KissMeData/102260/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201100	303815265	4485	4485	4485	4485	1520
3	20240624	201000	303815265	4485	4485	4485	4485	0
4	20240624	200900	303815265	4485	4485	4485	4485	0
5	20240624	200800	303815265	4485	4485	4485	4485	0
6	20240624	200700	303815265	4485	4485	4485	4485	0
7	20240624	200600	303815265	4485	4485	4485	4485	0
8	20240624	200500	303815265	4485	4485	4485	4485	0
9	20240624	200400	303815265	4485	4485	4485	4485	0
10	20240624	200300	303815265	4485	4485	4485	4485	0
11	20240624	200200	303815265	4485	4485	4485	4485	0
12	20240624	200100	303815265	4485	4485	4485	4485	0
13	20240624	200000	303815265	4485	4485	4485	4485	0
14	20240624	195900	303815265	4485	4485	4485	4485	0
15	20240624	195800	303815265	4485	4485	4485	4485	0
16	20240624	195700	303815265	4485	4485	4485	4485	0
17	20240624	195600	303815265	4485	4485	4485	4485	0
18	20240624	195500	303815265	4485	4485	4485	4485	0
19	20240624	195400	303815265	4485	4485	4485	4485	0
20	20240624	195300	303815265	4485	4485	4485	4485	0
21	20240624	195200	303815265	4485	4485	4485	4485	0
22	20240624	195100	303815265	4485	4485	4485	4485	0
23	20240624	195000	303815265	4485	4485	4485	4485	0
24	20240624	194900	303815265	4485	4485	4485	4485	0
25	20240624	194800	303815265	4485	4485	4485	4485	0
26	20240624	194700	303815265	4485	4485	4485	4485	0
27	20240624	194600	303815265	4485	4485	4485	4485	0
28	20240624	194500	303815265	4485	4485	4485	4485	0
29	20240624	194400	303815265	4485	4485	4485	4485	0
30	20240624	194300	303815265	4485	4485	4485	4485	0
31	20240624	194200	303815265	4485	4485	4485	4485	0
32	20240624	194100	303815265	4485	4485	4485	4485	1520
33	20240624	194000	303815265	4485	4485	4485	4485	0
34	20240624	193900	303815265	4485	4485	4485	4485	0
35	20240624	193800	303815265	4485	4485	4485	4485	0
36	20240624	193700	303815265	4485	4485	4485	4485	0
37	20240624	193600	303815265	4485	4485	4485	4485	0
38	20240624	193500	303815265	4485	4485	4485	4485	0
39	20240624	193400	303815265	4485	4485	4485	4485	0
40	20240624	193300	303815265	4485	4485	4485	4485	0
41	20240624	193200	303815265	4485	4485	4485	4485	0
42	20240624	193100	303815265	4485	4485	4485	4485	0
43	20240624	193000	303815265	4485	4485	4485	4485	0
44	20240624	192900	303815265	4485	4485	4485	4485	0
45	20240624	192800	303815265	4485	4485	4485	4485	0
46	20240624	192700	303815265	4485	4485	4485	4485	0
47	20240624	192600	303815265	4485	4485	4485	4485	0
48	20240624	192500	303815265	4485	4485	4485	4485	0
49	20240624	192400	303815265	4485	4485	4485	4485	0
50	20240624	192300	303815265	4485	4485	4485	4485	0
51	20240624	192200	303815265	4485	4485	4485	4485	0
52	20240624	192100	303815265	4485	4485	4485	4485	0
53	20240624	192000	303815265	4485	4485	4485	4485	0
54	20240624	191900	303815265	4485	4485	4485	4485	0
55	20240624	191800	303815265	4485	4485	4485	4485	0
56	20240624	191700	303815265	4485	4485	4485	4485	0
57	20240624	191600	303815265	4485	4485	4485	4485	0
58	20240624	191500	303815265	4485	4485	4485	4485	0
59	20240624	191400	303815265	4485	4485	4485	4485	0
60	20240624	191300	303815265	4485	4485	4485	4485	0
61	20240624	191200	303815265	4485	4485	4485	4485	0
62	20240624	191100	303815265	4485	4485	4485	4485	1520
63	20240624	191000	303815265	4485	4485	4485	4485	0
64	20240624	190900	303815265	4485	4485	4485	4485	0
65	20240624	190800	303815265	4485	4485	4485	4485	0
66	20240624	190700	303815265	4485	4485	4485	4485	0
67	20240624	190600	303815265	4485	4485	4485	4485	0
68	20240624	190500	303815265	4485	4485	4485	4485	0
69	20240624	190400	303815265	4485	4485	4485	4485	0
70	20240624	190300	303815265	4485	4485	4485	4485	0
71	20240624	190200	303815265	4485	4485	4485	4485	0
72	20240624	190100	303815265	4485	4485	4485	4485	0
73	20240624	190000	303815265	4485	4485	4485	4485	0
74	20240624	185900	303815265	4485	4485	4485	4485	0
75	20240624	185800	303815265	4485	4485	4485	4485	0
76	20240624	185700	303815265	4485	4485	4485	4485	0
77	20240624	185600	303815265	4485	4485	4485	4485	0
78	20240624	185500	303815265	4485	4485	4485	4485	0
79	20240624	185400	303815265	4485	4485	4485	4485	0
80	20240624	185300	303815265	4485	4485	4485	4485	0
81	20240624	185200	303815265	4485	4485	4485	4485	0
82	20240624	185100	303815265	4485	4485	4485	4485	0
83	20240624	185000	303815265	4485	4485	4485	4485	0
84	20240624	184900	303815265	4485	4485	4485	4485	0
85	20240624	184800	303815265	4485	4485	4485	4485	0
86	20240624	184700	303815265	4485	4485	4485	4485	0
