KissMeData/288620/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210500	563958060	15650	15650	15650	15650	723
3	20240626	210400	563958060	15650	15650	15650	15650	0
4	20240626	210300	563958060	15650	15650	15650	15650	0
5	20240626	210200	563958060	15650	15650	15650	15650	0
6	20240626	210100	563958060	15650	15650	15650	15650	0
7	20240626	210000	563958060	15650	15650	15650	15650	0
8	20240626	205900	563958060	15650	15650	15650	15650	0
9	20240626	205800	563958060	15650	15650	15650	15650	0
10	20240626	205700	563958060	15650	15650	15650	15650	0
11	20240626	205600	563958060	15650	15650	15650	15650	0
12	20240626	205500	563958060	15650	15650	15650	15650	0
13	20240626	205400	563958060	15650	15650	15650	15650	0
14	20240626	205300	563958060	15650	15650	15650	15650	0
15	20240626	205200	563958060	15650	15650	15650	15650	0
16	20240626	205100	563958060	15650	15650	15650	15650	0
17	20240626	205000	563958060	15650	15650	15650	15650	0
18	20240626	204900	563958060	15650	15650	15650	15650	0
19	20240626	204800	563958060	15650	15650	15650	15650	0
20	20240626	204700	563958060	15650	15650	15650	15650	0
21	20240626	204600	563958060	15650	15650	15650	15650	0
22	20240626	204500	563958060	15650	15650	15650	15650	0
23	20240626	204400	563958060	15650	15650	15650	15650	0
24	20240626	204300	563958060	15650	15650	15650	15650	0
25	20240626	204200	563958060	15650	15650	15650	15650	0
26	20240626	204100	563958060	15650	15650	15650	15650	0
27	20240626	204000	563958060	15650	15650	15650	15650	0
28	20240626	203900	563958060	15650	15650	15650	15650	0
29	20240626	203800	563958060	15650	15650	15650	15650	0
30	20240626	203700	563958060	15650	15650	15650	15650	0
31	20240626	203600	563958060	15650	15650	15650	15650	0
32	20240626	203500	563958060	15650	15650	15650	15650	723
33	20240626	203400	563958060	15650	15650	15650	15650	0
34	20240626	203300	563958060	15650	15650	15650	15650	0
35	20240626	203200	563958060	15650	15650	15650	15650	0
36	20240626	203100	563958060	15650	15650	15650	15650	0
37	20240626	203000	563958060	15650	15650	15650	15650	0
38	20240626	202900	563958060	15650	15650	15650	15650	0
39	20240626	202800	563958060	15650	15650	15650	15650	0
40	20240626	202700	563958060	15650	15650	15650	15650	0
41	20240626	202600	563958060	15650	15650	15650	15650	0
42	20240626	202500	563958060	15650	15650	15650	15650	0
43	20240626	202400	563958060	15650	15650	15650	15650	0
44	20240626	202300	563958060	15650	15650	15650	15650	0
45	20240626	202200	563958060	15650	15650	15650	15650	0
46	20240626	202100	563958060	15650	15650	15650	15650	0
47	20240626	202000	563958060	15650	15650	15650	15650	0
48	20240626	201900	563958060	15650	15650	15650	15650	0
49	20240626	201800	563958060	15650	15650	15650	15650	0
50	20240626	201700	563958060	15650	15650	15650	15650	0
51	20240626	201600	563958060	15650	15650	15650	15650	0
52	20240626	201500	563958060	15650	15650	15650	15650	0
53	20240626	201400	563958060	15650	15650	15650	15650	0
54	20240626	201300	563958060	15650	15650	15650	15650	0
55	20240626	201200	563958060	15650	15650	15650	15650	0
56	20240626	201100	563958060	15650	15650	15650	15650	0
57	20240626	201000	563958060	15650	15650	15650	15650	0
58	20240626	200900	563958060	15650	15650	15650	15650	0
59	20240626	200800	563958060	15650	15650	15650	15650	0
60	20240626	200700	563958060	15650	15650	15650	15650	0
61	20240626	200600	563958060	15650	15650	15650	15650	0
62	20240626	200500	563958060	15650	15650	15650	15650	723
63	20240626	200400	563958060	15650	15650	15650	15650	0
64	20240626	200300	563958060	15650	15650	15650	15650	0
65	20240626	200200	563958060	15650	15650	15650	15650	0
66	20240626	200100	563958060	15650	15650	15650	15650	0
67	20240626	200000	563958060	15650	15650	15650	15650	0
68	20240626	195900	563958060	15650	15650	15650	15650	0
69	20240626	195800	563958060	15650	15650	15650	15650	0
70	20240626	195700	563958060	15650	15650	15650	15650	0
71	20240626	195600	563958060	15650	15650	15650	15650	0
72	20240626	195500	563958060	15650	15650	15650	15650	0
73	20240626	195400	563958060	15650	15650	15650	15650	0
74	20240626	195300	563958060	15650	15650	15650	15650	0
75	20240626	195200	563958060	15650	15650	15650	15650	0
76	20240626	195100	563958060	15650	15650	15650	15650	0
