KissMeData/282690/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210300	228855590	12400	12400	12400	12400	428
3	20240624	210200	228855590	12400	12400	12400	12400	0
4	20240624	210100	228855590	12400	12400	12400	12400	0
5	20240624	210000	228855590	12400	12400	12400	12400	0
6	20240624	205900	228855590	12400	12400	12400	12400	0
7	20240624	205800	228855590	12400	12400	12400	12400	0
8	20240624	205700	228855590	12400	12400	12400	12400	0
9	20240624	205600	228855590	12400	12400	12400	12400	0
10	20240624	205500	228855590	12400	12400	12400	12400	0
11	20240624	205400	228855590	12400	12400	12400	12400	0
12	20240624	205300	228855590	12400	12400	12400	12400	0
13	20240624	205200	228855590	12400	12400	12400	12400	0
14	20240624	205100	228855590	12400	12400	12400	12400	0
15	20240624	205000	228855590	12400	12400	12400	12400	0
16	20240624	204900	228855590	12400	12400	12400	12400	0
17	20240624	204800	228855590	12400	12400	12400	12400	0
18	20240624	204700	228855590	12400	12400	12400	12400	0
19	20240624	204600	228855590	12400	12400	12400	12400	0
20	20240624	204500	228855590	12400	12400	12400	12400	0
21	20240624	204400	228855590	12400	12400	12400	12400	0
22	20240624	204300	228855590	12400	12400	12400	12400	0
23	20240624	204200	228855590	12400	12400	12400	12400	0
24	20240624	204100	228855590	12400	12400	12400	12400	0
25	20240624	204000	228855590	12400	12400	12400	12400	0
26	20240624	203900	228855590	12400	12400	12400	12400	0
27	20240624	203800	228855590	12400	12400	12400	12400	0
28	20240624	203700	228855590	12400	12400	12400	12400	0
29	20240624	203600	228855590	12400	12400	12400	12400	0
30	20240624	203500	228855590	12400	12400	12400	12400	0
31	20240624	203400	228855590	12400	12400	12400	12400	0
32	20240624	203300	228855590	12400	12400	12400	12400	428
33	20240624	203200	228855590	12400	12400	12400	12400	0
34	20240624	203100	228855590	12400	12400	12400	12400	0
35	20240624	203000	228855590	12400	12400	12400	12400	0
36	20240624	202900	228855590	12400	12400	12400	12400	0
37	20240624	202800	228855590	12400	12400	12400	12400	0
38	20240624	202700	228855590	12400	12400	12400	12400	0
39	20240624	202600	228855590	12400	12400	12400	12400	0
40	20240624	202500	228855590	12400	12400	12400	12400	0
41	20240624	202400	228855590	12400	12400	12400	12400	0
42	20240624	202300	228855590	12400	12400	12400	12400	0
43	20240624	202200	228855590	12400	12400	12400	12400	0
44	20240624	202100	228855590	12400	12400	12400	12400	0
45	20240624	202000	228855590	12400	12400	12400	12400	0
46	20240624	201900	228855590	12400	12400	12400	12400	0
47	20240624	201800	228855590	12400	12400	12400	12400	0
48	20240624	201700	228855590	12400	12400	12400	12400	0
49	20240624	201600	228855590	12400	12400	12400	12400	0
50	20240624	201500	228855590	12400	12400	12400	12400	0
51	20240624	201400	228855590	12400	12400	12400	12400	0
52	20240624	201300	228855590	12400	12400	12400	12400	0
53	20240624	201200	228855590	12400	12400	12400	12400	0
54	20240624	201100	228855590	12400	12400	12400	12400	0
55	20240624	201000	228855590	12400	12400	12400	12400	0
56	20240624	200900	228855590	12400	12400	12400	12400	0
57	20240624	200800	228855590	12400	12400	12400	12400	0
58	20240624	200700	228855590	12400	12400	12400	12400	0
59	20240624	200600	228855590	12400	12400	12400	12400	0
60	20240624	200500	228855590	12400	12400	12400	12400	0
61	20240624	200400	228855590	12400	12400	12400	12400	0
62	20240624	200300	228855590	12400	12400	12400	12400	428
63	20240624	200200	228855590	12400	12400	12400	12400	0
64	20240624	200100	228855590	12400	12400	12400	12400	0
65	20240624	200000	228855590	12400	12400	12400	12400	0
66	20240624	195900	228855590	12400	12400	12400	12400	0
67	20240624	195800	228855590	12400	12400	12400	12400	0
68	20240624	195700	228855590	12400	12400	12400	12400	0
69	20240624	195600	228855590	12400	12400	12400	12400	0
70	20240624	195500	228855590	12400	12400	12400	12400	0
71	20240624	195400	228855590	12400	12400	12400	12400	0
72	20240624	195300	228855590	12400	12400	12400	12400	0
73	20240624	195200	228855590	12400	12400	12400	12400	0
74	20240624	195100	228855590	12400	12400	12400	12400	0
75	20240624	195000	228855590	12400	12400	12400	12400	0
76	20240624	194900	228855590	12400	12400	12400	12400	0
77	20240624	194800	228855590	12400	12400	12400	12400	0
78	20240624	194700	228855590	12400	12400	12400	12400	0
79	20240624	194600	228855590	12400	12400	12400	12400	0
80	20240624	194500	228855590	12400	12400	12400	12400	0
81	20240624	194400	228855590	12400	12400	12400	12400	0
82	20240624	194300	228855590	12400	12400	12400	12400	0
83	20240624	194200	228855590	12400	12400	12400	12400	0
84	20240624	194100	228855590	12400	12400	12400	12400	0
85	20240624	194000	228855590	12400	12400	12400	12400	0
86	20240624	193900	228855590	12400	12400	12400	12400	0
87	20240624	193800	228855590	12400	12400	12400	12400	0
88	20240624	193700	228855590	12400	12400	12400	12400	0
89	20240624	193600	228855590	12400	12400	12400	12400	0
90	20240624	193500	228855590	12400	12400	12400	12400	0
91	20240624	193400	228855590	12400	12400	12400	12400	0
92	20240624	193300	228855590	12400	12400	12400	12400	428