87	20240624	184600	303815265	4485	4485	4485	4485	0
88	20240624	184500	303815265	4485	4485	4485	4485	0
89	20240624	184400	303815265	4485	4485	4485	4485	0
90	20240624	184300	303815265	4485	4485	4485	4485	0
91	20240624	184200	303815265	4485	4485	4485	4485	0
92	20240624	184100	303815265	4485	4485	4485	4485	1520
93	20240624	184000	303815265	4485	4485	4485	4485	0
94	20240624	183900	303815265	4485	4485	4485	4485	0
95	20240624	183800	303815265	4485	4485	4485	4485	0
96	20240624	183700	303815265	4485	4485	4485	4485	0
97	20240624	183600	303815265	4485	4485	4485	4485	0
98	20240624	183500	303815265	4485	4485	4485	4485	0
99	20240624	183400	303815265	4485	4485	4485	4485	0
100	20240624	183300	303815265	4485	4485	4485	4485	0
101	20240624	183200	303815265	4485	4485	4485	4485	0
102	20240624	183100	303815265	4485	4485	4485	4485	0
103	20240624	183000	303815265	4485	4485	4485	4485	0
104	20240624	182900	303815265	4485	4485	4485	4485	0
105	20240624	182800	303815265	4485	4485	4485	4485	0
106	20240624	182700	303815265	4485	4485	4485	4485	0
107	20240624	182600	303815265	4485	4485	4485	4485	0
108	20240624	182500	303815265	4485	4485	4485	4485	0
109	20240624	182400	303815265	4485	4485	4485	4485	0
110	20240624	182300	303815265	4485	4485	4485	4485	0
111	20240624	182200	303815265	4485	4485	4485	4485	0
112	20240624	182100	303815265	4485	4485	4485	4485	0
113	20240624	182000	303815265	4485	4485	4485	4485	0
114	20240624	181900	303815265	4485	4485	4485	4485	0
115	20240624	181800	303815265	4485	4485	4485	4485	0
116	20240624	181700	303815265	4485	4485	4485	4485	0
117	20240624	181600	303815265	4485	4485	4485	4485	0
118	20240624	181500	303815265	4485	4485	4485	4485	0
119	20240624	181400	303815265	4485	4485	4485	4485	0
120	20240624	181300	303815265	4485	4485	4485	4485	0
121	20240624	181200	303815265	4485	4485	4485	4485	0
122	20240624	181100	303815265	4485	4485	4485	4485	1520
123	20240624	181000	303815265	4485	4485	4485	4485	0
124	20240624	180900	303815265	4485	4485	4485	4485	0
125	20240624	180800	303815265	4485	4485	4485	4485	0
126	20240624	180700	303815265	4485	4485	4485	4485	0
127	20240624	180600	303815265	4485	4485	4485	4485	0
128	20240624	180500	303815265	4485	4485	4485	4485	0
129	20240624	180400	303815265	4485	4485	4485	4485	0
130	20240624	180300	303815265	4485	4485	4485	4485	0
131	20240624	180200	303815265	4485	4485	4485	4485	0
132	20240624	180100	303815265	4485	4485	4485	4485	0
133	20240624	180000	303815265	4485	4485	4485	4485	0
134	20240624	175900	303815265	4485	4485	4485	4485	0
135	20240624	175800	303815265	4485	4485	4485	4485	0
136	20240624	175700	303815265	4485	4485	4485	4485	0
137	20240624	175600	303815265	4485	4485	4485	4485	0
138	20240624	175500	303815265	4485	4485	4485	4485	0
139	20240624	175400	303815265	4485	4485	4485	4485	0
140	20240624	175300	303815265	4485	4485	4485	4485	0
141	20240624	175200	303815265	4485	4485	4485	4485	0
142	20240624	175100	303815265	4485	4485	4485	4485	0
143	20240624	175000	303815265	4485	4485	4485	4485	0
144	20240624	174900	303815265	4485	4485	4485	4485	0
145	20240624	174800	303815265	4485	4485	4485	4485	0
146	20240624	174700	303815265	4485	4485	4485	4485	0
147	20240624	174600	303815265	4485	4485	4485	4485	0
148	20240624	174500	303815265	4485	4485	4485	4485	0
149	20240624	174400	303815265	4485	4485	4485	4485	0
150	20240624	174300	303815265	4485	4485	4485	4485	0
151	20240624	174200	303815265	4485	4485	4485	4485	0
152	20240624	174100	303815265	4485	4485	4485	4485	1520
153	20240624	174000	303815265	4485	4485	4485	4485	0
154	20240624	173900	303815265	4485	4485	4485	4485	0
155	20240624	173800	303815265	4485	4485	4485	4485	0
156	20240624	173700	303815265	4485	4485	4485	4485	0
157	20240624	173600	303815265	4485	4485	4485	4485	0
158	20240624	173500	303815265	4485	4485	4485	4485	0
159	20240624	173400	303815265	4485	4485	4485	4485	0
160	20240624	173300	303815265	4485	4485	4485	4485	0
161	20240624	173200	303815265	4485	4485	4485	4485	0
162	20240624	173100	303815265	4485	4485	4485	4485	0
163	20240624	173000	303815265	4485	4485	4485	4485	0
164	20240624	172900	303815265	4485	4485	4485	4485	0
165	20240624	172800	303815265	4485	4485	4485	4485	0
166	20240624	172700	303815265	4485	4485	4485	4485	0
167	20240624	172600	303815265	4485	4485	4485	4485	0
168	20240624	172500	303815265	4485	4485	4485	4485	0
169	20240624	172400	303815265	4485	4485	4485	4485	0
170	20240624	172300	303815265	4485	4485	4485	4485	0
