12910	12910	0
167	20240624	180900	477928100	12910	12910	12910	12910	0
168	20240624	180800	477928100	12910	12910	12910	12910	0
169	20240624	180700	477928100	12910	12910	12910	12910	0
170	20240624	180600	477928100	12910	12910	12910	12910	0
171	20240624	180500	477928100	12910	12910	12910	12910	0
172	20240624	180400	477928100	12910	12910	12910	12910	0
173	20240624	180300	477928100	12910	12910	12910	12910	0
174	20240624	180200	477928100	12910	12910	12910	12910	0
175	20240624	180100	477928100	12910	12910	12910	12910	0
176	20240624	180000	477928100	12910	12910	12910	12910	0
177	20240624	175900	477928100	12910	12910	12910	12910	0
178	20240624	175800	477928100	12910	12910	12910	12910	0
179	20240624	175700	477928100	12910	12910	12910	12910	0
180	20240624	175600	477928100	12910	12910	12910	12910	0
181	20240624	175500	477928100	12910	12910	12910	12910	0
182	20240624	175400	477928100	12910	12910	12910	12910	1356
183	20240624	175300	477928100	12910	12910	12910	12910	0
184	20240624	175200	477928100	12910	12910	12910	12910	0
185	20240624	175100	477928100	12910	12910	12910	12910	0
186	20240624	175000	477928100	12910	12910	12910	12910	0
187	20240624	174900	477928100	12910	12910	12910	12910	0
188	20240624	174800	477928100	12910	12910	12910	12910	0
189	20240624	174700	477928100	12910	12910	12910	12910	0
190	20240624	174600	477928100	12910	12910	12910	12910	0
191	20240624	174500	477928100	12910	12910	12910	12910	0
192	20240624	174400	477928100	12910	12910	12910	12910	0
193	20240624	174300	477928100	12910	12910	12910	12910	0
194	20240624	174200	477928100	12910	12910	12910	12910	0
195	20240624	174100	477928100	12910	12910	12910	12910	0
196	20240624	174000	477928100	12910	12910	12910	12910	0
197	20240624	173900	477928100	12910	12910	12910	12910	0
198	20240624	173800	477928100	12910	12910	12910	12910	0
199	20240624	173700	477928100	12910	12910	12910	12910	0
200	20240624	173600	477928100	12910	12910	12910	12910	0
201	20240624	173500	477928100	12910	12910	12910	12910	0
202	20240624	173400	477928100	12910	12910	12910	12910	0
203	20240624	173300	477928100	12910	12910	12910	12910	0
204	20240624	173200	477928100	12910	12910	12910	12910	0
205	20240624	173100	477928100	12910	12910	12910	12910	0
206	20240624	173000	477928100	12910	12910	12910	12910	0
207	20240624	172900	477928100	12910	12910	12910	12910	0
208	20240624	172800	477928100	12910	12910	12910	12910	0
209	20240624	172700	477928100	12910	12910	12910	12910	0
210	20240624	172600	477928100	12910	12910	12910	12910	0
211	20240624	172500	477928100	12910	12910	12910	12910	0
212	20240624	172400	477928100	12910	12910	12910	12910	1356
213	20240624	172300	477928100	12910	12910	12910	12910	0
214	20240624	172200	477928100	12910	12910	12910	12910	0
215	20240624	172100	477928100	12910	12910	12910	12910	0
216	20240624	172000	477928100	12910	12910	12910	12910	0
217	20240624	171900	477928100	12910	12910	12910	12910	0
218	20240624	171800	477928100	12910	12910	12910	12910	0
219	20240624	171700	477928100	12910	12910	12910	12910	0
220	20240624	171600	477928100	12910	12910	12910	12910	0
221	20240624	171500	477928100	12910	12910	12910	12910	0
222	20240624	171400	477928100	12910	12910	12910	12910	0
223	20240624	171300	477928100	12910	12910	12910	12910	0
224	20240624	171200	477928100	12910	12910	12910	12910	0
225	20240624	171100	477928100	12910	12910	12910	12910	0
226	20240624	171000	477928100	12910	12910	12910	12910	0
227	20240624	170900	477928100	12910	12910	12910	12910	0
228	20240624	170800	477928100	12910	12910	12910	12910	0
229	20240624	170700	477928100	12910	12910	12910	12910	0
230	20240624	170600	477928100	12910	12910	12910	12910	0
231	20240624	170500	477928100	12910	12910	12910	12910	0
232	20240624	170400	477928100	12910	12910	12910	12910	0
233	20240624	170300	477928100	12910	12910	12910	12910	0
234	20240624	170200	477928100	12910	12910	12910	12910	0
235	20240624	170100	477928100	12910	12910	12910	12910	0