93	20240624	193200	228855590	12400	12400	12400	12400	0
94	20240624	193100	228855590	12400	12400	12400	12400	0
95	20240624	193000	228855590	12400	12400	12400	12400	0
96	20240624	192900	228855590	12400	12400	12400	12400	0
97	20240624	192800	228855590	12400	12400	12400	12400	0
98	20240624	192700	228855590	12400	12400	12400	12400	0
99	20240624	192600	228855590	12400	12400	12400	12400	0
100	20240624	192500	228855590	12400	12400	12400	12400	0
101	20240624	192400	228855590	12400	12400	12400	12400	0
102	20240624	192300	228855590	12400	12400	12400	12400	0
103	20240624	192200	228855590	12400	12400	12400	12400	0
104	20240624	192100	228855590	12400	12400	12400	12400	0
105	20240624	192000	228855590	12400	12400	12400	12400	0
106	20240624	191900	228855590	12400	12400	12400	12400	0
107	20240624	191800	228855590	12400	12400	12400	12400	0
108	20240624	191700	228855590	12400	12400	12400	12400	0
109	20240624	191600	228855590	12400	12400	12400	12400	0
110	20240624	191500	228855590	12400	12400	12400	12400	0
111	20240624	191400	228855590	12400	12400	12400	12400	0
112	20240624	191300	228855590	12400	12400	12400	12400	0
113	20240624	191200	228855590	12400	12400	12400	12400	0
114	20240624	191100	228855590	12400	12400	12400	12400	0
115	20240624	191000	228855590	12400	12400	12400	12400	0
116	20240624	190900	228855590	12400	12400	12400	12400	0
117	20240624	190800	228855590	12400	12400	12400	12400	0
118	20240624	190700	228855590	12400	12400	12400	12400	0
119	20240624	190600	228855590	12400	12400	12400	12400	0
120	20240624	190500	228855590	12400	12400	12400	12400	0
121	20240624	190400	228855590	12400	12400	12400	12400	0
122	20240624	190300	228855590	12400	12400	12400	12400	428
123	20240624	190200	228855590	12400	12400	12400	12400	0
124	20240624	190100	228855590	12400	12400	12400	12400	0
125	20240624	190000	228855590	12400	12400	12400	12400	0
126	20240624	185900	228855590	12400	12400	12400	12400	0
127	20240624	185800	228855590	12400	12400	12400	12400	0
128	20240624	185700	228855590	12400	12400	12400	12400	0
129	20240624	185600	228855590	12400	12400	12400	12400	0
130	20240624	185500	228855590	12400	12400	12400	12400	0
131	20240624	185400	228855590	12400	12400	12400	12400	0
132	20240624	185300	228855590	12400	12400	12400	12400	0
133	20240624	185200	228855590	12400	12400	12400	12400	0
134	20240624	185100	228855590	12400	12400	12400	12400	0
135	20240624	185000	228855590	12400	12400	12400	12400	0
136	20240624	184900	228855590	12400	12400	12400	12400	0
137	20240624	184800	228855590	12400	12400	12400	12400	0
138	20240624	184700	228855590	12400	12400	12400	12400	0
139	20240624	184600	228855590	12400	12400	12400	12400	0
140	20240624	184500	228855590	12400	12400	12400	12400	0
141	20240624	184400	228855590	12400	12400	12400	12400	0
142	20240624	184300	228855590	12400	12400	12400	12400	0
143	20240624	184200	228855590	12400	12400	12400	12400	0
144	20240624	184100	228855590	12400	12400	12400	12400	0
145	20240624	184000	228855590	12400	12400	12400	12400	0
146	20240624	183900	228855590	12400	12400	12400	12400	0
147	20240624	183800	228855590	12400	12400	12400	12400	0
148	20240624	183700	228855590	12400	12400	12400	12400	0
149	20240624	183600	228855590	12400	12400	12400	12400	0
150	20240624	183500	228855590	12400	12400	12400	12400	0
151	20240624	183400	228855590	12400	12400	12400	12400	0
152	20240624	183300	228855590	12400	12400	12400	12400	428
153	20240624	183200	228855590	12400	12400	12400	12400	0
154	20240624	183100	228855590	12400	12400	12400	12400	0
155	20240624	183000	228855590	12400	12400	12400	12400	0
156	20240624	182900	228855590	12400	12400	12400	12400	0
157	20240624	182800	228855590	12400	12400	12400	12400	0
158	20240624	182700	228855590	12400	12400	12400	12400	0
159	20240624	182600	228855590	12400	12400	12400	12400	0
160	20240624	182500	228855590	12400	12400	12400	12400	0
161	20240624	182400	228855590	12400	12400	12400	12400	0
162	20240624	182300	228855590	12400	12400	12400	12400	0
163	20240624	182200	228855590	12400	12400	12400	12400	0
164	20240624	182100	228855590	12400	12400	12400	12400	0
165	20240624	182000	228855590	12400	12400	12400	12400	0
166	20240624	181900	228855590	12400	12400	12400	12400	0
167	20240624	181800	228855590	12400	12400	12400	12400	0
168	20240624	181700	228855590	12400	12400	12400	12400	0
169	20240624	181600	228855590	12400	12400	12400	12400	0
170	20240624	181500	228855590	12400	12400	12400	12400	0
171	20240624	181400	228855590	12400	12400	12400	12400	0
172	20240624	181300	228855590	12400	12400	12400	12400	0
173	20240624	181200	228855590	12400	12400	12400	12400	0
174	20240624	181100	228855590	12400	12400	12400	12400	0
175	20240624	181000	228855590	12400	12400	12400	12400	0
176	20240624	180900	228855590	12400	12400	12400	12400	0
177	20240624	180800	228855590	12400	12400	12400	12400	0
178	20240624	180700	228855590	12400	12400	12400	12400	0
179	20240624	180600	228855590	12400	12400	12400	12400	0
180	20240624	180500	228855590	12400	12400	12400	12400	0
181	20240624	180400	228855590	12400	12400	12400	12400	0
182	20240624	180300	228855590	12400	12400	12400	12400	428