171	20240624	172200	303815265	4485	4485	4485	4485	0
172	20240624	172100	303815265	4485	4485	4485	4485	0
173	20240624	172000	303815265	4485	4485	4485	4485	0
174	20240624	171900	303815265	4485	4485	4485	4485	0
175	20240624	171800	303815265	4485	4485	4485	4485	0
176	20240624	171700	303815265	4485	4485	4485	4485	0
177	20240624	171600	303815265	4485	4485	4485	4485	0
178	20240624	171500	303815265	4485	4485	4485	4485	0
179	20240624	171400	303815265	4485	4485	4485	4485	0
180	20240624	171300	303815265	4485	4485	4485	4485	0
181	20240624	171200	303815265	4485	4485	4485	4485	0
182	20240624	171100	303815265	4485	4485	4485	4485	1520
183	20240624	171000	303815265	4485	4485	4485	4485	0
184	20240624	170900	303815265	4485	4485	4485	4485	0
185	20240624	170800	303815265	4485	4485	4485	4485	0
186	20240624	170700	303815265	4485	4485	4485	4485	0
187	20240624	170600	303815265	4485	4485	4485	4485	0
188	20240624	170500	303815265	4485	4485	4485	4485	0
189	20240624	170400	303815265	4485	4485	4485	4485	0
190	20240624	170300	303815265	4485	4485	4485	4485	0
191	20240624	170200	303815265	4485	4485	4485	4485	0
192	20240624	170100	303815265	4485	4485	4485	4485	0
193	20240624	170000	303815265	4485	4485	4485	4485	0
194	20240624	165900	303815265	4485	4485	4485	4485	0
195	20240624	165800	303815265	4485	4485	4485	4485	0
196	20240624	165700	303815265	4485	4485	4485	4485	0
197	20240624	165600	303815265	4485	4485	4485	4485	0
198	20240624	165500	303815265	4485	4485	4485	4485	0
199	20240624	165400	303815265	4485	4485	4485	4485	0
200	20240624	165300	303815265	4485	4485	4485	4485	0
201	20240624	165200	303815265	4485	4485	4485	4485	0
202	20240624	165100	303815265	4485	4485	4485	4485	0
203	20240624	165000	303815265	4485	4485	4485	4485	0
204	20240624	164900	303815265	4485	4485	4485	4485	0
205	20240624	164800	303815265	4485	4485	4485	4485	0
206	20240624	164700	303815265	4485	4485	4485	4485	0
207	20240624	164600	303815265	4485	4485	4485	4485	0
208	20240624	164500	303815265	4485	4485	4485	4485	0
209	20240624	164400	303815265	4485	4485	4485	4485	0
210	20240624	164300	303815265	4485	4485	4485	4485	0
211	20240624	164200	303815265	4485	4485	4485	4485	0
212	20240624	164100	303815265	4485	4485	4485	4485	1520
213	20240624	164000	303815265	4485	4485	4485	4485	0
214	20240624	163900	303815265	4485	4485	4485	4485	0
215	20240624	163800	303815265	4485	4485	4485	4485	0
216	20240624	163700	303815265	4485	4485	4485	4485	0
217	20240624	163600	303815265	4485	4485	4485	4485	0
218	20240624	163500	303815265	4485	4485	4485	4485	0
219	20240624	163400	303815265	4485	4485	4485	4485	0
220	20240624	163300	303815265	4485	4485	4485	4485	0
221	20240624	163200	303815265	4485	4485	4485	4485	0
222	20240624	163100	303815265	4485	4485	4485	4485	0
223	20240624	163000	303815265	4485	4485	4485	4485	0
224	20240624	162900	303815265	4485	4485	4485	4485	0
225	20240624	162800	303815265	4485	4485	4485	4485	0
226	20240624	162700	303815265	4485	4485	4485	4485	0
227	20240624	162600	303815265	4485	4485	4485	4485	0
228	20240624	162500	303815265	4485	4485	4485	4485	0
229	20240624	162400	303815265	4485	4485	4485	4485	0
230	20240624	162300	303815265	4485	4485	4485	4485	0
231	20240624	162200	303815265	4485	4485	4485	4485	0
232	20240624	162100	303815265	4485	4485	4485	4485	0
233	20240624	162000	303815265	4485	4485	4485	4485	0
234	20240624	161900	303815265	4485	4485	4485	4485	0
235	20240624	161800	303815265	4485	4485	4485	4485	0
236	20240624	161700	303815265	4485	4485	4485	4485	0
237	20240624	161600	303815265	4485	4485	4485	4485	0
238	20240624	161500	303815265	4485	4485	4485	4485	0
239	20240624	161400	303815265	4485	4485	4485	4485	0
240	20240624	161300	303815265	4485	4485	4485	4485	0
241	20240624	161200	303815265	4485	4485	4485	4485	0
242	20240624	161100	303815265	4485	4485	4485	4485	1520
243	20240624	161000	303815265	4485	4485	4485	4485	0
244	20240624	160900	303815265	4485	4485	4485	4485	0
245	20240624	160800	303815265	4485	4485	4485	4485	0
246	20240624	160700	303815265	4485	4485	4485	4485	0
247	20240624	160600	303815265	4485	4485	4485	4485	0
248	20240624	160500	303815265	4485	4485	4485	4485	0
249	20240624	160400	303815265	4485	4485	4485	4485	0
250	20240624	160300	303815265	4485	4485	4485	4485	0
251	20240624	160200	303815265	4485	4485	4485	4485	0
252	20240624	160100	303815265	4485	4485	4485	4485	0
253	20240624	160000	303815265	4485	4485	4485	4485	0
254	20240624	155900	303815265	4485	4485	4485	4485	0