236	20240624	170000	477928100	12910	12910	12910	12910	0
237	20240624	165900	477928100	12910	12910	12910	12910	0
238	20240624	165800	477928100	12910	12910	12910	12910	0
239	20240624	165700	477928100	12910	12910	12910	12910	0
240	20240624	165600	477928100	12910	12910	12910	12910	0
241	20240624	165500	477928100	12910	12910	12910	12910	0
242	20240624	165400	477928100	12910	12910	12910	12910	1356
243	20240624	165300	477928100	12910	12910	12910	12910	0
244	20240624	165200	477928100	12910	12910	12910	12910	0
245	20240624	165100	477928100	12910	12910	12910	12910	0
246	20240624	165000	477928100	12910	12910	12910	12910	0
247	20240624	164900	477928100	12910	12910	12910	12910	0
248	20240624	164800	477928100	12910	12910	12910	12910	0
249	20240624	164700	477928100	12910	12910	12910	12910	0
250	20240624	164600	477928100	12910	12910	12910	12910	0
251	20240624	164500	477928100	12910	12910	12910	12910	0
252	20240624	164400	477928100	12910	12910	12910	12910	0
253	20240624	164300	477928100	12910	12910	12910	12910	0
254	20240624	164200	477928100	12910	12910	12910	12910	0
255	20240624	164100	477928100	12910	12910	12910	12910	0
256	20240624	164000	477928100	12910	12910	12910	12910	0
257	20240624	163900	477928100	12910	12910	12910	12910	0
258	20240624	163800	477928100	12910	12910	12910	12910	0
259	20240624	163700	477928100	12910	12910	12910	12910	0
260	20240624	163600	477928100	12910	12910	12910	12910	0
261	20240624	163500	477928100	12910	12910	12910	12910	0
262	20240624	163400	477928100	12910	12910	12910	12910	0
263	20240624	163300	477928100	12910	12910	12910	12910	0
264	20240624	163200	477928100	12910	12910	12910	12910	0
265	20240624	163100	477928100	12910	12910	12910	12910	0
266	20240624	163000	477928100	12910	12910	12910	12910	0
267	20240624	162900	477928100	12910	12910	12910	12910	0
268	20240624	162800	477928100	12910	12910	12910	12910	0
269	20240624	162700	477928100	12910	12910	12910	12910	0
270	20240624	162600	477928100	12910	12910	12910	12910	0
271	20240624	162500	477928100	12910	12910	12910	12910	0
272	20240624	162400	477928100	12910	12910	12910	12910	1356
273	20240624	162300	477928100	12910	12910	12910	12910	0
274	20240624	162200	477928100	12910	12910	12910	12910	0
275	20240624	162100	477928100	12910	12910	12910	12910	0
276	20240624	162000	477928100	12910	12910	12910	12910	0
277	20240624	161900	477928100	12910	12910	12910	12910	0
278	20240624	161800	477928100	12910	12910	12910	12910	0
279	20240624	161700	477928100	12910	12910	12910	12910	0
280	20240624	161600	477928100	12910	12910	12910	12910	0
281	20240624	161500	477928100	12910	12910	12910	12910	0
282	20240624	161400	477928100	12910	12910	12910	12910	0
283	20240624	161300	477928100	12910	12910	12910	12910	0
284	20240624	161200	477928100	12910	12910	12910	12910	0
285	20240624	161100	477928100	12910	12910	12910	12910	0
286	20240624	161000	477928100	12910	12910	12910	12910	0
287	20240624	160900	477928100	12910	12910	12910	12910	0
288	20240624	160800	477928100	12910	12910	12910	12910	0
289	20240624	160700	477928100	12910	12910	12910	12910	0
290	20240624	160600	477928100	12910	12910	12910	12910	0
291	20240624	160500	477928100	12910	12910	12910	12910	0
292	20240624	160400	477928100	12910	12910	12910	12910	0
293	20240624	160300	477928100	12910	12910	12910	12910	0
294	20240624	160200	477928100	12910	12910	12910	12910	0
295	20240624	160100	477928100	12910	12910	12910	12910	0
296	20240624	160000	477928100	12910	12910	12910	12910	0
297	20240624	155900	477928100	12910	12910	12910	12910	0
298	20240624	155800	477928100	12910	12910	12910	12910	0
299	20240624	155700	477928100	12910	12910	12910	12910	0
300	20240624	155600	477928100	12910	12910	12910	12910	0
301	20240624	155500	477928100	12910	12910	12910	12910	0
302	20240624	155400	477928100	12910	12910	12910	12910	1356
303	20240624	155300	477928100	12910	12910	12910	12910	0
304	20240624	155200	477928100	12910	12910	12910	12910	0
