KissMeData/108380/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201400	1001378900	13960	13960	13960	13960	2088
3	20240624	201300	1001378900	13960	13960	13960	13960	0
4	20240624	201200	1001378900	13960	13960	13960	13960	0
5	20240624	201100	1001378900	13960	13960	13960	13960	0
6	20240624	201000	1001378900	13960	13960	13960	13960	0
7	20240624	200900	1001378900	13960	13960	13960	13960	0
8	20240624	200800	1001378900	13960	13960	13960	13960	0
9	20240624	200700	1001378900	13960	13960	13960	13960	0
10	20240624	200600	1001378900	13960	13960	13960	13960	0
11	20240624	200500	1001378900	13960	13960	13960	13960	0
12	20240624	200400	1001378900	13960	13960	13960	13960	0
13	20240624	200300	1001378900	13960	13960	13960	13960	0
14	20240624	200200	1001378900	13960	13960	13960	13960	0
15	20240624	200100	1001378900	13960	13960	13960	13960	0
16	20240624	200000	1001378900	13960	13960	13960	13960	0
17	20240624	195900	1001378900	13960	13960	13960	13960	0
18	20240624	195800	1001378900	13960	13960	13960	13960	0
19	20240624	195700	1001378900	13960	13960	13960	13960	0
20	20240624	195600	1001378900	13960	13960	13960	13960	0
21	20240624	195500	1001378900	13960	13960	13960	13960	0
22	20240624	195400	1001378900	13960	13960	13960	13960	0
23	20240624	195300	1001378900	13960	13960	13960	13960	0
24	20240624	195200	1001378900	13960	13960	13960	13960	0
25	20240624	195100	1001378900	13960	13960	13960	13960	0
26	20240624	195000	1001378900	13960	13960	13960	13960	0
27	20240624	194900	1001378900	13960	13960	13960	13960	0
28	20240624	194800	1001378900	13960	13960	13960	13960	0
29	20240624	194700	1001378900	13960	13960	13960	13960	0
30	20240624	194600	1001378900	13960	13960	13960	13960	0
31	20240624	194500	1001378900	13960	13960	13960	13960	0
32	20240624	194400	1001378900	13960	13960	13960	13960	2088
33	20240624	194300	1001378900	13960	13960	13960	13960	0
34	20240624	194200	1001378900	13960	13960	13960	13960	0
35	20240624	194100	1001378900	13960	13960	13960	13960	0
36	20240624	194000	1001378900	13960	13960	13960	13960	0
37	20240624	193900	1001378900	13960	13960	13960	13960	0
38	20240624	193800	1001378900	13960	13960	13960	13960	0
39	20240624	193700	1001378900	13960	13960	13960	13960	0
40	20240624	193600	1001378900	13960	13960	13960	13960	0
41	20240624	193500	1001378900	13960	13960	13960	13960	0
42	20240624	193400	1001378900	13960	13960	13960	13960	0
43	20240624	193300	1001378900	13960	13960	13960	13960	0
44	20240624	193200	1001378900	13960	13960	13960	13960	0
45	20240624	193100	1001378900	13960	13960	13960	13960	0
46	20240624	193000	1001378900	13960	13960	13960	13960	0
47	20240624	192900	1001378900	13960	13960	13960	13960	0
48	20240624	192800	1001378900	13960	13960	13960	13960	0
49	20240624	192700	1001378900	13960	13960	13960	13960	0
50	20240624	192600	1001378900	13960	13960	13960	13960	0
51	20240624	192500	1001378900	13960	13960	13960	13960	0
52	20240624	192400	1001378900	13960	13960	13960	13960	0
53	20240624	192300	1001378900	13960	13960	13960	13960	0
54	20240624	192200	1001378900	13960	13960	13960	13960	0
55	20240624	192100	1001378900	13960	13960	13960	13960	0
56	20240624	192000	1001378900	13960	13960	13960	13960	0
57	20240624	191900	1001378900	13960	13960	13960	13960	0
58	20240624	191800	1001378900	13960	13960	13960	13960	0
59	20240624	191700	1001378900	13960	13960	13960	13960	0
60	20240624	191600	1001378900	13960	13960	13960	13960	0
61	20240624	191500	1001378900	13960	13960	13960	13960	0
62	20240624	191400	1001378900	13960	13960	13960	13960	2088
63	20240624	191300	1001378900	13960	13960	13960	13960	0
64	20240624	191200	1001378900	13960	13960	13960	13960	0
65	20240624	191100	1001378900	13960	13960	13960	13960	0
66	20240624	191000	1001378900	13960	13960	13960	13960	0
67	20240624	190900	1001378900	13960	13960	13960	13960	0
68	20240624	190800	1001378900	13960	13960	13960	13960	0
69	20240624	190700	1001378900	13960	13960	13960	13960	0
70	20240624	190600	1001378900	13960	13960	13960	13960	0
71	20240624	190500	1001378900	13960	13960	13960	13960	0
72	20240624	190400	1001378900	13960	13960	13960	13960	0
73	20240624	190300	1001378900	13960	13960	13960	13960	0
74	20240624	190200	1001378900	13960	13960	13960	13960	0
75	20240624	190100	1001378900	13960	13960	13960	13960	0
76	20240624	190000	1001378900	13960	13960	13960	13960	0
77	20240624	185900	1001378900	13960	13960	13960	13960	0
78	20240624	185800	1001378900	13960	13960	13960	13960	0
79	20240624	185700	1001378900	13960	13960	13960	13960	0
80	20240624	185600	1001378900	13960	13960	13960	13960	0
81	20240624	185500	1001378900	13960	13960	13960	13960	0
82	20240624	185400	1001378900	13960	13960	13960	13960	0
83	20240624	185300	1001378900	13960	13960	13960	13960	0
84	20240624	185200	1001378900	13960	13960	13960	13960	0
85	20240624	185100	1001378900	13960	13960	13960	13960	0
86	20240624	185000	1001378900	13960	13960	13960	13960	0