255	20240624	155800	303815265	4485	4485	4485	4485	0
256	20240624	155700	303815265	4485	4485	4485	4485	0
257	20240624	155600	303815265	4485	4485	4485	4485	0
258	20240624	155500	303815265	4485	4485	4485	4485	0
259	20240624	155400	303815265	4485	4485	4485	4485	0
260	20240624	155300	303815265	4485	4485	4485	4485	0
261	20240624	155200	303815265	4485	4485	4485	4485	0
262	20240624	155100	303815265	4485	4485	4485	4485	0
263	20240624	155000	303815265	4485	4485	4485	4485	0
264	20240624	154900	303815265	4485	4485	4485	4485	0
265	20240624	154800	303815265	4485	4485	4485	4485	0
266	20240624	154700	303815265	4485	4485	4485	4485	0
267	20240624	154600	303815265	4485	4485	4485	4485	0
268	20240624	154500	303815265	4485	4485	4485	4485	0
269	20240624	154400	303815265	4485	4485	4485	4485	0
270	20240624	154300	303815265	4485	4485	4485	4485	0
271	20240624	154200	303815265	4485	4485	4485	4485	0
272	20240624	154100	303815265	4485	4485	4485	4485	1520
273	20240624	154000	303815265	4485	4485	4485	4485	0
274	20240624	153900	303815265	4485	4485	4485	4485	0
275	20240624	153800	303815265	4485	4485	4485	4485	0
276	20240624	153700	303815265	4485	4485	4485	4485	0
277	20240624	153600	303815265	4485	4485	4485	4485	0
278	20240624	153500	303815265	4485	4485	4485	4485	0
279	20240624	153400	303815265	4485	4485	4485	4485	0
280	20240624	153300	303815265	4485	4485	4485	4485	0
281	20240624	153200	303815265	4485	4485	4485	4485	0
282	20240624	153100	303815265	4485	4485	4485	4485	0
283	20240624	153000	303815265	4485	4485	4485	4485	1520
284	20240624	152900	296998065	4495	4495	4495	4495	0
285	20240624	152800	296998065	4495	4495	4495	4495	0
286	20240624	152700	296998065	4495	4495	4495	4495	0
287	20240624	152600	296998065	4495	4495	4495	4495	0
288	20240624	152500	296998065	4495	4495	4495	4495	0
289	20240624	152400	296998065	4495	4495	4495	4495	0
290	20240624	152300	296998065	4495	4495	4495	4495	0
291	20240624	152200	296998065	4495	4495	4495	4495	0
292	20240624	152100	296998065	4495	4495	4495	4495	0
293	20240624	152000	296998065	4495	4495	4495	4495	0
294	20240624	151900	296998065	4495	4495	4495	4495	5
295	20240624	151800	296975590	4500	4500	4500	4500	0
296	20240624	151700	296975590	4500	4485	4500	4485	123
297	20240624	151600	296423360	4495	4495	4495	4495	0
298	20240624	151500	296423360	4495	4485	4495	4485	3124
299	20240624	151400	282381855	4480	4480	4480	4480	11
300	20240624	151300	282332575	4480	4480	4480	4480	20
301	20240624	151200	282242975	4480	4485	4485	4480	100
302	20240624	151100	281794945	4480	4485	4485	4480	500
303	20240624	151000	279554570	4485	4485	4485	4485	207
304	20240624	150900	278626175	4495	4495	4495	4495	10
305	20240624	150800	278581225	4490	4485	4490	4485	681
306	20240624	150700	275526295	4485	4490	4490	4485	14
307	20240624	150600	275463485	4485	4485	4485	4485	14
308	20240624	150500	275400695	4485	4485	4485	4485	1
309	20240624	150400	275396210	4490	4490	4490	4490	493
310	20240624	150300	273182640	4490	4485	4490	4485	10
311	20240624	150200	273137775	4485	4490	4490	4485	12
312	20240624	150100	273083930	4485	4485	4485	4485	0
313	20240624	150000	273083930	4485	4485	4485	4485	0
314	20240624	145900	273083930	4485	4485	4485	4485	14
315	20240624	145800	273021140	4490	4490	4490	4490	255
316	20240624	145700	271876190	4490	4490	4490	4490	4
317	20240624	145600	271858230	4485	4485	4485	4485	121
318	20240624	145500	271315545	4485	4485	4485	4485	98
319	20240624	145400	270876015	4485	4485	4485	4485	250
320	20240624	145300	269754765	4490	4490	4490	4490	6
321	20240624	145200	269727825	4485	4485	4485	4485	14
322	20240624	145100	269665035	4490	4490	4490	4490	0
323	20240624	145000	269665035	4490	4490	4490	4490	0
324	20240624	144900	269665035	4490	4490	4490	4485	8
325	20240624	144800	269629145	4485	4485	4485	4480	15
326	20240624	144700	269561905	4485	4485	4485	4485	0
327	20240624	144600	269561905	4485	4485	4485	4485	225
328	20240624	144500	268552780	4485	4485	4485	4485	15
329	20240624	144400	268485505	4490	4490	4490	4490	0
330	20240624	144300	268485505	4490	4485	4490	4485	310
331	20240624	144200	267095130	4480	4480	4480	4480	7
332	20240624	144100	267063770	4480	4480	4480	4480	7
333	20240624	144000	267032410	4480	4480	4480	4480	218
334	20240624	143900	266055770	4480	4480	4480	4480	7
335	20240624	143800	266024410	4480	4470	4480	4470	863
336	20240624	143700	262158615	4470	4470	4470	4470	22
337	20240624	143600	262060275	4470	4470	4470	4470	87
338	20240624	143500	261671385	4470	4475	4475	4470	53