305	20240624	155100	477928100	12910	12910	12910	12910	0
306	20240624	155000	477928100	12910	12910	12910	12910	0
307	20240624	154900	477928100	12910	12910	12910	12910	0
308	20240624	154800	477928100	12910	12910	12910	12910	0
309	20240624	154700	477928100	12910	12910	12910	12910	0
310	20240624	154600	477928100	12910	12910	12910	12910	0
311	20240624	154500	477928100	12910	12910	12910	12910	0
312	20240624	154400	477928100	12910	12910	12910	12910	0
313	20240624	154300	477928100	12910	12910	12910	12910	0
314	20240624	154200	477928100	12910	12910	12910	12910	0
315	20240624	154100	477928100	12910	12910	12910	12910	0
316	20240624	154000	477928100	12910	12910	12910	12910	0
317	20240624	153900	477928100	12910	12910	12910	12910	0
318	20240624	153800	477928100	12910	12910	12910	12910	0
319	20240624	153700	477928100	12910	12910	12910	12910	0
320	20240624	153600	477928100	12910	12910	12910	12910	0
321	20240624	153500	477928100	12910	12910	12910	12910	0
322	20240624	153400	477928100	12910	12910	12910	12910	0
323	20240624	153300	477928100	12910	12910	12910	12910	0
324	20240624	153200	477928100	12910	12910	12910	12910	0
325	20240624	153100	477928100	12910	12910	12910	12910	0
326	20240624	153000	477928100	12910	12910	12910	12910	1356
327	20240624	152900	460422140	12920	12920	12920	12920	0
328	20240624	152800	460422140	12920	12920	12920	12920	0
329	20240624	152700	460422140	12920	12920	12920	12920	0
330	20240624	152600	460422140	12920	12920	12920	12920	0
331	20240624	152500	460422140	12920	12920	12920	12920	0
332	20240624	152400	460422140	12920	12920	12920	12920	0
333	20240624	152300	460422140	12920	12920	12920	12920	0
334	20240624	152200	460422140	12920	12920	12920	12920	0
335	20240624	152100	460422140	12920	12920	12920	12920	0
336	20240624	152000	460422140	12920	12920	12920	12920	0
337	20240624	151900	460422140	12920	12910	12920	12910	126
338	20240624	151800	458794750	12910	12910	12910	12910	42
339	20240624	151700	458252530	12920	12920	12920	12920	4
340	20240624	151600	458200850	12910	12920	12920	12910	384
341	20240624	151500	453241570	12920	12910	12920	12910	311
342	20240624	151400	449223820	12920	12910	12920	12910	256
343	20240624	151300	445916380	12920	12920	12920	12920	171
344	20240624	151200	443707060	12920	12920	12920	12920	184
345	20240624	151100	441329780	12920	12920	12920	12920	2
346	20240624	151000	441303940	12920	12910	12920	12910	2
347	20240624	150900	441278110	12920	12920	12920	12920	97
348	20240624	150800	440024870	12920	12920	12920	12920	55
349	20240624	150700	439314270	12930	12920	12930	12920	43
350	20240624	150600	438758690	12920	12920	12920	12920	64
351	20240624	150500	437931810	12920	12920	12920	12910	307
352	20240624	150400	433965550	12920	12920	12920	12920	191
353	20240624	150300	431497830	12910	12910	12910	12910	172
354	20240624	150200	429277310	12910	12910	12910	12910	488
355	20240624	150100	422977230	12920	12920	12920	12920	4
356	20240624	150000	422925550	12920	12910	12920	12910	11
357	20240624	145900	422783530	12920	12920	12920	12920	2
358	20240624	145800	422757690	12910	12910	12910	12910	234
359	20240624	145700	419736750	12920	12920	12920	12920	138
360	20240624	145600	417953790	12920	12910	12920	12910	103
361	20240624	145500	416623290	12910	12910	12910	12910	2
362	20240624	145400	416597470	12920	12910	12920	12910	117
363	20240624	145300	415086830	12920	12920	12920	12920	0
364	20240624	145200	415086830	12920	12920	12920	12920	100
365	20240624	145100	413794830	12920	12920	12920	12920	337
366	20240624	145000	409440790	12920	12920	12920	12920	15
367	20240624	144900	409246990	12910	12910	12910	12910	100
368	20240624	144800	407955990	12910	12910	12910	12910	80
369	20240624	144700	406923190	12920	12920	12920	12920	0
370	20240624	144600	406923190	12920	12920	12920	12920	1
371	20240624	144500	406910270	12920	12920	12920	12920	100
372	20240624	144400	405618270	12910	12910	12910	12910	0
373	20240624	144300	405618270	12910	12910	12910	12910	1