87	20240624	184900	1001378900	13960	13960	13960	13960	0
88	20240624	184800	1001378900	13960	13960	13960	13960	0
89	20240624	184700	1001378900	13960	13960	13960	13960	0
90	20240624	184600	1001378900	13960	13960	13960	13960	0
91	20240624	184500	1001378900	13960	13960	13960	13960	0
92	20240624	184400	1001378900	13960	13960	13960	13960	2088
93	20240624	184300	1001378900	13960	13960	13960	13960	0
94	20240624	184200	1001378900	13960	13960	13960	13960	0
95	20240624	184100	1001378900	13960	13960	13960	13960	0
96	20240624	184000	1001378900	13960	13960	13960	13960	0
97	20240624	183900	1001378900	13960	13960	13960	13960	0
98	20240624	183800	1001378900	13960	13960	13960	13960	0
99	20240624	183700	1001378900	13960	13960	13960	13960	0
100	20240624	183600	1001378900	13960	13960	13960	13960	0
101	20240624	183500	1001378900	13960	13960	13960	13960	0
102	20240624	183400	1001378900	13960	13960	13960	13960	0
103	20240624	183300	1001378900	13960	13960	13960	13960	0
104	20240624	183200	1001378900	13960	13960	13960	13960	0
105	20240624	183100	1001378900	13960	13960	13960	13960	0
106	20240624	183000	1001378900	13960	13960	13960	13960	0
107	20240624	182900	1001378900	13960	13960	13960	13960	0
108	20240624	182800	1001378900	13960	13960	13960	13960	0
109	20240624	182700	1001378900	13960	13960	13960	13960	0
110	20240624	182600	1001378900	13960	13960	13960	13960	0
111	20240624	182500	1001378900	13960	13960	13960	13960	0
112	20240624	182400	1001378900	13960	13960	13960	13960	0
113	20240624	182300	1001378900	13960	13960	13960	13960	0
114	20240624	182200	1001378900	13960	13960	13960	13960	0
115	20240624	182100	1001378900	13960	13960	13960	13960	0
116	20240624	182000	1001378900	13960	13960	13960	13960	0
117	20240624	181900	1001378900	13960	13960	13960	13960	0
118	20240624	181800	1001378900	13960	13960	13960	13960	0
119	20240624	181700	1001378900	13960	13960	13960	13960	0
120	20240624	181600	1001378900	13960	13960	13960	13960	0
121	20240624	181500	1001378900	13960	13960	13960	13960	0
122	20240624	181400	1001378900	13960	13960	13960	13960	2088
123	20240624	181300	1001378900	13960	13960	13960	13960	0
124	20240624	181200	1001378900	13960	13960	13960	13960	0
125	20240624	181100	1001378900	13960	13960	13960	13960	0
126	20240624	181000	1001378900	13960	13960	13960	13960	0
127	20240624	180900	1001378900	13960	13960	13960	13960	0
128	20240624	180800	1001378900	13960	13960	13960	13960	0
129	20240624	180700	1001378900	13960	13960	13960	13960	0
130	20240624	180600	1001378900	13960	13960	13960	13960	0
131	20240624	180500	1001378900	13960	13960	13960	13960	0
132	20240624	180400	1001378900	13960	13960	13960	13960	0
133	20240624	180300	1001378900	13960	13960	13960	13960	0
134	20240624	180200	1001378900	13960	13960	13960	13960	0
135	20240624	180100	1001378900	13960	13960	13960	13960	0
136	20240624	180000	1001378900	13960	13960	13960	13960	0
137	20240624	175900	1001378900	13960	13960	13960	13960	0
138	20240624	175800	1001378900	13960	13960	13960	13960	0
139	20240624	175700	1001378900	13960	13960	13960	13960	0
140	20240624	175600	1001378900	13960	13960	13960	13960	0
141	20240624	175500	1001378900	13960	13960	13960	13960	0
142	20240624	175400	1001378900	13960	13960	13960	13960	0
143	20240624	175300	1001378900	13960	13960	13960	13960	0
144	20240624	175200	1001378900	13960	13960	13960	13960	0
145	20240624	175100	1001378900	13960	13960	13960	13960	0
146	20240624	175000	1001378900	13960	13960	13960	13960	0
147	20240624	174900	1001378900	13960	13960	13960	13960	0
148	20240624	174800	1001378900	13960	13960	13960	13960	0
149	20240624	174700	1001378900	13960	13960	13960	13960	0
150	20240624	174600	1001378900	13960	13960	13960	13960	0
151	20240624	174500	1001378900	13960	13960	13960	13960	0
152	20240624	174400	1001378900	13960	13960	13960	13960	2088
153	20240624	174300	1001378900	13960	13960	13960	13960	0
154	20240624	174200	1001378900	13960	13960	13960	13960	0
155	20240624	174100	1001378900	13960	13960	13960	13960	0
156	20240624	174000	1001378900	13960	13960	13960	13960	0
157	20240624	173900	1001378900	13960	13960	13960	13960	0
158	20240624	173800	1001378900	13960	13960	13960	13960	0
159	20240624	173700	1001378900	13960	13960	13960	13960	0
160	20240624	173600	1001378900	13960	13960	13960	13960	0
161	20240624	173500	1001378900	13960	13960	13960	13960	0
162	20240624	173400	1001378900	13960	13960	13960	13960	0
163	20240624	173300	1001378900	13960	13960	13960	13960	0
164	20240624	173200	1001378900	13960	13960	13960	13960	0
165	20240624	173100	1001378900	13960	13960	13960	13960	0
166	20240624	173000	1001378900	13960	13960	13960	13960	0
167	20240624	172900	1001378900	13960	13960	13960	13960	0
168	20240624	172800	1001378900	13960	13960	13960	13960	0
169	20240624	172700	1001378900	13960	13960	13960	13960	0
170	20240624	172600	1001378900	13960	13960	13960	13960	0