339	20240624	143400	261434240	4475	4480	4480	4475	117
340	20240624	143300	260910645	4475	4475	4475	4475	600
341	20240624	143200	258225645	4475	4475	4475	4475	7
342	20240624	143100	258194320	4480	4480	4480	4480	23
343	20240624	143000	258091280	4475	4475	4475	4475	7
344	20240624	142900	258059955	4480	4480	4480	4480	5
345	20240624	142800	258037555	4475	4475	4475	4475	7
346	20240624	142700	258006230	4475	4475	4475	4475	507
347	20240624	142600	255737405	4475	4475	4475	4475	0
348	20240624	142500	255737405	4475	4475	4475	4475	89
349	20240624	142400	255339130	4480	4480	4480	4480	4
350	20240624	142300	255321210	4475	4480	4480	4475	8
351	20240624	142200	255285405	4475	4475	4475	4475	0
352	20240624	142100	255285405	4475	4475	4475	4475	338
353	20240624	142000	253772855	4475	4475	4475	4475	8
354	20240624	141900	253737055	4480	4480	4480	4480	5
355	20240624	141800	253714655	4475	4475	4475	4470	283
356	20240624	141700	252448260	4470	4470	4470	4470	0
357	20240624	141600	252448260	4470	4470	4470	4470	7
358	20240624	141500	252416970	4475	4475	4475	4475	4
359	20240624	141400	252399070	4480	4475	4480	4475	2
360	20240624	141300	252390115	4470	4470	4470	4470	7
361	20240624	141200	252358825	4470	4470	4470	4470	0
362	20240624	141100	252358825	4470	4470	4470	4470	7
363	20240624	141000	252327535	4475	4475	4475	4475	6
364	20240624	140900	252300685	4470	4470	4470	4470	8
365	20240624	140800	252264925	4470	4470	4470	4470	0
366	20240624	140700	252264925	4470	4470	4470	4470	6
367	20240624	140600	252238105	4475	4470	4475	4470	12
368	20240624	140500	252184440	4475	4475	4475	4475	4
369	20240624	140400	252166540	4470	4470	4470	4470	23
370	20240624	140300	252063730	4470	4470	4470	4470	0
371	20240624	140200	252063730	4470	4475	4475	4470	907
372	20240624	140100	248008650	4475	4475	4475	4475	3
373	20240624	140000	247995225	4475	4475	4475	4475	3
374	20240624	135900	247981800	4470	4470	4470	4470	92
375	20240624	135800	247570560	4470	4470	4470	4470	8
376	20240624	135700	247534800	4470	4470	4470	4470	7
377	20240624	135600	247503510	4475	4475	4475	4475	6
378	20240624	135500	247476660	4470	4470	4470	4470	0
379	20240624	135400	247476660	4470	4470	4470	4470	7
380	20240624	135300	247445370	4470	4470	4470	4470	0
381	20240624	135200	247445370	4470	4470	4470	4470	0
382	20240624	135100	247445370	4470	4475	4475	4470	11
383	20240624	135000	247396180	4470	4470	4470	4470	7
384	20240624	134900	247364890	4475	4475	4475	4475	18
385	20240624	134800	247284340	4475	4470	4475	4470	11
386	20240624	134700	247235155	4470	4470	4470	4470	6
387	20240624	134600	247208335	4475	4475	4475	4475	5
388	20240624	134500	247185960	4480	4480	4480	4480	0
389	20240624	134400	247185960	4480	4480	4480	4480	0
390	20240624	134300	247185960	4480	4475	4480	4475	11
391	20240624	134200	247136730	4475	4475	4475	4475	0
392	20240624	134100	247136730	4475	4470	4475	4470	11
393	20240624	134000	247087540	4470	4470	4470	4470	0
394	20240624	133900	247087540	4470	4470	4470	4470	0
395	20240624	133800	247087540	4470	4475	4475	4470	5000
396	20240624	133700	224734090	4475	4480	4480	4475	12
397	20240624	133600	224680365	4475	4475	4475	4475	7
398	20240624	133500	224649040	4475	4475	4475	4475	587
399	20240624	133400	222022215	4475	4475	4475	4475	8
400	20240624	133300	221986415	4475	4475	4475	4475	6
401	20240624	133200	221959565	4480	4480	4480	4480	14
402	20240624	133100	221896845	4475	4475	4475	4475	1113
403	20240624	133000	216916170	4480	4480	4480	4480	151
404	20240624	132900	216239690	4485	4485	4485	4485	0
405	20240624	132800	216239690	4485	4485	4485	4485	0
406	20240624	132700	216239690	4485	4480	4485	4480	12
407	20240624	132600	216185905	4480	4480	4480	4480	7
408	20240624	132500	216154545	4480	4480	4480	4480	0
409	20240624	132400	216154545	4480	4480	4480	4480	7
410	20240624	132300	216123185	4475	4475	4475	4475	8
411	20240624	132200	216087385	4480	4480	4480	4480	106
412	20240624	132100	215612505	4475	4475	4475	4475	0
413	20240624	132000	215612505	4475	4475	4475	4475	0
414	20240624	131900	215612505	4475	4475	4475	4475	14
415	20240624	131800	215549855	4480	4480	4480	4480	4
416	20240624	131700	215531935	4480	4480	4480	4480	20
417	20240624	131600	215442335	4475	4475	4475	4475	13
418	20240624	131500	215384160	4480	4480	4480	4480	0
419	20240624	131400	215384160	4480	4480	4480	4480	0
420	20240624	131300	215384160	4480	4480	4480	4480	5
421	20240624	131200	215361760	4475	4480	4480	4475	38