374	20240624	144200	405605360	12910	12910	12920	12910	503
375	20240624	144100	399111620	12910	12910	12910	12910	200
376	20240624	144000	396529620	12910	12910	12910	12910	100
377	20240624	143900	395238620	12910	12910	12910	12910	132
378	20240624	143800	393534500	12910	12910	12910	12910	209
379	20240624	143700	390836310	12920	12920	12920	12920	1
380	20240624	143600	390823390	12910	12910	12910	12910	20
381	20240624	143500	390565190	12910	12910	12920	12910	567
382	20240624	143400	383245190	12910	12910	12910	12910	260
383	20240624	143300	379888590	12920	12910	12920	12910	80
384	20240624	143200	378855780	12910	12910	12910	12910	160
385	20240624	143100	376790180	12920	12920	12920	12910	677
386	20240624	143000	368049910	12920	12920	12920	12920	74
387	20240624	142900	367093830	12920	12920	12920	12920	22
388	20240624	142800	366809590	12920	12910	12920	12910	132
389	20240624	142700	365104340	12910	12920	12920	12910	24
390	20240624	142600	364794360	12920	12910	12920	12910	45
391	20240624	142500	364213290	12910	12920	12920	12910	62
392	20240624	142400	363412550	12920	12920	12920	12920	170
393	20240624	142300	361216150	12920	12920	12920	12920	1
394	20240624	142200	361203230	12920	12920	12920	12920	20
395	20240624	142100	360944830	12920	12920	12920	12910	9
396	20240624	142000	360828560	12920	12920	12920	12920	12
397	20240624	141900	360673520	12920	12920	12920	12920	15
398	20240624	141800	360479720	12910	12910	12910	12910	0
399	20240624	141700	360479720	12910	12910	12910	12910	531
400	20240624	141600	353624510	12910	12920	12920	12910	16
401	20240624	141500	353417850	12920	12920	12920	12920	2
402	20240624	141400	353392010	12920	12920	12920	12920	4
403	20240624	141300	353340330	12910	12910	12910	12910	287
404	20240624	141200	349635160	12910	12910	12910	12910	26
405	20240624	141100	349299500	12920	12910	12920	12910	25
406	20240624	141000	348976720	12920	12920	12920	12920	0
407	20240624	140900	348976720	12920	12920	12920	12920	21
408	20240624	140800	348705400	12920	12920	12920	12920	50
409	20240624	140700	348059400	12920	12920	12920	12920	2
410	20240624	140600	348033560	12920	12920	12920	12920	11
411	20240624	140500	347891440	12920	12920	12920	12920	2
412	20240624	140400	347865600	12920	12920	12920	12920	1
413	20240624	140300	347852680	12920	12920	12920	12920	3
414	20240624	140200	347813920	12910	12920	12920	12910	19
415	20240624	140100	347568560	12920	12920	12920	12920	38
416	20240624	140000	347077600	12920	12910	12920	12910	64
417	20240624	135900	346250930	12920	12920	12920	12920	28
418	20240624	135800	345889170	12920	12920	12920	12920	24
419	20240624	135700	345579090	12920	12910	12920	12910	44
420	20240624	135600	345010800	12920	12920	12920	12920	275
421	20240624	135500	341457800	12920	12920	12920	12920	0
422	20240624	135400	341457800	12920	12920	12920	12920	0
423	20240624	135300	341457800	12920	12910	12920	12910	78
424	20240624	135200	340450120	12920	12920	12920	12920	1
425	20240624	135100	340437200	12920	12920	12920	12920	3
426	20240624	135000	340398440	12920	12920	12920	12920	0
427	20240624	134900	340398440	12920	12920	12920	12920	99
428	20240624	134800	339119360	12920	12920	12920	12920	105
429	20240624	134700	337762760	12920	12920	12920	12920	1
430	20240624	134600	337749840	12920	12920	12920	12920	4
431	20240624	134500	337698160	12920	12920	12920	12920	0
432	20240624	134400	337698160	12920	12920	12920	12920	5
433	20240624	134300	337633560	12930	12930	12930	12930	3
434	20240624	134200	337594770	12920	12920	12920	12920	13
435	20240624	134100	337426810	12920	12920	12920	12920	0
436	20240624	134000	337426810	12920	12920	12920	12920	25
437	20240624	133900	337103810	12920	12920	12920	12920	179
438	20240624	133800	334791130	12920	12920	12920	12920	31
439	20240624	133700	334390610	12920	12920	12920	12920	66
440	20240624	133600	333537890	12920	12920	12920	12920	1
441	20240624	133500	333524970	12920	12920	12920	12920	200