171	20240624	172500	1001378900	13960	13960	13960	13960	0
172	20240624	172400	1001378900	13960	13960	13960	13960	0
173	20240624	172300	1001378900	13960	13960	13960	13960	0
174	20240624	172200	1001378900	13960	13960	13960	13960	0
175	20240624	172100	1001378900	13960	13960	13960	13960	0
176	20240624	172000	1001378900	13960	13960	13960	13960	0
177	20240624	171900	1001378900	13960	13960	13960	13960	0
178	20240624	171800	1001378900	13960	13960	13960	13960	0
179	20240624	171700	1001378900	13960	13960	13960	13960	0
180	20240624	171600	1001378900	13960	13960	13960	13960	0
181	20240624	171500	1001378900	13960	13960	13960	13960	0
182	20240624	171400	1001378900	13960	13960	13960	13960	2088
183	20240624	171300	1001378900	13960	13960	13960	13960	0
184	20240624	171200	1001378900	13960	13960	13960	13960	0
185	20240624	171100	1001378900	13960	13960	13960	13960	0
186	20240624	171000	1001378900	13960	13960	13960	13960	0
187	20240624	170900	1001378900	13960	13960	13960	13960	0
188	20240624	170800	1001378900	13960	13960	13960	13960	0
189	20240624	170700	1001378900	13960	13960	13960	13960	0
190	20240624	170600	1001378900	13960	13960	13960	13960	0
191	20240624	170500	1001378900	13960	13960	13960	13960	0
192	20240624	170400	1001378900	13960	13960	13960	13960	0
193	20240624	170300	1001378900	13960	13960	13960	13960	0
194	20240624	170200	1001378900	13960	13960	13960	13960	0
195	20240624	170100	1001378900	13960	13960	13960	13960	0
196	20240624	170000	1001378900	13960	13960	13960	13960	0
197	20240624	165900	1001378900	13960	13960	13960	13960	0
198	20240624	165800	1001378900	13960	13960	13960	13960	0
199	20240624	165700	1001378900	13960	13960	13960	13960	0
200	20240624	165600	1001378900	13960	13960	13960	13960	0
201	20240624	165500	1001378900	13960	13960	13960	13960	0
202	20240624	165400	1001378900	13960	13960	13960	13960	0
203	20240624	165300	1001378900	13960	13960	13960	13960	0
204	20240624	165200	1001378900	13960	13960	13960	13960	0
205	20240624	165100	1001378900	13960	13960	13960	13960	0
206	20240624	165000	1001378900	13960	13960	13960	13960	0
207	20240624	164900	1001378900	13960	13960	13960	13960	0
208	20240624	164800	1001378900	13960	13960	13960	13960	0
209	20240624	164700	1001378900	13960	13960	13960	13960	0
210	20240624	164600	1001378900	13960	13960	13960	13960	0
211	20240624	164500	1001378900	13960	13960	13960	13960	0
212	20240624	164400	1001378900	13960	13960	13960	13960	2088
213	20240624	164300	1001378900	13960	13960	13960	13960	0
214	20240624	164200	1001378900	13960	13960	13960	13960	0
215	20240624	164100	1001378900	13960	13960	13960	13960	0
216	20240624	164000	1001378900	13960	13960	13960	13960	0
217	20240624	163900	1001378900	13960	13960	13960	13960	0
218	20240624	163800	1001378900	13960	13960	13960	13960	0
219	20240624	163700	1001378900	13960	13960	13960	13960	0
220	20240624	163600	1001378900	13960	13960	13960	13960	0
221	20240624	163500	1001378900	13960	13960	13960	13960	0
222	20240624	163400	1001378900	13960	13960	13960	13960	0
223	20240624	163300	1001378900	13960	13960	13960	13960	0
224	20240624	163200	1001378900	13960	13960	13960	13960	0
225	20240624	163100	1001378900	13960	13960	13960	13960	0
226	20240624	163000	1001378900	13960	13960	13960	13960	0
227	20240624	162900	1001378900	13960	13960	13960	13960	0
228	20240624	162800	1001378900	13960	13960	13960	13960	0
229	20240624	162700	1001378900	13960	13960	13960	13960	0
230	20240624	162600	1001378900	13960	13960	13960	13960	0
231	20240624	162500	1001378900	13960	13960	13960	13960	0
232	20240624	162400	1001378900	13960	13960	13960	13960	0
233	20240624	162300	1001378900	13960	13960	13960	13960	0
234	20240624	162200	1001378900	13960	13960	13960	13960	0
235	20240624	162100	1001378900	13960	13960	13960	13960	0
236	20240624	162000	1001378900	13960	13960	13960	13960	0
237	20240624	161900	1001378900	13960	13960	13960	13960	0
238	20240624	161800	1001378900	13960	13960	13960	13960	0
239	20240624	161700	1001378900	13960	13960	13960	13960	0
240	20240624	161600	1001378900	13960	13960	13960	13960	0
241	20240624	161500	1001378900	13960	13960	13960	13960	0
242	20240624	161400	1001378900	13960	13960	13960	13960	2088
243	20240624	161300	1001378900	13960	13960	13960	13960	0
244	20240624	161200	1001378900	13960	13960	13960	13960	0
245	20240624	161100	1001378900	13960	13960	13960	13960	0
246	20240624	161000	1001378900	13960	13960	13960	13960	0
247	20240624	160900	1001378900	13960	13960	13960	13960	0
248	20240624	160800	1001378900	13960	13960	13960	13960	0
249	20240624	160700	1001378900	13960	13960	13960	13960	0
250	20240624	160600	1001378900	13960	13960	13960	13960	0
251	20240624	160500	1001378900	13960	13960	13960	13960	0
252	20240624	160400	1001378900	13960	13960	13960	13960	0
253	20240624	160300	1001378900	13960	13960	13960	13960	0
254	20240624	160200	1001378900	13960	13960	13960	13960	0