422	20240624	131100	215191595	4475	4475	4475	4475	0
423	20240624	131000	215191595	4475	4475	4475	4475	112
424	20240624	130900	214690395	4475	4475	4475	4475	14
425	20240624	130800	214627745	4480	4480	4480	4480	4
426	20240624	130700	214609825	4475	4475	4475	4475	0
427	20240624	130600	214609825	4475	4475	4475	4475	0
428	20240624	130500	214609825	4475	4475	4475	4475	316
429	20240624	130400	213195725	4480	4480	4480	4480	0
430	20240624	130300	213195725	4480	4480	4480	4480	5
431	20240624	130200	213173325	4475	4475	4475	4475	14
432	20240624	130100	213110675	4480	4480	4480	4480	0
433	20240624	130000	213110675	4480	4480	4480	4480	301
434	20240624	125900	211762195	4480	4480	4485	4480	104
435	20240624	125800	211296255	4480	4480	4480	4480	14
436	20240624	125700	211233535	4485	4485	4485	4485	114
437	20240624	125600	210722245	4485	4485	4485	4485	0
438	20240624	125500	210722245	4485	4485	4485	4485	14
439	20240624	125400	210659455	4490	4490	4490	4490	5
440	20240624	125300	210637005	4485	4485	4485	4485	0
441	20240624	125200	210637005	4485	4485	4485	4485	8
442	20240624	125100	210601125	4485	4485	4485	4485	7
443	20240624	125000	210569730	4485	4485	4485	4485	0
444	20240624	124900	210569730	4485	4485	4485	4485	58
445	20240624	124800	210309600	4480	4480	4480	4480	7
446	20240624	124700	210278240	4485	4485	4485	4485	0
447	20240624	124600	210278240	4485	4485	4485	4485	0
448	20240624	124500	210278240	4485	4480	4485	4480	51
449	20240624	124400	210049535	4485	4480	4485	4480	12
450	20240624	124300	209995750	4480	4480	4480	4480	0
451	20240624	124200	209995750	4480	4480	4480	4480	0
452	20240624	124100	209995750	4480	4480	4480	4480	7
453	20240624	124000	209964390	4480	4485	4485	4480	12
454	20240624	123900	209910605	4480	4480	4480	4480	0
455	20240624	123800	209910605	4480	4480	4480	4480	7
456	20240624	123700	209879245	4480	4480	4480	4480	8
457	20240624	123600	209843405	4485	4485	4485	4485	0
458	20240624	123500	209843405	4485	4485	4485	4485	4
459	20240624	123400	209825465	4480	4480	4480	4480	7
460	20240624	123300	209794105	4480	4480	4480	4480	7
461	20240624	123200	209762745	4480	4480	4480	4480	0
462	20240624	123100	209762745	4480	4480	4480	4480	6
463	20240624	123000	209735865	4485	4485	4485	4485	5
464	20240624	122900	209713440	4490	4490	4490	4490	1
465	20240624	122800	209708950	4490	4490	4490	4490	0
466	20240624	122700	209708950	4490	4490	4490	4490	0
467	20240624	122600	209708950	4490	4490	4490	4490	88
468	20240624	122500	209313830	4490	4490	4495	4490	9
469	20240624	122400	209273400	4490	4495	4495	4490	65
470	20240624	122300	208981260	4490	4490	4490	4490	566
471	20240624	122200	206439920	4490	4490	4490	4490	869
472	20240624	122100	202538110	4485	4485	4485	4485	7
473	20240624	122000	202506715	4490	4490	4490	4490	5
474	20240624	121900	202484265	4485	4480	4485	4480	561
475	20240624	121800	199968215	4480	4480	4480	4480	777
476	20240624	121700	196487255	4475	4475	4475	4475	7
477	20240624	121600	196455930	4480	4480	4480	4480	4
478	20240624	121500	196438010	4475	4475	4475	4475	13
479	20240624	121400	196379835	4470	4470	4470	4470	6
480	20240624	121300	196353015	4470	4470	4470	4470	0
481	20240624	121200	196353015	4470	4470	4470	4470	7
482	20240624	121100	196321725	4470	4475	4475	4470	201
483	20240624	121000	195423230	4475	4470	4475	4470	147
484	20240624	120900	194765440	4475	4470	4475	4470	5910
485	20240624	120800	168347690	4475	4475	4475	4475	2
486	20240624	120700	168338740	4480	4475	4480	4475	9
487	20240624	120600	168298460	4480	4475	4480	4475	54
488	20240624	120500	168056570	4475	4475	4475	4475	11
489	20240624	120400	168007345	4470	4470	4470	4470	1494
490	20240624	120300	161329165	4475	4475	4475	4475	3
491	20240624	120200	161315740	4475	4475	4475	4475	4
492	20240624	120100	161297840	4475	4475	4475	4475	4
493	20240624	120000	161279940	4470	4470	4470	4470	6
494	20240624	115900	161253120	4470	4470	4470	4470	129
495	20240624	115800	160676490	4470	4470	4470	4470	13
496	20240624	115700	160618380	4475	4470	4475	4470	13
497	20240624	115600	160560235	4470	4470	4470	4470	10
498	20240624	115500	160515535	4470	4470	4475	4470	18
499	20240624	115400	160435015	4470	4470	4475	4470	1614
500	20240624	115300	153219430	4470	4475	4475	4470	147
501	20240624	115200	152561655	4475	4475	4480	4475	10
502	20240624	115100	152516885	4475	4475	4475	4470	16
503	20240624	115000	152445315	4470	4470	4475	4470	44
504	20240624	114900	152248585	4475	4475	4475	4475	467
505	20240624	114800	150158760	4475	4475	4475	4475	7