442	20240624	133400	330940970	12920	12920	12920	12920	0
443	20240624	133300	330940970	12920	12920	12920	12920	2
444	20240624	133200	330915130	12920	12920	12920	12920	5
445	20240624	133100	330850530	12910	12910	12910	12910	26
446	20240624	133000	330514870	12920	12920	12930	12920	794
447	20240624	132900	320254390	12930	12930	12930	12930	0
448	20240624	132800	320254390	12930	12930	12930	12930	0
449	20240624	132700	320254390	12930	12930	12930	12930	0
450	20240624	132600	320254390	12930	12930	12930	12930	2
451	20240624	132500	320228530	12920	12920	12920	12920	0
452	20240624	132400	320228530	12920	12920	12920	12920	25
453	20240624	132300	319905530	12930	12930	12930	12930	17
454	20240624	132200	319685720	12930	12930	12930	12930	0
455	20240624	132100	319685720	12930	12930	12930	12930	2
456	20240624	132000	319659860	12920	12920	12920	12920	0
457	20240624	131900	319659860	12920	12920	12920	12920	50
458	20240624	131800	319013860	12920	12920	12920	12920	0
459	20240624	131700	319013860	12920	12920	12920	12920	0
460	20240624	131600	319013860	12920	12920	12920	12920	0
461	20240624	131500	319013860	12920	12920	12920	12920	0
462	20240624	131400	319013860	12920	12920	12920	12920	31
463	20240624	131300	318613340	12930	12930	12930	12930	0
464	20240624	131200	318613340	12930	12930	12930	12930	0
465	20240624	131100	318613340	12930	12930	12930	12930	0
466	20240624	131000	318613340	12930	12930	12930	12930	0
467	20240624	130900	318613340	12930	12930	12930	12930	0
468	20240624	130800	318613340	12930	12930	12930	12930	121
469	20240624	130700	317048810	12930	12930	12930	12930	0
470	20240624	130600	317048810	12930	12930	12930	12930	10
471	20240624	130500	316919510	12930	12930	12930	12930	6
472	20240624	130400	316841930	12930	12930	12930	12930	0
473	20240624	130300	316841930	12930	12930	12930	12930	0
474	20240624	130200	316841930	12930	12930	12930	12930	1
475	20240624	130100	316829000	12930	12930	12930	12930	99
476	20240624	130000	315548930	12930	12930	12930	12930	6
477	20240624	125900	315471350	12930	12930	12930	12930	0
478	20240624	125800	315471350	12930	12930	12930	12930	0
479	20240624	125700	315471350	12930	12930	12930	12930	6
480	20240624	125600	315393770	12920	12920	12920	12920	10
481	20240624	125500	315264570	12920	12920	12920	12920	0
482	20240624	125400	315264570	12920	12920	12920	12920	80
483	20240624	125300	314230970	12930	12930	12930	12930	146
484	20240624	125200	312343190	12930	12930	12930	12930	0
485	20240624	125100	312343190	12930	12930	12930	12930	242
486	20240624	125000	309214130	12930	12940	12940	12930	207
487	20240624	124900	306537610	12940	12940	12940	12940	2
488	20240624	124800	306511730	12930	12930	12930	12930	43
489	20240624	124700	305955740	12940	12940	12940	12940	49
490	20240624	124600	305321680	12930	12940	12940	12930	21
491	20240624	124500	305049950	12940	12940	12940	12940	20
492	20240624	124400	304791150	12930	12930	12930	12930	205
493	20240624	124300	302140500	12930	12930	12930	12930	52
494	20240624	124200	301468140	12930	12930	12930	12930	0
495	20240624	124100	301468140	12930	12940	12940	12930	500
496	20240624	124000	295003100	12940	12940	12940	12940	10
497	20240624	123900	294873700	12940	12940	12940	12940	5
498	20240624	123800	294809000	12940	12940	12940	12940	18
499	20240624	123700	294576080	12940	12930	12940	12930	13
500	20240624	123600	294407970	12940	12940	12940	12940	8
501	20240624	123500	294304450	12940	12940	12940	12940	0
502	20240624	123400	294304450	12940	12930	12940	12930	30
503	20240624	123300	293916260	12930	12930	12930	12930	0
504	20240624	123200	293916260	12930	12930	12930	12930	0
505	20240624	123100	293916260	12930	12950	12950	12930	8
506	20240624	123000	293812720	12950	12950	12950	12930	187
507	20240624	122900	291394690	12940	12940	12940	12940	34
508	20240624	122800	290954730	12940	12940	12940	12940	9
509	20240624	122700	290838270	12930	12930	12930	12930	0
510	20240624	122600	290838270	12930	12930	12930	12930	0