183	20240624	180200	228855590	12400	12400	12400	12400	0
184	20240624	180100	228855590	12400	12400	12400	12400	0
185	20240624	180000	228855590	12400	12400	12400	12400	0
186	20240624	175900	228855590	12400	12400	12400	12400	0
187	20240624	175800	228855590	12400	12400	12400	12400	0
188	20240624	175700	228855590	12400	12400	12400	12400	0
189	20240624	175600	228855590	12400	12400	12400	12400	0
190	20240624	175500	228855590	12400	12400	12400	12400	0
191	20240624	175400	228855590	12400	12400	12400	12400	0
192	20240624	175300	228855590	12400	12400	12400	12400	0
193	20240624	175200	228855590	12400	12400	12400	12400	0
194	20240624	175100	228855590	12400	12400	12400	12400	0
195	20240624	175000	228855590	12400	12400	12400	12400	0
196	20240624	174900	228855590	12400	12400	12400	12400	0
197	20240624	174800	228855590	12400	12400	12400	12400	0
198	20240624	174700	228855590	12400	12400	12400	12400	0
199	20240624	174600	228855590	12400	12400	12400	12400	0
200	20240624	174500	228855590	12400	12400	12400	12400	0
201	20240624	174400	228855590	12400	12400	12400	12400	0
202	20240624	174300	228855590	12400	12400	12400	12400	0
203	20240624	174200	228855590	12400	12400	12400	12400	0
204	20240624	174100	228855590	12400	12400	12400	12400	0
205	20240624	174000	228855590	12400	12400	12400	12400	0
206	20240624	173900	228855590	12400	12400	12400	12400	0
207	20240624	173800	228855590	12400	12400	12400	12400	0
208	20240624	173700	228855590	12400	12400	12400	12400	0
209	20240624	173600	228855590	12400	12400	12400	12400	0
210	20240624	173500	228855590	12400	12400	12400	12400	0
211	20240624	173400	228855590	12400	12400	12400	12400	0
212	20240624	173300	228855590	12400	12400	12400	12400	428
213	20240624	173200	228855590	12400	12400	12400	12400	0
214	20240624	173100	228855590	12400	12400	12400	12400	0
215	20240624	173000	228855590	12400	12400	12400	12400	0
216	20240624	172900	228855590	12400	12400	12400	12400	0
217	20240624	172800	228855590	12400	12400	12400	12400	0
218	20240624	172700	228855590	12400	12400	12400	12400	0
219	20240624	172600	228855590	12400	12400	12400	12400	0
220	20240624	172500	228855590	12400	12400	12400	12400	0
221	20240624	172400	228855590	12400	12400	12400	12400	0
222	20240624	172300	228855590	12400	12400	12400	12400	0
223	20240624	172200	228855590	12400	12400	12400	12400	0
224	20240624	172100	228855590	12400	12400	12400	12400	0
225	20240624	172000	228855590	12400	12400	12400	12400	0
226	20240624	171900	228855590	12400	12400	12400	12400	0
227	20240624	171800	228855590	12400	12400	12400	12400	0
228	20240624	171700	228855590	12400	12400	12400	12400	0
229	20240624	171600	228855590	12400	12400	12400	12400	0
230	20240624	171500	228855590	12400	12400	12400	12400	0
231	20240624	171400	228855590	12400	12400	12400	12400	0
232	20240624	171300	228855590	12400	12400	12400	12400	0
233	20240624	171200	228855590	12400	12400	12400	12400	0
234	20240624	171100	228855590	12400	12400	12400	12400	0
235	20240624	171000	228855590	12400	12400	12400	12400	0
236	20240624	170900	228855590	12400	12400	12400	12400	0
237	20240624	170800	228855590	12400	12400	12400	12400	0
238	20240624	170700	228855590	12400	12400	12400	12400	0
239	20240624	170600	228855590	12400	12400	12400	12400	0
240	20240624	170500	228855590	12400	12400	12400	12400	0
241	20240624	170400	228855590	12400	12400	12400	12400	0
242	20240624	170300	228855590	12400	12400	12400	12400	428
243	20240624	170200	228855590	12400	12400	12400	12400	0
244	20240624	170100	228855590	12400	12400	12400	12400	0
245	20240624	170000	228855590	12400	12400	12400	12400	0
246	20240624	165900	228855590	12400	12400	12400	12400	0
247	20240624	165800	228855590	12400	12400	12400	12400	0
248	20240624	165700	228855590	12400	12400	12400	12400	0
249	20240624	165600	228855590	12400	12400	12400	12400	0
250	20240624	165500	228855590	12400	12400	12400	12400	0
251	20240624	165400	228855590	12400	12400	12400	12400	0
252	20240624	165300	228855590	12400	12400	12400	12400	0
253	20240624	165200	228855590	12400	12400	12400	12400	0
254	20240624	165100	228855590	12400	12400	12400	12400	0
255	20240624	165000	228855590	12400	12400	12400	12400	0
256	20240624	164900	228855590	12400	12400	12400	12400	0
257	20240624	164800	228855590	12400	12400	12400	12400	0
258	20240624	164700	228855590	12400	12400	12400	12400	0
259	20240624	164600	228855590	12400	12400	12400	12400	0
260	20240624	164500	228855590	12400	12400	12400	12400	0
261	20240624	164400	228855590	12400	12400	12400	12400	0
262	20240624	164300	228855590	12400	12400	12400	12400	0
263	20240624	164200	228855590	12400	12400	12400	12400	0
264	20240624	164100	228855590	12400	12400	12400	12400	0
265	20240624	164000	228855590	12400	12400	12400	12400	0
266	20240624	163900	228855590	12400	12400	12400	12400	0
267	20240624	163800	228855590	12400	12400	12400	12400	0
268	20240624	163700	228855590	12400	12400	12400	12400	0
269	20240624	163600	228855590	12400	12400	12400	12400	0
270	20240624	163500	228855590	12400	12400	12400	12400	0
271	20240624	163400	228855590	12400	12400	12400	12400	0
272	20240624	163300	228855590	12400	12400	12400	12400	428
273	20240624	163200	228855590	12400	12400	12400	12400	0