77	20240626	195000	563958060	15650	15650	15650	15650	0
78	20240626	194900	563958060	15650	15650	15650	15650	0
79	20240626	194800	563958060	15650	15650	15650	15650	0
80	20240626	194700	563958060	15650	15650	15650	15650	0
81	20240626	194600	563958060	15650	15650	15650	15650	0
82	20240626	194500	563958060	15650	15650	15650	15650	0
83	20240626	194400	563958060	15650	15650	15650	15650	0
84	20240626	194300	563958060	15650	15650	15650	15650	0
85	20240626	194200	563958060	15650	15650	15650	15650	0
86	20240626	194100	563958060	15650	15650	15650	15650	0
87	20240626	194000	563958060	15650	15650	15650	15650	0
88	20240626	193900	563958060	15650	15650	15650	15650	0
89	20240626	193800	563958060	15650	15650	15650	15650	0
90	20240626	193700	563958060	15650	15650	15650	15650	0
91	20240626	193600	563958060	15650	15650	15650	15650	0
92	20240626	193500	563958060	15650	15650	15650	15650	723
93	20240626	193400	563958060	15650	15650	15650	15650	0
94	20240626	193300	563958060	15650	15650	15650	15650	0
95	20240626	193200	563958060	15650	15650	15650	15650	0
96	20240626	193100	563958060	15650	15650	15650	15650	0
97	20240626	193000	563958060	15650	15650	15650	15650	0
98	20240626	192900	563958060	15650	15650	15650	15650	0
99	20240626	192800	563958060	15650	15650	15650	15650	0
100	20240626	192700	563958060	15650	15650	15650	15650	0
101	20240626	192600	563958060	15650	15650	15650	15650	0
102	20240626	192500	563958060	15650	15650	15650	15650	0
103	20240626	192400	563958060	15650	15650	15650	15650	0
104	20240626	192300	563958060	15650	15650	15650	15650	0
105	20240626	192200	563958060	15650	15650	15650	15650	0
106	20240626	192100	563958060	15650	15650	15650	15650	0
107	20240626	192000	563958060	15650	15650	15650	15650	0
108	20240626	191900	563958060	15650	15650	15650	15650	0
109	20240626	191800	563958060	15650	15650	15650	15650	0
110	20240626	191700	563958060	15650	15650	15650	15650	0
111	20240626	191600	563958060	15650	15650	15650	15650	0
112	20240626	191500	563958060	15650	15650	15650	15650	0
113	20240626	191400	563958060	15650	15650	15650	15650	0
114	20240626	191300	563958060	15650	15650	15650	15650	0
115	20240626	191200	563958060	15650	15650	15650	15650	0
116	20240626	191100	563958060	15650	15650	15650	15650	0
117	20240626	191000	563958060	15650	15650	15650	15650	0
118	20240626	190900	563958060	15650	15650	15650	15650	0
119	20240626	190800	563958060	15650	15650	15650	15650	0
120	20240626	190700	563958060	15650	15650	15650	15650	0
121	20240626	190600	563958060	15650	15650	15650	15650	0
122	20240626	190500	563958060	15650	15650	15650	15650	723
123	20240626	190400	563958060	15650	15650	15650	15650	0
124	20240626	190300	563958060	15650	15650	15650	15650	0
125	20240626	190200	563958060	15650	15650	15650	15650	0
126	20240626	190100	563958060	15650	15650	15650	15650	0
127	20240626	190000	563958060	15650	15650	15650	15650	0
128	20240626	185900	563958060	15650	15650	15650	15650	0
129	20240626	185800	563958060	15650	15650	15650	15650	0
130	20240626	185700	563958060	15650	15650	15650	15650	0
131	20240626	185600	563958060	15650	15650	15650	15650	0
132	20240626	185500	563958060	15650	15650	15650	15650	0
133	20240626	185400	563958060	15650	15650	15650	15650	0
134	20240626	185300	563958060	15650	15650	15650	15650	0
135	20240626	185200	563958060	15650	15650	15650	15650	0
136	20240626	185100	563958060	15650	15650	15650	15650	0
137	20240626	185000	563958060	15650	15650	15650	15650	0
138	20240626	184900	563958060	15650	15650	15650	15650	0
139	20240626	184800	563958060	15650	15650	15650	15650	0
140	20240626	184700	563958060	15650	15650	15650	15650	0
141	20240626	184600	563958060	15650	15650	15650	15650	0
142	20240626	184500	563958060	15650	15650	15650	15650	0
143	20240626	184400	563958060	15650	15650	15650	15650	0
144	20240626	184300	563958060	15650	15650	15650	15650	0
145	20240626	184200	563958060	15650	15650	15650	15650	0
146	20240626	184100	563958060	15650	15650	15650	15650	0
147	20240626	184000	563958060	15650	15650	15650	15650	0
148	20240626	183900	563958060	15650	15650	15650	15650	0
149	20240626	183800	563958060	15650	15650	15650	15650	0
150	20240626	183700	563958060	15650	15650	15650	15650	0