511	20240624	122500	290838270	12930	12930	12930	12930	2
512	20240624	122400	290812410	12930	12930	12930	12930	54
513	20240624	122300	290114190	12940	12940	12940	12940	0
514	20240624	122200	290114190	12940	12940	12940	12940	0
515	20240624	122100	290114190	12940	12940	12940	12940	0
516	20240624	122000	290114190	12940	12950	12950	12940	10
517	20240624	121900	289984740	12930	12950	12950	12930	101
518	20240624	121800	288678790	12930	12930	12930	12930	0
519	20240624	121700	288678790	12930	12930	12930	12930	0
520	20240624	121600	288678790	12930	12930	12930	12930	0
521	20240624	121500	288678790	12930	12930	12930	12930	0
522	20240624	121400	288678790	12930	12930	12930	12930	120
523	20240624	121300	287127190	12930	12930	12930	12930	4
524	20240624	121200	287075470	12930	12930	12930	12930	14
525	20240624	121100	286894450	12930	12920	12930	12910	108
526	20240624	121000	285499440	12920	12920	12920	12920	0
527	20240624	120900	285499440	12920	12920	12920	12920	0
528	20240624	120800	285499440	12920	12920	12920	12920	170
529	20240624	120700	283303040	12920	12920	12920	12920	1
530	20240624	120600	283290120	12920	12920	12920	12920	13
531	20240624	120500	283122160	12920	12920	12920	12920	10
532	20240624	120400	282992960	12920	12920	12920	12920	1
533	20240624	120300	282980040	12920	12920	12920	12920	0
534	20240624	120200	282980040	12920	12920	12920	12920	0
535	20240624	120100	282980040	12920	12920	12920	12920	1
536	20240624	120000	282967120	12910	12910	12910	12910	1000
537	20240624	115900	270057120	12920	12920	12920	12920	1
538	20240624	115800	270044200	12920	12920	12920	12920	21
539	20240624	115700	269772880	12910	12910	12910	12910	100
540	20240624	115600	268481880	12910	12920	12920	12910	205
541	20240624	115500	265835280	12920	12920	12920	12920	39
542	20240624	115400	265331400	12920	12920	12920	12920	0
543	20240624	115300	265331400	12920	12920	12920	12920	1
544	20240624	115200	265318480	12920	12920	12920	12920	0
545	20240624	115100	265318480	12920	12920	12920	12920	1
546	20240624	115000	265305560	12920	12920	12920	12920	2
547	20240624	114900	265279720	12910	12910	12910	12910	0
548	20240624	114800	265279720	12910	12910	12910	12910	0
549	20240624	114700	265279720	12910	12910	12910	12910	0
550	20240624	114600	265279720	12910	12910	12910	12910	0
551	20240624	114500	265279720	12910	12910	12910	12910	100
552	20240624	114400	263988720	12910	12920	12920	12910	200
553	20240624	114300	261406140	12920	12920	12920	12920	100
554	20240624	114200	260114140	12920	12920	12920	12920	3
555	20240624	114100	260075380	12920	12920	12920	12920	2
556	20240624	114000	260049540	12920	12920	12920	12920	101
557	20240624	113900	258744620	12920	12920	12920	12920	2
558	20240624	113800	258718780	12930	12930	12930	12930	2
559	20240624	113700	258692920	12920	12940	12940	12920	47
560	20240624	113600	258085310	12930	12930	12930	12930	0
561	20240624	113500	258085310	12930	12930	12930	12930	0
562	20240624	113400	258085310	12930	12930	12930	12930	51
563	20240624	113300	257425880	12930	12930	12930	12930	54
564	20240624	113200	256727660	12930	12930	12930	12930	2
565	20240624	113100	256701800	12930	12920	12930	12920	2
566	20240624	113000	256675950	12930	12930	12930	12930	0
567	20240624	112900	256675950	12930	12930	12930	12930	3
568	20240624	112800	256637160	12920	12920	12920	12920	0
569	20240624	112700	256637160	12920	12920	12920	12920	161
570	20240624	112600	254557040	12920	12920	12920	12920	31
571	20240624	112500	254156520	12920	12920	12920	12920	500
572	20240624	112400	247696520	12920	12920	12920	12920	0
573	20240624	112300	247696520	12920	12920	12920	12920	4
574	20240624	112200	247644840	12920	12920	12920	12920	2
575	20240624	112100	247619000	12920	12920	12920	12920	3
576	20240624	112000	247580240	12920	12910	12920	12910	110
577	20240624	111900	246159440	12920	12920	12920	12920	1
578	20240624	111800	246146520	12910	12920	12920	12910	100
579	20240624	111700	244854760	12920	12920	12920	12920	0