274	20240624	163100	228855590	12400	12400	12400	12400	0
275	20240624	163000	228855590	12400	12400	12400	12400	0
276	20240624	162900	228855590	12400	12400	12400	12400	0
277	20240624	162800	228855590	12400	12400	12400	12400	0
278	20240624	162700	228855590	12400	12400	12400	12400	0
279	20240624	162600	228855590	12400	12400	12400	12400	0
280	20240624	162500	228855590	12400	12400	12400	12400	0
281	20240624	162400	228855590	12400	12400	12400	12400	0
282	20240624	162300	228855590	12400	12400	12400	12400	0
283	20240624	162200	228855590	12400	12400	12400	12400	0
284	20240624	162100	228855590	12400	12400	12400	12400	0
285	20240624	162000	228855590	12400	12400	12400	12400	0
286	20240624	161900	228855590	12400	12400	12400	12400	0
287	20240624	161800	228855590	12400	12400	12400	12400	0
288	20240624	161700	228855590	12400	12400	12400	12400	0
289	20240624	161600	228855590	12400	12400	12400	12400	0
290	20240624	161500	228855590	12400	12400	12400	12400	0
291	20240624	161400	228855590	12400	12400	12400	12400	0
292	20240624	161300	228855590	12400	12400	12400	12400	0
293	20240624	161200	228855590	12400	12400	12400	12400	0
294	20240624	161100	228855590	12400	12400	12400	12400	0
295	20240624	161000	228855590	12400	12400	12400	12400	0
296	20240624	160900	228855590	12400	12400	12400	12400	0
297	20240624	160800	228855590	12400	12400	12400	12400	0
298	20240624	160700	228855590	12400	12400	12400	12400	0
299	20240624	160600	228855590	12400	12400	12400	12400	0
300	20240624	160500	228855590	12400	12400	12400	12400	0
301	20240624	160400	228855590	12400	12400	12400	12400	0
302	20240624	160300	228855590	12400	12400	12400	12400	428
303	20240624	160200	228855590	12400	12400	12400	12400	0
304	20240624	160100	228855590	12400	12400	12400	12400	0
305	20240624	160000	228855590	12400	12400	12400	12400	0
306	20240624	155900	228855590	12400	12400	12400	12400	0
307	20240624	155800	228855590	12400	12400	12400	12400	0
308	20240624	155700	228855590	12400	12400	12400	12400	0
309	20240624	155600	228855590	12400	12400	12400	12400	0
310	20240624	155500	228855590	12400	12400	12400	12400	0
311	20240624	155400	228855590	12400	12400	12400	12400	0
312	20240624	155300	228855590	12400	12400	12400	12400	0
313	20240624	155200	228855590	12400	12400	12400	12400	0
314	20240624	155100	228855590	12400	12400	12400	12400	0
315	20240624	155000	228855590	12400	12400	12400	12400	0
316	20240624	154900	228855590	12400	12400	12400	12400	0
317	20240624	154800	228855590	12400	12400	12400	12400	0
318	20240624	154700	228855590	12400	12400	12400	12400	0
319	20240624	154600	228855590	12400	12400	12400	12400	0
320	20240624	154500	228855590	12400	12400	12400	12400	0
321	20240624	154400	228855590	12400	12400	12400	12400	0
322	20240624	154300	228855590	12400	12400	12400	12400	0
323	20240624	154200	228855590	12400	12400	12400	12400	0
324	20240624	154100	228855590	12400	12400	12400	12400	0
325	20240624	154000	228855590	12400	12400	12400	12400	0
326	20240624	153900	228855590	12400	12400	12400	12400	0
327	20240624	153800	228855590	12400	12400	12400	12400	0
328	20240624	153700	228855590	12400	12400	12400	12400	0
329	20240624	153600	228855590	12400	12400	12400	12400	0
330	20240624	153500	228855590	12400	12400	12400	12400	0
331	20240624	153400	228855590	12400	12400	12400	12400	0
332	20240624	153300	228855590	12400	12400	12400	12400	428
333	20240624	153200	228855590	12400	12400	12400	12400	0
334	20240624	153100	228855590	12400	12400	12400	12400	0
335	20240624	153000	228855590	12400	12400	12400	12400	428
336	20240624	152900	223548390	12390	12390	12390	12390	0
337	20240624	152800	223548390	12390	12390	12390	12390	0
338	20240624	152700	223548390	12390	12390	12390	12390	0
339	20240624	152600	223548390	12390	12390	12390	12390	0
340	20240624	152500	223548390	12390	12390	12390	12390	0
341	20240624	152400	223548390	12390	12390	12390	12390	0
342	20240624	152300	223548390	12390	12390	12390	12390	0
343	20240624	152200	223548390	12390	12390	12390	12390	0
344	20240624	152100	223548390	12390	12390	12390	12390	0
345	20240624	152000	223548390	12390	12390	12390	12390	0
346	20240624	151900	223548390	12390	12390	12390	12390	1
347	20240624	151800	223536000	12390	12390	12390	12390	7
348	20240624	151700	223449270	12380	12380	12380	12380	0
349	20240624	151600	223449270	12380	12380	12380	12380	0
350	20240624	151500	223449270	12380	12380	12380	12380	2
351	20240624	151400	223424510	12400	12390	12400	12370	61
352	20240624	151300	222669790	12400	12400	12400	12400	1
353	20240624	151200	222657390	12390	12390	12390	12390	5
354	20240624	151100	222595440	12390	12400	12400	12390	205
355	20240624	151000	220055440	12400	12400	12400	12400	2
356	20240624	150900	220030640	12420	12410	12420	12410	11
357	20240624	150800	219894120	12410	12410	12410	12410	0
358	20240624	150700	219894120	12410	12410	12410	12410	8
359	20240624	150600	219794840	12430	12410	12430	12410	7
360	20240624	150500	219707930	12430	12430	12430	12430	0
361	20240624	150400	219707930	12430	12430	12430	12430	0
362	20240624	150300	219707930	12430	12430	12430	12430	0
363	20240624	150200	219707930	12430	12420	12430	12420	68