255	20240624	160100	1001378900	13960	13960	13960	13960	0
256	20240624	160000	1001378900	13960	13960	13960	13960	0
257	20240624	155900	1001378900	13960	13960	13960	13960	0
258	20240624	155800	1001378900	13960	13960	13960	13960	0
259	20240624	155700	1001378900	13960	13960	13960	13960	0
260	20240624	155600	1001378900	13960	13960	13960	13960	0
261	20240624	155500	1001378900	13960	13960	13960	13960	0
262	20240624	155400	1001378900	13960	13960	13960	13960	0
263	20240624	155300	1001378900	13960	13960	13960	13960	0
264	20240624	155200	1001378900	13960	13960	13960	13960	0
265	20240624	155100	1001378900	13960	13960	13960	13960	0
266	20240624	155000	1001378900	13960	13960	13960	13960	0
267	20240624	154900	1001378900	13960	13960	13960	13960	0
268	20240624	154800	1001378900	13960	13960	13960	13960	0
269	20240624	154700	1001378900	13960	13960	13960	13960	0
270	20240624	154600	1001378900	13960	13960	13960	13960	0
271	20240624	154500	1001378900	13960	13960	13960	13960	0
272	20240624	154400	1001378900	13960	13960	13960	13960	2088
273	20240624	154300	1001378900	13960	13960	13960	13960	0
274	20240624	154200	1001378900	13960	13960	13960	13960	0
275	20240624	154100	1001378900	13960	13960	13960	13960	0
276	20240624	154000	1001378900	13960	13960	13960	13960	0
277	20240624	153900	1001378900	13960	13960	13960	13960	0
278	20240624	153800	1001378900	13960	13960	13960	13960	0
279	20240624	153700	1001378900	13960	13960	13960	13960	0
280	20240624	153600	1001378900	13960	13960	13960	13960	0
281	20240624	153500	1001378900	13960	13960	13960	13960	0
282	20240624	153400	1001378900	13960	13960	13960	13960	0
283	20240624	153300	1001378900	13960	13960	13960	13960	0
284	20240624	153200	1001378900	13960	13960	13960	13960	0
285	20240624	153100	1001378900	13960	13960	13960	13960	0
286	20240624	153000	1001378900	13960	13960	13960	13960	2088
287	20240624	152900	972230420	13900	13900	13900	13900	0
288	20240624	152800	972230420	13900	13900	13900	13900	0
289	20240624	152700	972230420	13900	13900	13900	13900	0
290	20240624	152600	972230420	13900	13900	13900	13900	0
291	20240624	152500	972230420	13900	13900	13900	13900	0
292	20240624	152400	972230420	13900	13900	13900	13900	0
293	20240624	152300	972230420	13900	13900	13900	13900	0
294	20240624	152200	972230420	13900	13900	13900	13900	0
295	20240624	152100	972230420	13900	13900	13900	13900	0
296	20240624	152000	972230420	13900	13900	13900	13900	0
297	20240624	151900	972230420	13900	13890	13900	13890	201
298	20240624	151800	969436530	13880	13850	13880	13850	3141
299	20240624	151700	925850400	13850	13870	13870	13850	256
300	20240624	151600	922304560	13880	13880	13880	13880	0
301	20240624	151500	922304560	13880	13870	13880	13820	523
302	20240624	151400	915065350	13870	13840	13870	13840	326
303	20240624	151300	910551050	13840	13820	13840	13820	880
304	20240624	151200	898388690	13840	13840	13840	13840	2
305	20240624	151100	898361010	13850	13850	13850	13850	0
306	20240624	151000	898361010	13850	13790	13850	13790	749
307	20240624	150900	887993680	13790	13820	13840	13790	768
308	20240624	150800	877389830	13830	13820	13830	13820	68
309	20240624	150700	876449470	13830	13830	13830	13830	9
310	20240624	150600	876325000	13840	13820	13840	13820	58
311	20240624	150500	875523120	13830	13830	13830	13830	85
312	20240624	150400	874347570	13840	13840	13840	13830	87
313	20240624	150300	873143990	13840	13870	13870	13840	81
314	20240624	150200	872022350	13870	13870	13870	13870	0
315	20240624	150100	872022350	13870	13870	13870	13870	0
316	20240624	150000	872022350	13870	13870	13870	13870	201
317	20240624	145900	869234480	13870	13840	13870	13830	116
318	20240624	145800	867629970	13870	13850	13870	13850	45
319	20240624	145700	867006700	13870	13840	13870	13840	29
320	20240624	145600	866604500	13880	13880	13880	13880	0
321	20240624	145500	866604500	13880	13880	13880	13880	0
322	20240624	145400	866604500	13880	13870	13880	13870	194
323	20240624	145300	863912820	13880	13850	13880	13850	247
324	20240624	145200	860491840	13880	13880	13880	13850	302
325	20240624	145100	856309080	13850	13870	13880	13850	72
326	20240624	145000	855310820	13870	13860	13870	13860	131
327	20240624	144900	853495150	13870	13880	13880	13870	68
328	20240624	144800	852551880	13880	13850	13880	13840	793
329	20240624	144700	841569520	13880	13880	13880	13880	174
330	20240624	144600	839154400	13880	13870	13880	13870	2
331	20240624	144500	839126650	13880	13870	13880	13870	375
332	20240624	144400	833922550	13870	13830	13870	13830	2210
333	20240624	144300	803356110	13820	13800	13820	13800	133
334	20240624	144200	801518690	13820	13830	13830	13810	688
335	20240624	144100	792008350	13840	13820	13840	13820	485
336	20240624	144000	785304770	13820	13820	13820	13820	1
337	20240624	143900	785290950	13810	13810	13810	13810	0
338	20240624	143800	785290950	13810	13810	13810	13810	1