580	20240624	111600	244854760	12920	12920	12920	12920	58
581	20240624	111500	244105400	12920	12920	12920	12920	0
582	20240624	111400	244105400	12920	12920	12920	12920	130
583	20240624	111300	242425800	12920	12920	12920	12920	50
584	20240624	111200	241779800	12930	12930	12930	12930	0
585	20240624	111100	241779800	12930	12930	12930	12930	40
586	20240624	111000	241262600	12920	12920	12920	12920	61
587	20240624	110900	240474480	12930	12930	12930	12930	0
588	20240624	110800	240474480	12930	12930	12930	12930	0
589	20240624	110700	240474480	12930	12930	12930	12930	10
590	20240624	110600	240345180	12920	12910	12920	12910	254
591	20240624	110500	237065930	12910	12910	12910	12910	0
592	20240624	110400	237065930	12910	12910	12920	12910	261
593	20240624	110300	233696220	12910	12910	12910	12910	284
594	20240624	110200	230029780	12910	12930	12930	12910	1776
595	20240624	110100	207090760	12930	12930	12930	12930	1
596	20240624	110000	207077830	12930	12930	12930	12930	10
597	20240624	105900	206948530	12930	12930	12930	12930	0
598	20240624	105800	206948530	12930	12930	12930	12930	0
599	20240624	105700	206948530	12930	12920	12930	12920	241
600	20240624	105600	203834730	12930	12930	12930	12930	0
601	20240624	105500	203834730	12930	12940	12940	12930	513
602	20240624	105400	197201110	12950	12950	12950	12950	0
603	20240624	105300	197201110	12950	12950	12950	12950	11
604	20240624	105200	197058660	12950	12960	12960	12950	300
605	20240624	105100	193171940	12970	12970	12970	12970	68
606	20240624	105000	192289980	12970	12970	12970	12970	0
607	20240624	104900	192289980	12970	12980	12980	12970	295
608	20240624	104800	188463750	12980	12980	12980	12980	130
609	20240624	104700	186776350	12990	12990	12990	12990	0
610	20240624	104600	186776350	12990	12990	12990	12990	1
611	20240624	104500	186763360	12990	12990	12990	12990	0
612	20240624	104400	186763360	12990	12990	12990	12990	0
613	20240624	104300	186763360	12990	12990	12990	12990	0
614	20240624	104200	186763360	12990	12990	12990	12990	0
615	20240624	104100	186763360	12990	12990	12990	12990	100
616	20240624	104000	185464360	12980	12980	12980	12980	26
617	20240624	103900	185126880	12990	13000	13000	12990	124
618	20240624	103800	183515990	12990	12990	12990	12990	46
619	20240624	103700	182918450	12990	12990	12990	12990	1
620	20240624	103600	182905460	12990	12990	12990	12990	204
621	20240624	103500	180255500	12990	12990	12990	12990	200
622	20240624	103400	177657500	12970	12970	12970	12970	90
623	20240624	103300	176490200	12970	12970	12970	12970	212
624	20240624	103200	173740560	12970	12980	12980	12970	930
625	20240624	103100	161670570	12980	12990	12990	12980	197
626	20240624	103000	159112720	12980	12980	12980	12980	10
627	20240624	102900	158982920	12990	12990	12990	12990	6
628	20240624	102800	158904980	13000	13000	13000	13000	2
629	20240624	102700	158878980	13000	12990	13000	12990	530
630	20240624	102600	151990280	12990	12990	13000	12990	137
631	20240624	102500	150210640	12990	12990	12990	12990	109
632	20240624	102400	148794730	12980	12980	12980	12980	101
633	20240624	102300	147483750	12980	12990	12990	12980	16
634	20240624	102200	147276010	13000	12990	13000	12990	130
635	20240624	102100	145586620	12990	12990	12990	12990	6
636	20240624	102000	145508680	12980	12980	12980	12980	3
637	20240624	101900	145469740	12980	12980	12980	12980	80
638	20240624	101800	144431340	12980	12980	12980	12980	0
639	20240624	101700	144431340	12980	12980	12980	12980	1
640	20240624	101600	144418360	12980	12980	12980	12980	118
641	20240624	101500	142886720	12980	12980	12990	12980	406
642	20240624	101400	137614530	12980	12980	12980	12980	0
643	20240624	101300	137614530	12980	12980	12980	12980	102
644	20240624	101200	136290570	12970	12970	12970	12970	79
645	20240624	101100	135265940	12970	12970	12980	12970	196
646	20240624	101000	132723800	12980	12980	12980	12980	2
647	20240624	100900	132697840	12990	12990	12990	12990	0