364	20240624	150100	218863360	12420	12420	12420	12420	102
365	20240624	150000	217596520	12440	12440	12440	12440	100
366	20240624	145900	216352520	12440	12440	12440	12440	106
367	20240624	145800	215033880	12430	12430	12430	12430	0
368	20240624	145700	215033880	12430	12430	12430	12430	0
369	20240624	145600	215033880	12430	12430	12430	12430	1
370	20240624	145500	215021450	12420	12420	12420	12420	100
371	20240624	145400	213779450	12440	12430	12440	12430	89
372	20240624	145300	212673170	12430	12430	12440	12420	221
373	20240624	145200	209927290	12440	12440	12440	12440	0
374	20240624	145100	209927290	12440	12440	12440	12440	102
375	20240624	145000	208658410	12440	12440	12440	12440	0
376	20240624	144900	208658410	12440	12440	12440	12440	0
377	20240624	144800	208658410	12440	12440	12440	12440	93
378	20240624	144700	207501490	12440	12440	12440	12440	0
379	20240624	144600	207501490	12440	12440	12440	12440	0
380	20240624	144500	207501490	12440	12450	12450	12440	222
381	20240624	144400	204738730	12450	12450	12450	12450	0
382	20240624	144300	204738730	12450	12450	12450	12450	0
383	20240624	144200	204738730	12450	12450	12450	12450	87
384	20240624	144100	203655580	12440	12440	12440	12440	0
385	20240624	144000	203655580	12440	12440	12440	12440	0
386	20240624	143900	203655580	12440	12440	12440	12440	98
387	20240624	143800	202436460	12440	12440	12440	12440	0
388	20240624	143700	202436460	12440	12440	12440	12440	0
389	20240624	143600	202436460	12440	12440	12440	12440	86
390	20240624	143500	201366620	12430	12430	12430	12430	0
391	20240624	143400	201366620	12430	12430	12430	12430	0
392	20240624	143300	201366620	12430	12430	12430	12430	1
393	20240624	143200	201354190	12440	12440	12440	12440	0
394	20240624	143100	201354190	12440	12440	12440	12440	0
395	20240624	143000	201354190	12440	12430	12440	12430	94
396	20240624	142900	200185760	12440	12430	12440	12430	1030
397	20240624	142800	187382850	12430	12430	12430	12430	0
398	20240624	142700	187382850	12430	12430	12430	12430	103
399	20240624	142600	186102560	12430	12430	12430	12430	0
400	20240624	142500	186102560	12430	12430	12430	12430	0
401	20240624	142400	186102560	12430	12430	12430	12430	92
402	20240624	142300	184959000	12420	12420	12420	12420	0
403	20240624	142200	184959000	12420	12420	12420	12420	0
404	20240624	142100	184959000	12420	12420	12420	12420	102
405	20240624	142000	183692160	12420	12420	12420	12420	0
406	20240624	141900	183692160	12420	12420	12420	12420	0
407	20240624	141800	183692160	12420	12420	12420	12420	91
408	20240624	141700	182561940	12420	12420	12420	12420	0
409	20240624	141600	182561940	12420	12420	12420	12420	21
410	20240624	141500	182301120	12430	12420	12430	12420	85
411	20240624	141400	181245410	12420	12420	12420	12420	0
412	20240624	141300	181245410	12420	12420	12420	12420	0
413	20240624	141200	181245410	12420	12420	12420	12420	92
414	20240624	141100	180102770	12420	12420	12420	12420	7
415	20240624	141000	180015830	12420	12420	12420	12420	0
416	20240624	140900	180015830	12420	12420	12420	12420	93
417	20240624	140800	178860770	12420	12420	12420	12420	9
418	20240624	140700	178748990	12420	12420	12420	12420	94
419	20240624	140600	177581510	12420	12420	12420	12420	0
420	20240624	140500	177581510	12420	12420	12420	12420	26
421	20240624	140400	177258590	12420	12420	12420	12420	86
422	20240624	140300	176190470	12420	12420	12420	12420	0
423	20240624	140200	176190470	12420	12410	12420	12410	2
424	20240624	140100	176165640	12420	12430	12430	12390	383
425	20240624	140000	171416240	12430	12430	12430	12430	25
426	20240624	135900	171105490	12430	12430	12430	12430	10
427	20240624	135800	170981190	12430	12430	12430	12430	102
428	20240624	135700	169713330	12430	12430	12430	12430	0
429	20240624	135600	169713330	12430	12430	12430	12430	0
430	20240624	135500	169713330	12430	12430	12430	12430	95
431	20240624	135400	168532480	12430	12430	12430	12430	0
432	20240624	135300	168532480	12430	12430	12430	12430	0
433	20240624	135200	168532480	12430	12420	12430	12420	242
434	20240624	135100	165526830	12420	12420	12420	12420	0
435	20240624	135000	165526830	12420	12420	12420	12420	0
436	20240624	134900	165526830	12420	12420	12420	12420	89
437	20240624	134800	164421450	12420	12420	12420	12420	0
438	20240624	134700	164421450	12420	12420	12420	12420	0
439	20240624	134600	164421450	12420	12420	12420	12420	110
440	20240624	134500	163055250	12420	12420	12420	12420	0
441	20240624	134400	163055250	12420	12420	12420	12420	0
442	20240624	134300	163055250	12420	12420	12420	12420	86
443	20240624	134200	161987130	12410	12410	12410	12410	0
444	20240624	134100	161987130	12410	12410	12410	12410	0
445	20240624	134000	161987130	12410	12410	12410	12410	54
446	20240624	133900	161316990	12410	12410	12410	12410	0
447	20240624	133800	161316990	12410	12410	12410	12410	0
448	20240624	133700	161316990	12410	12410	12410	12410	3
449	20240624	133600	161279760	12410	12410	12410	12410	1
450	20240624	133500	161267350	12390	12420	12420	12390	21
451	20240624	133400	161007110	12420	12420	12420	12410	195
452	20240624	133300	158586110	12400	12400	12400	12400	0