339	20240624	143700	785277140	13820	13820	13820	13820	0
340	20240624	143600	785277140	13820	13800	13820	13800	390
341	20240624	143500	779895120	13790	13790	13790	13790	81
342	20240624	143400	778778130	13800	13800	13800	13800	1
343	20240624	143300	778764330	13790	13800	13800	13790	2
344	20240624	143200	778736740	13800	13800	13800	13800	0
345	20240624	143100	778736740	13800	13800	13800	13800	0
346	20240624	143000	778736740	13800	13800	13800	13800	0
347	20240624	142900	778736740	13800	13800	13800	13800	0
348	20240624	142800	778736740	13800	13790	13800	13790	247
349	20240624	142700	775330600	13790	13790	13790	13790	0
350	20240624	142600	775330600	13790	13790	13790	13790	0
351	20240624	142500	775330600	13790	13800	13800	13790	90
352	20240624	142400	774089420	13800	13800	13800	13800	0
353	20240624	142300	774089420	13800	13800	13800	13800	0
354	20240624	142200	774089420	13800	13800	13800	13800	0
355	20240624	142100	774089420	13800	13800	13800	13800	73
356	20240624	142000	773082020	13800	13800	13800	13800	1
357	20240624	141900	773068220	13760	13770	13770	13760	240
358	20240624	141800	769765470	13800	13790	13800	13790	417
359	20240624	141700	764013820	13770	13770	13770	13770	230
360	20240624	141600	760846720	13770	13770	13770	13760	132
361	20240624	141500	759029410	13770	13790	13790	13770	109
362	20240624	141400	757528140	13780	13780	13780	13780	200
363	20240624	141300	754772140	13790	13790	13790	13790	16
364	20240624	141200	754551500	13790	13790	13790	13790	0
365	20240624	141100	754551500	13790	13790	13790	13790	18
366	20240624	141000	754303280	13790	13790	13790	13790	0
367	20240624	140900	754303280	13790	13790	13800	13790	81
368	20240624	140800	753186280	13800	13800	13800	13800	100
369	20240624	140700	751806280	13800	13800	13800	13800	5
370	20240624	140600	751737280	13800	13800	13800	13800	20
371	20240624	140500	751461280	13800	13800	13800	13800	15
372	20240624	140400	751254280	13800	13800	13800	13800	1
373	20240624	140300	751240480	13790	13790	13790	13790	133
374	20240624	140200	749406410	13790	13790	13790	13790	40
375	20240624	140100	748854810	13790	13780	13790	13780	97
376	20240624	140000	747518140	13790	13790	13790	13790	0
377	20240624	135900	747518140	13790	13770	13790	13770	134
378	20240624	135800	745672940	13770	13750	13770	13750	173
379	20240624	135700	743294170	13750	13750	13770	13750	77
380	20240624	135600	742235400	13750	13750	13750	13750	9
381	20240624	135500	742111650	13790	13790	13790	13790	0
382	20240624	135400	742111650	13790	13790	13790	13790	0
383	20240624	135300	742111650	13790	13770	13790	13770	144
384	20240624	135200	740128750	13750	13790	13790	13750	204
385	20240624	135100	737322890	13790	13790	13790	13790	0
386	20240624	135000	737322890	13790	13790	13790	13790	0
387	20240624	134900	737322890	13790	13790	13790	13790	0
388	20240624	134800	737322890	13790	13790	13790	13790	0
389	20240624	134700	737322890	13790	13790	13790	13720	502
390	20240624	134600	730428610	13760	13780	13780	13760	314
391	20240624	134500	726107950	13750	13750	13750	13750	0
392	20240624	134400	726107950	13750	13750	13750	13750	0
393	20240624	134300	726107950	13750	13750	13800	13750	13
394	20240624	134200	725929150	13800	13740	13800	13730	101
395	20240624	134100	724542160	13740	13760	13760	13740	250
396	20240624	134000	721105900	13780	13780	13780	13780	1
397	20240624	133900	721092120	13790	13790	13790	13790	0
398	20240624	133800	721092120	13790	13740	13790	13740	81
399	20240624	133700	719979130	13800	13750	13800	13750	2
400	20240624	133600	719951580	13750	13760	13760	13750	89
401	20240624	133500	718727820	13750	13780	13780	13750	216
402	20240624	133400	715755520	13810	13810	13810	13810	35
403	20240624	133300	715272170	13810	13810	13810	13810	1
404	20240624	133200	715258360	13800	13800	13800	13800	212
405	20240624	133100	712332760	13800	13800	13800	13800	0
406	20240624	133000	712332760	13800	13800	13800	13800	16
407	20240624	132900	712111960	13790	13800	13800	13790	13
408	20240624	132800	711932680	13780	13780	13780	13780	80
409	20240624	132700	710830280	13780	13820	13820	13780	12
410	20240624	132600	710664880	13780	13780	13780	13780	134
411	20240624	132500	708818360	13780	13780	13780	13780	34
412	20240624	132400	708349840	13760	13760	13760	13760	0
413	20240624	132300	708349840	13760	13760	13760	13760	72
414	20240624	132200	707359120	13730	13730	13730	13730	0
415	20240624	132100	707359120	13730	13730	13730	13730	0
416	20240624	132000	707359120	13730	13760	13760	13730	4
417	20240624	131900	707304170	13780	13780	13780	13780	0
418	20240624	131800	707304170	13780	13780	13780	13780	0
419	20240624	131700	707304170	13780	13780	13780	13780	0
420	20240624	131600	707304170	13780	13780	13780	13780	0
421	20240624	131500	707304170	13780	13750	13780	13720	800
422	20240624	131400	696311310	13730	13730	13730	13730	0
423	20240624	131300	696311310	13730	13730	13730	13730	0