648	20240624	100800	132697840	12990	12990	12990	12990	100
649	20240624	100700	131398840	12980	12990	12990	12980	305
650	20240624	100600	127439890	12990	12990	12990	12990	0
651	20240624	100500	127439890	12990	12990	12990	12990	0
652	20240624	100400	127439890	12990	12990	12990	12990	482
653	20240624	100300	121178710	12990	12980	12990	12980	1115
654	20240624	100200	106705990	12980	12970	12980	12970	213
655	20240624	100100	103943180	12980	12980	12980	12980	10
656	20240624	100000	103813380	12980	12980	12980	12980	2
657	20240624	095900	103787420	12980	12980	12980	12980	10
658	20240624	095800	103657620	12980	12980	12980	12980	9
659	20240624	095700	103540800	12970	12980	12980	12970	46
660	20240624	095600	102944120	12970	12980	12980	12970	37
661	20240624	095500	102464220	12980	12980	12980	12980	25
662	20240624	095400	102139720	12980	12980	12980	12980	2
663	20240624	095300	102113760	12970	12970	12970	12970	51
664	20240624	095200	101452290	12980	12990	12990	12980	166
665	20240624	095100	99297320	12990	12990	12990	12990	4
666	20240624	095000	99245360	12990	12990	12990	12990	45
667	20240624	094900	98660810	13000	13000	13000	13000	1
668	20240624	094800	98647810	13000	13000	13000	13000	2
669	20240624	094700	98621810	12990	12990	13000	12990	5
670	20240624	094600	98556850	12980	12990	12990	12980	57
671	20240624	094500	97816690	13000	12990	13000	12980	167
672	20240624	094400	95646270	12990	13000	13000	12990	60
673	20240624	094300	94866810	13000	13000	13000	12990	119
674	20240624	094200	93320940	13000	12990	13000	12990	21
675	20240624	094100	93048030	12990	12990	12990	12990	8
676	20240624	094000	92944110	12990	12990	12990	12990	20
677	20240624	093900	92684310	12990	12990	12990	12990	212
678	20240624	093800	89930430	12990	12980	12990	12980	17
679	20240624	093700	89709660	12990	12990	12990	12980	13
680	20240624	093600	89540840	12990	12980	12990	12980	2
681	20240624	093500	89514870	12980	12980	12980	12980	0
682	20240624	093400	89514870	12980	12980	12990	12980	140
683	20240624	093300	87697650	12990	12990	12990	12990	0
684	20240624	093200	87697650	12990	12980	12990	12980	107
685	20240624	093100	86308380	12980	12980	12980	12980	1
686	20240624	093000	86295400	12980	12980	12980	12980	0
687	20240624	092900	86295400	12980	12980	12980	12980	2
688	20240624	092800	86269440	12960	12960	12960	12960	64
689	20240624	092700	85440000	12950	12960	12960	12950	48
690	20240624	092600	84818390	12950	12950	12950	12950	136
691	20240624	092500	83057190	12950	12950	12950	12950	7
692	20240624	092400	82966540	12950	12950	12950	12950	18
693	20240624	092300	82733440	12950	12950	12950	12950	8
694	20240624	092200	82629840	12950	12950	12950	12950	7
695	20240624	092100	82539190	12950	12950	12950	12950	22
696	20240624	092000	82254290	12950	12950	12950	12950	7
697	20240624	091900	82163640	12920	13000	13000	12920	405
698	20240624	091800	76923450	13000	12950	13000	12950	127
699	20240624	091700	75277500	12950	13000	13000	12950	107
700	20240624	091600	73891350	13010	13010	13010	13010	50
701	20240624	091500	73240850	13010	13010	13010	13010	8
702	20240624	091400	73136770	13010	13010	13010	13010	94
703	20240624	091300	71913830	13010	13000	13010	12940	254
704	20240624	091200	68611330	13000	13000	13000	13000	613
705	20240624	091100	60642330	13000	12990	13000	12980	634
706	20240624	091000	52404770	12990	12990	12990	12990	356
707	20240624	090900	47780330	12990	12960	12990	12960	189
708	20240624	090800	45326420	12960	12960	12960	12910	587
709	20240624	090700	37739550	12960	13000	13000	12960	909
710	20240624	090600	25941210	13000	13030	13030	13000	244
711	20240624	090500	22768880	13030	13040	13040	13030	278
712	20240624	090400	19146450	13040	13030	13040	13000	206
713	20240624	090300	16462680	13030	13010	13030	13010	54
714	20240624	090200	15759120	13010	12990	13010	12990	452
715	20240624	090100	9885550	12990	12950	12990	12950	70
716	20240624	090000	8978410	12950	12910	12950	12910	695