453	20240624	133200	158586110	12400	12400	12400	12400	0
454	20240624	133100	158586110	12400	12400	12400	12400	0
455	20240624	133000	158586110	12400	12400	12400	12400	0
456	20240624	132900	158586110	12400	12380	12400	12380	180
457	20240624	132800	156355690	12380	12410	12410	12380	400
458	20240624	132700	151401660	12410	12410	12410	12410	0
459	20240624	132600	151401660	12410	12410	12410	12410	0
460	20240624	132500	151401660	12410	12410	12410	12410	89
461	20240624	132400	150297170	12410	12420	12420	12410	26
462	20240624	132300	149974360	12420	12420	12420	12420	80
463	20240624	132200	148980760	12420	12420	12420	12420	109
464	20240624	132100	147626980	12410	12410	12410	12410	86
465	20240624	132000	146559720	12410	12410	12410	12410	0
466	20240624	131900	146559720	12410	12410	12410	12410	0
467	20240624	131800	146559720	12410	12410	12410	12410	0
468	20240624	131700	146559720	12410	12410	12410	12410	110
469	20240624	131600	145194620	12410	12410	12410	12410	0
470	20240624	131500	145194620	12410	12410	12410	12410	25
471	20240624	131400	144884370	12410	12410	12410	12410	59
472	20240624	131300	144152180	12410	12410	12410	12410	0
473	20240624	131200	144152180	12410	12410	12410	12410	17
474	20240624	131100	143941210	12410	12410	12410	12410	96
475	20240624	131000	142749850	12410	12410	12410	12410	0
476	20240624	130900	142749850	12410	12410	12410	12410	35
477	20240624	130800	142315500	12410	12410	12410	12410	73
478	20240624	130700	141409570	12410	12410	12410	12410	0
479	20240624	130600	141409570	12410	12410	12410	12410	1
480	20240624	130500	141397160	12410	12410	12410	12410	111
481	20240624	130400	140019650	12410	12410	12410	12410	0
482	20240624	130300	140019650	12410	12410	12410	12410	1
483	20240624	130200	140007240	12410	12410	12410	12410	90
484	20240624	130100	138890340	12410	12410	12410	12410	2
485	20240624	130000	138865520	12410	12410	12410	12410	0
486	20240624	125900	138865520	12410	12410	12410	12410	106
487	20240624	125800	137550060	12400	12400	12400	12400	5
488	20240624	125700	137488060	12400	12400	12400	12400	60
489	20240624	125600	136744060	12400	12400	12400	12400	0
490	20240624	125500	136744060	12400	12400	12400	12400	25
491	20240624	125400	136434060	12410	12410	12410	12410	0
492	20240624	125300	136434060	12410	12390	12410	12390	471
493	20240624	125200	130595570	12390	12390	12390	12390	102
494	20240624	125100	129331790	12400	12400	12400	12400	0
495	20240624	125000	129331790	12400	12400	12400	12400	1
496	20240624	124900	129319390	12370	12400	12400	12370	54
497	20240624	124800	128651350	12370	12390	12390	12370	201
498	20240624	124700	126164820	12400	12400	12400	12400	119
499	20240624	124600	124689220	12400	12400	12400	12400	0
500	20240624	124500	124689220	12400	12400	12400	12400	0
501	20240624	124400	124689220	12400	12400	12400	12400	84
502	20240624	124300	123647620	12400	12400	12400	12400	0
503	20240624	124200	123647620	12400	12400	12400	12400	0
504	20240624	124100	123647620	12400	12400	12400	12400	109
505	20240624	124000	122296020	12400	12400	12400	12400	0
506	20240624	123900	122296020	12400	12400	12400	12400	0
507	20240624	123800	122296020	12400	12400	12400	12390	101
508	20240624	123700	121043720	12410	12410	12410	12410	29
509	20240624	123600	120683830	12420	12410	12420	12410	52
510	20240624	123500	120038500	12410	12410	12410	12410	59
511	20240624	123400	119306310	12420	12420	12420	12420	0
512	20240624	123300	119306310	12420	12420	12420	12410	219
513	20240624	123200	116587650	12420	12420	12420	12420	0
514	20240624	123100	116587650	12420	12420	12420	12420	0
515	20240624	123000	116587650	12420	12430	12430	12420	46
516	20240624	122900	116016320	12400	12400	12400	12400	3
517	20240624	122800	115979120	12400	12400	12400	12400	0
518	20240624	122700	115979120	12400	12400	12400	12400	87
519	20240624	122600	114900320	12430	12430	12430	12430	0
520	20240624	122500	114900320	12430	12430	12430	12430	5
521	20240624	122400	114838170	12390	12390	12390	12390	93
522	20240624	122300	113685900	12390	12390	12390	12390	0
523	20240624	122200	113685900	12390	12390	12390	12390	0
524	20240624	122100	113685900	12390	12390	12400	12390	269
525	20240624	122000	110351230	12390	12390	12390	12390	0
526	20240624	121900	110351230	12390	12390	12390	12390	2
527	20240624	121800	110326450	12380	12380	12380	12380	1
528	20240624	121700	110314070	12390	12390	12390	12390	0
529	20240624	121600	110314070	12390	12390	12390	12390	0
530	20240624	121500	110314070	12390	12400	12410	12390	308
531	20240624	121400	106491850	12400	12400	12400	12400	0
532	20240624	121300	106491850	12400	12400	12400	12400	0
533	20240624	121200	106491850	12400	12400	12400	12400	112
534	20240624	121100	105103050	12400	12400	12400	12400	0
535	20240624	121000	105103050	12400	12400	12400	12400	0
536	20240624	120900	105103050	12400	12400	12400	12400	86
537	20240624	120800	104036650	12390	12390	12390	12390	0
538	20240624	120700	104036650	12390	12390	12390	12390	0
539	20240624	120600	104036650	12390	12390	12390	12390	23
540	20240624	120500	103751680	12380	12380	12380	12380	0
541	20240624	120400	103751680	12380	12380	12380	12380	0
542	20240624	120300	103751680	12380	12380	12380	12380	16