506	20240624	114700	150127435	4480	4475	4480	4475	18
507	20240624	114600	150046860	4475	4475	4475	4475	510
508	20240624	114500	147764610	4475	4475	4475	4475	6
509	20240624	114400	147737760	4480	4475	4480	4475	7
510	20240624	114300	147706430	4475	4475	4475	4475	16
511	20240624	114200	147634830	4475	4480	4480	4475	208
512	20240624	114100	146703005	4475	4475	4480	4475	556
513	20240624	114000	144212155	4475	4475	4475	4475	1014
514	20240624	113900	139674505	4475	4475	4480	4475	1136
515	20240624	113800	134590855	4475	4480	4480	4475	12
516	20240624	113700	134537125	4475	4475	4475	4475	7
517	20240624	113600	134505800	4475	4475	4475	4475	18
518	20240624	113500	134425250	4475	4475	4480	4475	106
519	20240624	113400	133950400	4475	4475	4475	4475	6
520	20240624	113300	133923550	4475	4475	4480	4475	924
521	20240624	113200	129788625	4475	4475	4475	4475	10
522	20240624	113100	129743875	4475	4475	4475	4475	6
523	20240624	113000	129717025	4475	4475	4475	4475	6
524	20240624	112900	129690175	4475	4475	4475	4475	217
525	20240624	112800	128719100	4475	4475	4480	4475	12
526	20240624	112700	128665370	4475	4475	4480	4475	7
527	20240624	112600	128634040	4475	4475	4480	4475	61
528	20240624	112500	128360810	4475	4480	4480	4475	15
529	20240624	112400	128293680	4475	4475	4480	4475	2800
530	20240624	112300	115763675	4480	4475	4480	4475	12
531	20240624	112200	115709945	4475	4475	4475	4475	17
532	20240624	112100	115633870	4475	4480	4480	4475	12
533	20240624	112000	115580160	4475	4475	4475	4475	6
534	20240624	111900	115553310	4475	4475	4480	4475	14
535	20240624	111800	115490640	4475	4475	4480	4475	14
536	20240624	111700	115427985	4480	4480	4480	4480	786
537	20240624	111600	111906705	4480	4480	4480	4480	56
538	20240624	111500	111655825	4480	4480	4480	4480	18
539	20240624	111400	111575185	4480	4480	4485	4480	61
540	20240624	111300	111301880	4480	4480	4485	4480	108
541	20240624	111200	110818035	4480	4480	4485	4480	17
542	20240624	111100	110741870	4480	4480	4480	4480	6
543	20240624	111000	110714990	4485	4485	4485	4485	3
544	20240624	110900	110701535	4485	4480	4485	4480	9
545	20240624	110800	110661210	4480	4480	4480	4480	20
546	20240624	110700	110571610	4480	4480	4480	4480	6
547	20240624	110600	110544730	4480	4480	4480	4480	6
548	20240624	110500	110517850	4480	4480	4480	4480	10
549	20240624	110400	110473050	4480	4480	4485	4480	19
550	20240624	110300	110387905	4480	4480	4485	4480	7
551	20240624	110200	110356540	4480	4480	4480	4480	3
552	20240624	110100	110343100	4480	4480	4480	4480	10
553	20240624	110000	110298300	4480	4485	4485	4480	5
554	20240624	105900	110275880	4480	4480	4480	4480	0
555	20240624	105800	110275880	4480	4480	4480	4480	6
556	20240624	105700	110249000	4480	4480	4480	4480	7
557	20240624	105600	110217640	4485	4485	4485	4485	0
558	20240624	105500	110217640	4485	4485	4485	4485	5
559	20240624	105400	110195215	4480	4480	4485	4480	16
560	20240624	105300	110123530	4485	4485	4485	4485	0
561	20240624	105200	110123530	4485	4485	4485	4485	0
562	20240624	105100	110123530	4485	4485	4485	4485	0
563	20240624	105000	110123530	4485	4490	4490	4485	246
564	20240624	104900	109020195	4485	4485	4485	4485	0
565	20240624	104800	109020195	4485	4485	4485	4485	0
566	20240624	104700	109020195	4485	4490	4490	4485	6012
567	20240624	104600	82056355	4490	4490	4490	4490	0
568	20240624	104500	82056355	4490	4490	4490	4490	0
569	20240624	104400	82056355	4490	4490	4490	4490	91
570	20240624	104300	81647765	4490	4490	4490	4490	68
571	20240624	104200	81342445	4490	4490	4490	4490	50
572	20240624	104100	81117945	4490	4490	4490	4490	16
573	20240624	104000	81046105	4490	4490	4490	4490	150
574	20240624	103900	80372605	4490	4490	4490	4490	60
575	20240624	103800	80103205	4490	4490	4490	4490	122
576	20240624	103700	79555425	4490	4490	4490	4490	20
577	20240624	103600	79465625	4485	4490	4490	4485	11
578	20240624	103500	79416270	4485	4485	4485	4485	0
579	20240624	103400	79416270	4485	4485	4485	4485	73
580	20240624	103300	79088865	4485	4480	4485	4480	1408
581	20240624	103200	72779120	4475	4475	4475	4475	7
582	20240624	103100	72747795	4480	4480	4480	4480	5
583	20240624	103000	72725395	4475	4475	4475	4475	7
584	20240624	102900	72694070	4475	4475	4475	4475	8
585	20240624	102800	72658270	4480	4480	4480	4480	0
586	20240624	102700	72658270	4480	4480	4480	4480	1558
587	20240624	102600	65678430	4485	4485	4485	4485	5
588	20240624	102500	65656005	4480	4480	4480	4480	7