424	20240624	131200	696311310	13730	13730	13730	13730	0
425	20240624	131100	696311310	13730	13730	13730	13730	0
426	20240624	131000	696311310	13730	13780	13780	13730	216
427	20240624	130900	693340240	13840	13840	13840	13840	0
428	20240624	130800	693340240	13840	13840	13840	13840	0
429	20240624	130700	693340240	13840	13840	13840	13840	515
430	20240624	130600	686212640	13840	13840	13840	13840	1
431	20240624	130500	686198800	13850	13850	13850	13850	0
432	20240624	130400	686198800	13850	13800	13850	13800	821
433	20240624	130300	674856150	13840	13800	13850	13800	1337
434	20240624	130200	656391540	13800	13790	13800	13790	433
435	20240624	130100	650420460	13780	13780	13780	13780	153
436	20240624	130000	648312120	13780	13750	13780	13750	170
437	20240624	125900	645974590	13780	13730	13780	13730	659
438	20240624	125800	636926440	13750	13750	13750	13750	2
439	20240624	125700	636898940	13720	13750	13750	13720	668
440	20240624	125600	627726830	13750	13750	13750	13750	0
441	20240624	125500	627726830	13750	13750	13750	13750	1
442	20240624	125400	627713080	13740	13740	13750	13740	172
443	20240624	125300	625349790	13740	13740	13740	13740	58
444	20240624	125200	624552870	13740	13740	13740	13740	37
445	20240624	125100	624044490	13740	13740	13740	13740	252
446	20240624	125000	620582010	13740	13740	13740	13740	0
447	20240624	124900	620582010	13740	13740	13740	13740	1
448	20240624	124800	620568270	13750	13750	13750	13750	37
449	20240624	124700	620059520	13770	13770	13770	13770	2
450	20240624	124600	620031980	13770	13770	13770	13770	119
451	20240624	124500	618393350	13740	13740	13740	13740	0
452	20240624	124400	618393350	13740	13740	13740	13740	1
453	20240624	124300	618379610	13790	13790	13790	13790	0
454	20240624	124200	618379610	13790	13790	13790	13790	36
455	20240624	124100	617883170	13790	13790	13790	13740	141
456	20240624	124000	615940780	13790	13790	13790	13790	100
457	20240624	123900	614561780	13780	13770	13780	13770	910
458	20240624	123800	602026060	13750	13750	13750	13750	1
459	20240624	123700	602012310	13770	13770	13770	13770	0
460	20240624	123600	602012310	13770	13770	13770	13770	3
461	20240624	123500	601971000	13730	13780	13780	13730	291
462	20240624	123400	597971840	13760	13760	13760	13760	0
463	20240624	123300	597971840	13760	13760	13760	13760	206
464	20240624	123200	595137280	13750	13750	13750	13750	0
465	20240624	123100	595137280	13750	13750	13750	13750	0
466	20240624	123000	595137280	13750	13750	13750	13750	0
467	20240624	122900	595137280	13750	13750	13750	13750	10
468	20240624	122800	594999780	13740	13740	13740	13740	36
469	20240624	122700	594505140	13800	13800	13800	13800	0
470	20240624	122600	594505140	13800	13800	13800	13800	0
471	20240624	122500	594505140	13800	13800	13800	13800	0
472	20240624	122400	594505140	13800	13800	13800	13800	0
473	20240624	122300	594505140	13800	13800	13800	13800	0
474	20240624	122200	594505140	13800	13800	13800	13800	94
475	20240624	122100	593207940	13730	13730	13730	13730	0
476	20240624	122000	593207940	13730	13730	13730	13730	0
477	20240624	121900	593207940	13730	13730	13730	13730	0
478	20240624	121800	593207940	13730	13740	13740	13730	8
479	20240624	121700	593098090	13730	13730	13730	13730	0
480	20240624	121600	593098090	13730	13730	13730	13730	207
481	20240624	121500	590255980	13730	13730	13730	13730	24
482	20240624	121400	589926460	13730	13730	13730	13730	0
483	20240624	121300	589926460	13730	13730	13730	13730	34
484	20240624	121200	589459640	13730	13730	13730	13730	84
485	20240624	121100	588306320	13720	13720	13720	13720	0
486	20240624	121000	588306320	13720	13720	13720	13720	0
487	20240624	120900	588306320	13720	13720	13720	13720	162
488	20240624	120800	586083680	13720	13720	13720	13720	191
489	20240624	120700	583463160	13710	13720	13720	13710	107
490	20240624	120600	581995890	13720	13720	13720	13720	21
491	20240624	120500	581707770	13720	13730	13730	13720	119
492	20240624	120400	580074590	13730	13730	13730	13730	697
493	20240624	120300	570504780	13740	13730	13750	13730	108
494	20240624	120200	569021520	13750	13770	13770	13750	17
495	20240624	120100	568787450	13790	13760	13790	13720	252
496	20240624	120000	565327410	13800	13800	13800	13800	1
497	20240624	115900	565313610	13770	13780	13780	13770	37
498	20240624	115800	564804110	13830	13830	13830	13830	0
499	20240624	115700	564804110	13830	13770	13830	13770	138
500	20240624	115600	562903790	13790	13790	13790	13790	0
501	20240624	115500	562903790	13790	13790	13790	13790	10
502	20240624	115400	562765890	13740	13740	13740	13740	0
503	20240624	115300	562765890	13740	13740	13740	13740	0
504	20240624	115200	562765890	13740	13740	13740	13740	130
505	20240624	115100	560979690	13730	13740	13740	13730	480
506	20240624	115000	554387190	13740	13740	13740	13740	67
507	20240624	114900	553466610	13740	13770	13770	13740	1000
508	20240624	114800	539713930	13790	13790	13790	13790	0