543	20240624	120200	103553600	12380	12380	12380	12380	1
544	20240624	120100	103541220	12380	12380	12380	12380	0
545	20240624	120000	103541220	12380	12380	12380	12380	125
546	20240624	115900	101993720	12380	12380	12380	12380	0
547	20240624	115800	101993720	12380	12380	12380	12380	0
548	20240624	115700	101993720	12380	12380	12380	12380	83
549	20240624	115600	100966180	12380	12380	12380	12380	0
550	20240624	115500	100966180	12380	12380	12380	12380	0
551	20240624	115400	100966180	12380	12380	12380	12380	108
552	20240624	115300	99629140	12380	12380	12380	12380	0
553	20240624	115200	99629140	12380	12380	12380	12380	0
554	20240624	115100	99629140	12380	12380	12380	12380	86
555	20240624	115000	98564460	12380	12380	12380	12380	0
556	20240624	114900	98564460	12380	12380	12380	12380	109
557	20240624	114800	97215040	12380	12380	12380	12380	0
558	20240624	114700	97215040	12380	12380	12380	12380	0
559	20240624	114600	97215040	12380	12380	12380	12380	86
560	20240624	114500	96150360	12370	12370	12370	12370	0
561	20240624	114400	96150360	12370	12370	12370	12370	0
562	20240624	114300	96150360	12370	12380	12380	12370	116
563	20240624	114200	94714400	12380	12380	12380	12380	0
564	20240624	114100	94714400	12380	12380	12380	12380	0
565	20240624	114000	94714400	12380	12380	12380	12380	93
566	20240624	113900	93563060	12380	12380	12380	12380	0
567	20240624	113800	93563060	12380	12380	12380	12380	100
568	20240624	113700	92325060	12380	12380	12380	12380	115
569	20240624	113600	90901360	12370	12370	12370	12370	0
570	20240624	113500	90901360	12370	12370	12370	12370	0
571	20240624	113400	90901360	12370	12370	12370	12370	9
572	20240624	113300	90790030	12370	12370	12370	12370	4
573	20240624	113200	90740550	12380	12380	12380	12380	83
574	20240624	113100	89713010	12380	12380	12380	12380	47
575	20240624	113000	89131150	12370	12370	12370	12370	0
576	20240624	112900	89131150	12370	12370	12370	12370	0
577	20240624	112800	89131150	12370	12370	12370	12370	67
578	20240624	112700	88302360	12370	12370	12370	12370	0
579	20240624	112600	88302360	12370	12370	12370	12370	88
580	20240624	112500	87213800	12380	12380	12380	12380	111
581	20240624	112400	85839620	12380	12380	12380	12380	0
582	20240624	112300	85839620	12380	12380	12380	12380	0
583	20240624	112200	85839620	12380	12380	12380	12380	86
584	20240624	112100	84774940	12380	12380	12380	12380	0
585	20240624	112000	84774940	12380	12380	12380	12380	0
586	20240624	111900	84774940	12380	12380	12380	12380	106
587	20240624	111800	83462660	12380	12380	12380	12380	0
588	20240624	111700	83462660	12380	12380	12380	12380	1
589	20240624	111600	83450280	12370	12380	12380	12370	2
590	20240624	111500	83425530	12370	12370	12370	12370	122
591	20240624	111400	81916390	12370	12370	12370	12370	0
592	20240624	111300	81916390	12370	12370	12370	12370	1
593	20240624	111200	81904020	12380	12380	12380	12380	0
594	20240624	111100	81904020	12380	12380	12380	12380	1
595	20240624	111000	81891640	12360	12360	12360	12360	154
596	20240624	110900	79988200	12360	12360	12360	12360	0
597	20240624	110800	79988200	12360	12360	12360	12360	102
598	20240624	110700	78727480	12360	12370	12370	12360	48
599	20240624	110600	78133730	12380	12380	12380	12380	0
600	20240624	110500	78133730	12380	12380	12380	12380	0
601	20240624	110400	78133730	12380	12380	12380	12380	94
602	20240624	110300	76970010	12380	12380	12380	12380	1
603	20240624	110200	76957630	12380	12380	12380	12380	297
604	20240624	110100	73280770	12380	12380	12380	12380	100
605	20240624	110000	72042770	12380	12380	12380	12380	0
606	20240624	105900	72042770	12380	12380	12380	12380	91
607	20240624	105800	70916190	12380	12380	12380	12380	8
608	20240624	105700	70817150	12380	12380	12380	12380	0
609	20240624	105600	70817150	12380	12380	12380	12380	114
610	20240624	105500	69405830	12370	12370	12370	12370	0
611	20240624	105400	69405830	12370	12370	12370	12370	0
612	20240624	105300	69405830	12370	12370	12370	12370	34
613	20240624	105200	68985250	12370	12380	12380	12370	91
614	20240624	105100	67858770	12380	12380	12380	12380	0
615	20240624	105000	67858770	12380	12380	12380	12380	112
616	20240624	104900	66472210	12380	12380	12380	12380	0
617	20240624	104800	66472210	12380	12380	12380	12380	0
618	20240624	104700	66472210	12380	12380	12380	12380	85
619	20240624	104600	65419910	12380	12380	12380	12380	0
620	20240624	104500	65419910	12380	12380	12380	12380	0
621	20240624	104400	65419910	12380	12370	12380	12370	290
622	20240624	104300	61831530	12370	12370	12370	12370	0
623	20240624	104200	61831530	12370	12370	12370	12370	0
624	20240624	104100	61831530	12370	12370	12370	12370	1
625	20240624	104000	61819160	12370	12370	12370	12370	496
626	20240624	103900	55683640	12370	12360	12370	12360	29
627	20240624	103800	55325190	12350	12350	12350	12350	1
628	20240624	103700	55312840	12340	12360	12360	12340	21
629	20240624	103600	55053670	12350	12350	12350	12350	280
630	20240624	103500	51595670	12350	12360	12360	12350	182
631	20240624	103400	49347040	12360	12360	12360	12360	0
632	20240624	103300	49347040	12360	12360	12360	12360	0
633	20240624	103200	49347040	12360	12370	12370	12360	159