589	20240624	102400	65624645	4485	4485	4485	4485	0
590	20240624	102300	65624645	4485	4485	4485	4480	805
591	20240624	102200	62014505	4485	4485	4485	4485	7
592	20240624	102100	61983110	4490	4490	4490	4490	1
593	20240624	102000	61978620	4485	4485	4485	4485	13
594	20240624	101900	61920315	4490	4490	4490	4490	1
595	20240624	101800	61915825	4490	4490	4490	4490	8
596	20240624	101700	61879905	4495	4495	4495	4495	4
597	20240624	101600	61861925	4490	4490	4490	4490	7
598	20240624	101500	61830495	4490	4495	4495	4490	930
599	20240624	101400	57650180	4495	4495	4495	4495	78
600	20240624	101300	57299570	4490	4490	4490	4490	20
601	20240624	101200	57209770	4490	4495	4495	4490	16
602	20240624	101100	57137925	4480	4490	4490	4480	807
603	20240624	101000	53517880	4490	4490	4490	4490	60
604	20240624	100900	53248480	4490	4495	4495	4490	7
605	20240624	100800	53217045	4490	4490	4490	4490	8
606	20240624	100700	53181125	4495	4495	4495	4495	7
607	20240624	100600	53149660	4490	4490	4490	4490	7
608	20240624	100500	53118230	4490	4490	4490	4490	0
609	20240624	100400	53118230	4490	4495	4495	4490	230
610	20240624	100300	52085525	4490	4495	4500	4490	883
611	20240624	100200	48118920	4495	4495	4495	4495	0
612	20240624	100100	48118920	4495	4495	4495	4495	0
613	20240624	100000	48118920	4495	4495	4495	4495	7
614	20240624	095900	48087455	4500	4495	4500	4495	8
615	20240624	095800	48051490	4500	4500	4500	4500	5
616	20240624	095700	48028990	4495	4495	4495	4495	158
617	20240624	095600	47318780	4495	4495	4495	4495	6
618	20240624	095500	47291810	4500	4500	4500	4500	60
619	20240624	095400	47021810	4500	4495	4500	4495	227
620	20240624	095300	46000430	4495	4500	4500	4495	11
621	20240624	095200	45950965	4495	4495	4495	4495	7
622	20240624	095100	45919500	4495	4495	4495	4495	6
623	20240624	095000	45892530	4495	4490	4495	4490	101
624	20240624	094900	45439035	4495	4495	4495	4495	412
625	20240624	094800	43587095	4500	4500	4500	4500	5
626	20240624	094700	43564595	4495	4495	4495	4495	0
627	20240624	094600	43564595	4495	4495	4495	4495	7
628	20240624	094500	43533130	4495	4495	4495	4495	7
629	20240624	094400	43501665	4500	4500	4500	4500	0
630	20240624	094300	43501665	4500	4490	4500	4490	34
631	20240624	094200	43348780	4500	4500	4500	4500	0
632	20240624	094100	43348780	4500	4500	4500	4500	1
633	20240624	094000	43344280	4495	4495	4495	4495	1
634	20240624	093900	43339785	4490	4495	4495	4490	43
635	20240624	093800	43146690	4500	4500	4500	4500	0
636	20240624	093700	43146690	4500	4500	4500	4500	0
637	20240624	093600	43146690	4500	4495	4500	4495	14
638	20240624	093500	43083755	4495	4495	4495	4495	7
639	20240624	093400	43052290	4500	4500	4500	4500	354
640	20240624	093300	41459290	4500	4500	4500	4500	0
641	20240624	093200	41459290	4500	4500	4500	4500	438
642	20240624	093100	39488290	4500	4500	4500	4500	7
643	20240624	093000	39456790	4505	4505	4505	4505	0
644	20240624	092900	39456790	4505	4500	4505	4500	11
645	20240624	092800	39407270	4500	4500	4500	4500	11
646	20240624	092700	39357770	4500	4500	4500	4500	23
647	20240624	092600	39254270	4495	4495	4495	4495	0
648	20240624	092500	39254270	4495	4500	4500	4495	545
649	20240624	092400	36804320	4505	4505	4505	4505	30
650	20240624	092300	36669170	4505	4505	4505	4505	7
651	20240624	092200	36637635	4500	4480	4500	4480	1509
652	20240624	092100	29867735	4480	4480	4480	4480	0
653	20240624	092000	29867735	4480	4475	4480	4475	4053
654	20240624	091900	11724560	4475	4475	4475	4475	100
655	20240624	091800	11277060	4470	4470	4470	4470	14
656	20240624	091700	11214480	4475	4475	4475	4475	0
657	20240624	091600	11214480	4475	4475	4475	4475	2
658	20240624	091500	11205530	4475	4475	4475	4475	5
659	20240624	091400	11183155	4475	4470	4475	4470	15
660	20240624	091300	11116100	4475	4475	4475	4475	1
661	20240624	091200	11111625	4470	4470	4470	4470	0
662	20240624	091100	11111625	4470	4470	4470	4470	315
663	20240624	091000	9703575	4470	4470	4470	4470	65
664	20240624	090900	9413025	4470	4475	4475	4470	724
665	20240624	090800	6174780	4475	4475	4475	4475	52
666	20240624	090700	5942080	4475	4475	4475	4475	7
667	20240624	090600	5910755	4475	4475	4475	4475	5
668	20240624	090500	5888380	4475	4480	4480	4475	30
669	20240624	090400	5754055	4470	4475	4475	4470	307
670	20240624	090300	4381555	4475	4500	4500	4475	302
671	20240624	090200	3022580	4510	4510	4510	4510	1
672	20240624	090100	3018070	4510	4510	4510	4510	126
673	20240624	090000	2449810	4475	4470	4480	4470	548