509	20240624	114700	539713930	13790	13790	13790	13790	0
510	20240624	114600	539713930	13790	13770	13790	13770	463
511	20240624	114500	533338400	13770	13770	13770	13770	68
512	20240624	114400	532402040	13770	13780	13780	13770	70
513	20240624	114300	531438040	13770	13770	13770	13770	0
514	20240624	114200	531438040	13770	13770	13770	13770	30
515	20240624	114100	531024940	13770	13770	13770	13770	69
516	20240624	114000	530074810	13770	13770	13770	13770	0
517	20240624	113900	530074810	13770	13770	13770	13770	0
518	20240624	113800	530074810	13770	13770	13770	13770	0
519	20240624	113700	530074810	13770	13770	13770	13770	67
520	20240624	113600	529152220	13770	13770	13770	13770	0
521	20240624	113500	529152220	13770	13770	13770	13770	0
522	20240624	113400	529152220	13770	13780	13780	13770	48
523	20240624	113300	528490920	13780	13780	13780	13780	0
524	20240624	113200	528490920	13780	13780	13780	13780	36
525	20240624	113100	527994840	13780	13770	13780	13750	705
526	20240624	113000	518294470	13780	13780	13780	13780	39
527	20240624	112900	517757050	13770	13770	13770	13770	0
528	20240624	112800	517757050	13770	13770	13770	13770	0
529	20240624	112700	517757050	13770	13770	13770	13770	0
530	20240624	112600	517757050	13770	13770	13770	13770	132
531	20240624	112500	515939410	13770	13770	13770	13770	88
532	20240624	112400	514727650	13770	13770	13780	13770	202
533	20240624	112300	511945960	13770	13770	13770	13770	27
534	20240624	112200	511574170	13780	13780	13780	13780	105
535	20240624	112100	510127270	13790	13790	13790	13790	10
536	20240624	112000	509989370	13770	13770	13770	13770	0
537	20240624	111900	509989370	13770	13810	13810	13770	1430
538	20240624	111800	490266480	13810	13810	13810	13810	87
539	20240624	111700	489065010	13810	13810	13810	13810	11
540	20240624	111600	488913100	13810	13810	13810	13810	0
541	20240624	111500	488913100	13810	13810	13810	13810	74
542	20240624	111400	487891160	13810	13810	13810	13810	73
543	20240624	111300	486883030	13800	13810	13810	13800	1855
544	20240624	111200	461281940	13800	13810	13810	13800	667
545	20240624	111100	452072110	13810	13810	13810	13810	438
546	20240624	111000	446023330	13810	13820	13820	13810	1295
547	20240624	110900	428136460	13820	13830	13830	13820	11
548	20240624	110800	427984420	13820	13870	13870	13820	299
549	20240624	110700	423846670	13870	13880	13880	13870	150
550	20240624	110600	421766060	13880	13890	13890	13880	276
551	20240624	110500	417935170	13910	13910	13910	13910	0
552	20240624	110400	417935170	13910	13910	13910	13880	36
553	20240624	110300	417434760	13890	13890	13890	13890	71
554	20240624	110200	416448570	13900	13900	13900	13900	0
555	20240624	110100	416448570	13900	13900	13900	13900	90
556	20240624	110000	415197570	13900	13900	13900	13900	120
557	20240624	105900	413529570	13900	13910	13910	13900	97
558	20240624	105800	412181020	13910	13910	13910	13910	25
559	20240624	105700	411833270	13950	13950	13950	13950	0
560	20240624	105600	411833270	13950	13950	13950	13950	1
561	20240624	105500	411819320	13900	13950	13950	13900	1590
562	20240624	105400	389703530	13950	13950	13950	13950	6
563	20240624	105300	389619830	13940	13940	13940	13940	0
564	20240624	105200	389619830	13940	13940	13940	13940	402
565	20240624	105100	384015950	13930	13930	13930	13930	1000
566	20240624	105000	370085950	13930	13910	13930	13910	255
567	20240624	104900	366535900	13910	13910	13930	13910	92
568	20240624	104800	365255400	13910	13910	13910	13910	68
569	20240624	104700	364309520	13910	13920	13920	13910	10
570	20240624	104600	364170400	13910	13920	13920	13910	304
571	20240624	104500	359941740	13940	13940	13940	13940	0
572	20240624	104400	359941740	13940	13940	13940	13940	0
573	20240624	104300	359941740	13940	13910	13940	13910	333
574	20240624	104200	355300020	13920	13920	13920	13920	163
575	20240624	104100	353031060	13920	13920	13920	13920	0
576	20240624	104000	353031060	13920	13910	13920	13910	722
577	20240624	103900	342981750	13920	13920	13920	13920	87
578	20240624	103800	341770710	13920	13920	13920	13920	153
579	20240624	103700	339640950	13970	13970	13970	13970	1
580	20240624	103600	339626980	13920	13920	13920	13920	172
581	20240624	103500	337232740	13920	13970	13970	13920	260
582	20240624	103400	333612540	13970	13970	13970	13970	0
583	20240624	103300	333612540	13970	13970	13970	13970	301
584	20240624	103200	329407570	13970	13970	13970	13970	0
585	20240624	103100	329407570	13970	13970	13970	13970	1
586	20240624	103000	329393600	13920	13920	13920	13920	0
587	20240624	102900	329393600	13920	13920	13920	13920	9
588	20240624	102800	329268320	13910	13910	13910	13910	0
589	20240624	102700	329268320	13910	13910	13910	13910	0
590	20240624	102600	329268320	13910	13910	13910	13910	0
591	20240624	102500	329268320	13910	13910	13910	13910	0
592	20240624	102400	329268320	13910	13920	13920	13910	2086