634	20240624	103100	47380670	12360	12360	12360	12360	0
635	20240624	103000	47380670	12360	12360	12360	12360	0
636	20240624	102900	47380670	12360	12360	12360	12360	18
637	20240624	102800	47158190	12360	12360	12360	12360	0
638	20240624	102700	47158190	12360	12360	12360	12360	0
639	20240624	102600	47158190	12360	12360	12360	12360	107
640	20240624	102500	45835670	12350	12350	12350	12350	0
641	20240624	102400	45835670	12350	12350	12350	12350	0
642	20240624	102300	45835670	12350	12340	12350	12340	50
643	20240624	102200	45218470	12350	12350	12350	12350	31
644	20240624	102100	44835620	12350	12350	12350	12350	0
645	20240624	102000	44835620	12350	12350	12350	12350	402
646	20240624	101900	39870920	12360	12360	12360	12360	0
647	20240624	101800	39870920	12360	12370	12370	12360	610
648	20240624	101700	32330540	12370	12370	12370	12370	0
649	20240624	101600	32330540	12370	12370	12370	12370	651
650	20240624	101500	24277670	12370	12370	12370	12370	234
651	20240624	101400	21383090	12370	12370	12370	12370	67
652	20240624	101300	20554300	12370	12370	12370	12370	0
653	20240624	101200	20554300	12370	12370	12370	12370	30
654	20240624	101100	20183200	12380	12380	12380	12380	11
655	20240624	101000	20047020	12380	12380	12380	12380	0
656	20240624	100900	20047020	12380	12380	12380	12380	96
657	20240624	100800	18858540	12370	12370	12370	12370	77
658	20240624	100700	17906050	12370	12370	12370	12370	11
659	20240624	100600	17769980	12370	12370	12370	12370	0
660	20240624	100500	17769980	12370	12370	12370	12370	100
661	20240624	100400	16532980	12370	12370	12370	12370	71
662	20240624	100300	15654710	12370	12370	12370	12370	100
663	20240624	100200	14417710	12370	12370	12370	12370	0
664	20240624	100100	14417710	12370	12370	12370	12370	80
665	20240624	100000	13428110	12370	12370	12370	12370	0
666	20240624	095900	13428110	12370	12370	12370	12370	102
667	20240624	095800	12166370	12370	12360	12370	12360	267
668	20240624	095700	8865250	12370	12370	12370	12370	0
669	20240624	095600	8865250	12370	12380	12380	12370	119
670	20240624	095500	7393210	12370	12370	12370	12370	234
671	20240624	095400	4498630	12370	12370	12370	12370	0
672	20240624	095300	4498630	12370	12380	12380	12370	42
673	20240624	095200	3978950	12380	12380	12380	12380	2
674	20240624	095100	3954190	12380	12380	12380	12380	0
675	20240624	095000	3954190	12380	12380	12380	12380	0
676	20240624	094900	3954190	12380	12380	12380	12380	0
677	20240624	094800	3954190	12380	12380	12380	12380	2
678	20240624	094700	3929430	12390	12390	12390	12390	5
679	20240624	094600	3867480	12390	12390	12390	12390	1
680	20240624	094500	3855090	12390	12390	12390	12390	0
681	20240624	094400	3855090	12390	12390	12390	12390	0
682	20240624	094300	3855090	12390	12400	12400	12390	2
683	20240624	094200	3830300	12400	12400	12400	12400	0
684	20240624	094100	3830300	12400	12400	12400	12400	0
685	20240624	094000	3830300	12400	12400	12400	12400	0
686	20240624	093900	3830300	12400	12390	12400	12370	101
687	20240624	093800	2580830	12400	12400	12400	12400	0
688	20240624	093700	2580830	12400	12400	12400	12400	0
689	20240624	093600	2580830	12400	12400	12400	12400	0
690	20240624	093500	2580830	12400	12400	12400	12400	0
691	20240624	093400	2580830	12400	12400	12400	12400	10
692	20240624	093300	2456830	12400	12400	12400	12400	0
693	20240624	093200	2456830	12400	12400	12400	12400	0
694	20240624	093100	2456830	12400	12400	12400	12400	0
695	20240624	093000	2456830	12400	12400	12400	12400	1
696	20240624	092900	2444430	12400	12400	12400	12400	8
697	20240624	092800	2345230	12400	12400	12400	12400	0
698	20240624	092700	2345230	12400	12400	12400	12400	0
699	20240624	092600	2345230	12400	12400	12400	12400	0
700	20240624	092500	2345230	12400	12400	12400	12400	1
701	20240624	092400	2332830	12440	12440	12440	12440	0
702	20240624	092300	2332830	12440	12440	12440	12440	0
703	20240624	092200	2332830	12440	12440	12440	12440	0
704	20240624	092100	2332830	12440	12410	12440	12410	26
705	20240624	092000	2009420	12440	12440	12440	12410	64
706	20240624	091900	1214400	12430	12400	12430	12400	5
707	20240624	091800	1152280	12440	12440	12440	12440	0
708	20240624	091700	1152280	12440	12440	12440	12440	0
709	20240624	091600	1152280	12440	12440	12440	12440	0
710	20240624	091500	1152280	12440	12440	12440	12440	0
711	20240624	091400	1152280	12440	12440	12440	12440	0
712	20240624	091300	1152280	12440	12440	12440	12440	0
713	20240624	091200	1152280	12440	12440	12440	12440	0
714	20240624	091100	1152280	12440	12440	12440	12440	0
715	20240624	091000	1152280	12440	12440	12440	12440	0
716	20240624	090900	1152280	12440	12440	12440	12440	2
717	20240624	090800	1127400	12370	12370	12370	12370	0
718	20240624	090700	1127400	12370	12380	12380	12370	38
719	20240624	090600	657240	12440	12440	12440	12440	2
720	20240624	090500	632360	12440	12440	12440	12440	25
721	20240624	090400	321360	12360	12360	12360	12360	0
722	20240624	090300	321360	12360	12360	12360	12360	0
723	20240624	090200	321360	12360	12360	12360	12360	0
724	20240624	090100	321360	12360	12360	12360	12360	0
725	20240624	090000	321360	12360	12360	12360	12360	26