593	20240624	102300	300250530	13980	13980	13980	13980	1
594	20240624	102200	300236550	13920	13920	13920	13920	0
595	20240624	102100	300236550	13920	13920	13920	13920	10
596	20240624	102000	300097350	13920	13920	13920	13920	101
597	20240624	101900	298691430	13910	13910	13910	13910	0
598	20240624	101800	298691430	13910	13910	13910	13910	27
599	20240624	101700	298315860	13910	13910	13910	13910	10
600	20240624	101600	298176760	13910	13910	13910	13910	53
601	20240624	101500	297439530	13910	13910	13910	13910	88
602	20240624	101400	296215450	13910	13930	13930	13900	1901
603	20240624	101300	269762620	13930	13930	13930	13930	0
604	20240624	101200	269762620	13930	13950	13950	13930	737
605	20240624	101100	259496080	13990	13990	13990	13990	1
606	20240624	101000	259482090	13930	13970	13970	13930	909
607	20240624	100900	246811710	13980	13990	13990	13980	11
608	20240624	100800	246657830	14010	14010	14010	14010	1
609	20240624	100700	246643820	13960	13950	13960	13950	873
610	20240624	100600	234465430	13950	13950	13950	13950	5
611	20240624	100500	234395680	13960	14000	14000	13960	1156
612	20240624	100400	218245070	14000	14010	14010	14000	825
613	20240624	100300	206688800	14010	14010	14010	14010	0
614	20240624	100200	206688800	14010	14010	14010	14010	1
615	20240624	100100	206674790	14010	14010	14010	14010	0
616	20240624	100000	206674790	14010	14050	14060	14010	156
617	20240624	095900	204483020	14050	14050	14050	14050	20
618	20240624	095800	204202020	14060	14020	14060	14020	123
619	20240624	095700	202477490	14020	14030	14030	14020	235
620	20240624	095600	199181940	14020	14030	14030	14020	108
621	20240624	095500	197666910	14030	14030	14030	14030	100
622	20240624	095400	196263910	14030	14030	14030	14030	0
623	20240624	095300	196263910	14030	14030	14030	14030	142
624	20240624	095200	194271650	14050	14020	14050	14010	13
625	20240624	095100	194089470	14010	14010	14010	14010	0
626	20240624	095000	194089470	14010	14060	14060	14010	25
627	20240624	094900	193738970	14060	14060	14060	14060	0
628	20240624	094800	193738970	14060	14010	14060	14000	6
629	20240624	094700	193654880	14010	14010	14010	14010	56
630	20240624	094600	192870320	14040	14040	14040	14040	0
631	20240624	094500	192870320	14040	14040	14040	14040	250
632	20240624	094400	189360320	14070	14030	14070	14030	868
633	20240624	094300	177177570	14030	14030	14030	13990	474
634	20240624	094200	170532830	14030	14060	14060	14030	66
635	20240624	094100	169605970	14060	14090	14090	14060	234
636	20240624	094000	166312910	14090	14060	14090	14060	898
637	20240624	093900	153674350	14060	14060	14060	14060	17
638	20240624	093800	153435330	14070	14070	14070	14070	48
639	20240624	093700	152759970	14040	14030	14040	14030	37
640	20240624	093600	152240850	14020	14020	14020	14020	0
641	20240624	093500	152240850	14020	14020	14020	14020	0
642	20240624	093400	152240850	14020	14020	14020	14020	86
643	20240624	093300	151035130	14020	14020	14020	14020	0
644	20240624	093200	151035130	14020	14000	14020	13970	57
645	20240624	093100	150237800	14000	14010	14030	14000	192
646	20240624	093000	147548060	14030	14030	14030	14030	0
647	20240624	092900	147548060	14030	14030	14030	14030	0
648	20240624	092800	147548060	14030	13980	14030	13980	181
649	20240624	092700	145017630	13980	13980	13980	13980	232
650	20240624	092600	141774270	13980	13990	13990	13980	574
651	20240624	092500	133744750	13990	14000	14000	13990	311
652	20240624	092400	129391480	14000	14000	14000	14000	0
653	20240624	092300	129391480	14000	14000	14000	14000	35
654	20240624	092200	128901480	14000	14000	14000	14000	121
655	20240624	092100	127207480	14000	14000	14010	14000	15
656	20240624	092000	126997450	14000	14070	14070	14000	19
657	20240624	091900	126731240	14070	14070	14070	14070	2
658	20240624	091800	126703100	14070	14010	14070	14010	34
659	20240624	091700	126226700	14070	14070	14070	14070	0
660	20240624	091600	126226700	14070	14070	14070	14070	100
661	20240624	091500	124819700	14090	14010	14090	14010	84
662	20240624	091400	123642780	14110	14090	14110	14080	750
663	20240624	091300	113069330	14090	14040	14090	14040	239
664	20240624	091200	109711160	13970	13970	13970	13970	150
665	20240624	091100	107615660	13960	13960	13960	13960	72
666	20240624	091000	106610540	14010	13950	14010	13950	61
667	20240624	090900	105756290	13950	14020	14020	13940	303
668	20240624	090800	101523650	14010	14010	14030	14010	365
669	20240624	090700	96409380	14010	13940	14010	13940	7
670	20240624	090600	96311670	13930	13930	13930	13930	0
671	20240624	090500	96311670	13930	14000	14000	13930	521
672	20240624	090400	89044080	13930	14010	14010	13930	370
673	20240624	090300	83881540	14000	13920	14000	13920	139
674	20240624	090200	81938660	14010	13940	14010	13920	372
675	20240624	090100	76757640	13940	14030	14030	13940	4590
676	20240624	090000	12562090	14030	14080	14100	14030	865