151	20240626	183600	563958060	15650	15650	15650	15650	0
152	20240626	183500	563958060	15650	15650	15650	15650	723
153	20240626	183400	563958060	15650	15650	15650	15650	0
154	20240626	183300	563958060	15650	15650	15650	15650	0
155	20240626	183200	563958060	15650	15650	15650	15650	0
156	20240626	183100	563958060	15650	15650	15650	15650	0
157	20240626	183000	563958060	15650	15650	15650	15650	0
158	20240626	182900	563958060	15650	15650	15650	15650	0
159	20240626	182800	563958060	15650	15650	15650	15650	0
160	20240626	182700	563958060	15650	15650	15650	15650	0
161	20240626	182600	563958060	15650	15650	15650	15650	0
162	20240626	182500	563958060	15650	15650	15650	15650	0
163	20240626	182400	563958060	15650	15650	15650	15650	0
164	20240626	182300	563958060	15650	15650	15650	15650	0
165	20240626	182200	563958060	15650	15650	15650	15650	0
166	20240626	182100	563958060	15650	15650	15650	15650	0
167	20240626	182000	563958060	15650	15650	15650	15650	0
168	20240626	181900	563958060	15650	15650	15650	15650	0
169	20240626	181800	563958060	15650	15650	15650	15650	0
170	20240626	181700	563958060	15650	15650	15650	15650	0
171	20240626	181600	563958060	15650	15650	15650	15650	0
172	20240626	181500	563958060	15650	15650	15650	15650	0
173	20240626	181400	563958060	15650	15650	15650	15650	0
174	20240626	181300	563958060	15650	15650	15650	15650	0
175	20240626	181200	563958060	15650	15650	15650	15650	0
176	20240626	181100	563958060	15650	15650	15650	15650	0
177	20240626	181000	563958060	15650	15650	15650	15650	0
178	20240626	180900	563958060	15650	15650	15650	15650	0
179	20240626	180800	563958060	15650	15650	15650	15650	0
180	20240626	180700	563958060	15650	15650	15650	15650	0
181	20240626	180600	563958060	15650	15650	15650	15650	0
182	20240626	180500	563958060	15650	15650	15650	15650	723
183	20240626	180400	563958060	15650	15650	15650	15650	0
184	20240626	180300	563958060	15650	15650	15650	15650	0
185	20240626	180200	563958060	15650	15650	15650	15650	0
186	20240626	180100	563958060	15650	15650	15650	15650	0
187	20240626	180000	563958060	15650	15650	15650	15650	0
188	20240626	175900	563958060	15650	15650	15650	15650	0
189	20240626	175800	563958060	15650	15650	15650	15650	0
190	20240626	175700	563958060	15650	15650	15650	15650	0
191	20240626	175600	563958060	15650	15650	15650	15650	0
192	20240626	175500	563958060	15650	15650	15650	15650	0
193	20240626	175400	563958060	15650	15650	15650	15650	0
194	20240626	175300	563958060	15650	15650	15650	15650	0
195	20240626	175200	563958060	15650	15650	15650	15650	0
196	20240626	175100	563958060	15650	15650	15650	15650	0
197	20240626	175000	563958060	15650	15650	15650	15650	0
198	20240626	174900	563958060	15650	15650	15650	15650	0
199	20240626	174800	563958060	15650	15650	15650	15650	0
200	20240626	174700	563958060	15650	15650	15650	15650	0
201	20240626	174600	563958060	15650	15650	15650	15650	0
202	20240626	174500	563958060	15650	15650	15650	15650	0
203	20240626	174400	563958060	15650	15650	15650	15650	0
204	20240626	174300	563958060	15650	15650	15650	15650	0
205	20240626	174200	563958060	15650	15650	15650	15650	0
206	20240626	174100	563958060	15650	15650	15650	15650	0
207	20240626	174000	563958060	15650	15650	15650	15650	0
208	20240626	173900	563958060	15650	15650	15650	15650	0
209	20240626	173800	563958060	15650	15650	15650	15650	0
210	20240626	173700	563958060	15650	15650	15650	15650	0
211	20240626	173600	563958060	15650	15650	15650	15650	0
212	20240626	173500	563958060	15650	15650	15650	15650	723
213	20240626	173400	563958060	15650	15650	15650	15650	0
214	20240626	173300	563958060	15650	15650	15650	15650	0
215	20240626	173200	563958060	15650	15650	15650	15650	0
216	20240626	173100	563958060	15650	15650	15650	15650	0
217	20240626	173000	563958060	15650	15650	15650	15650	0
218	20240626	172900	563958060	15650	15650	15650	15650	0
219	20240626	172800	563958060	15650	15650	15650	15650	0
220	20240626	172700	563958060	15650	15650	15650	15650	0
221	20240626	172600	563958060	15650	15650	15650	15650	0
222	20240626	172500	563958060	15650	15650	15650	15650	0
223	20240626	172400	563958060	15650	15650	15650	15650	0
224	20240626	172300	563958060	15650	15650	15650	15650	0
225	20240626	172200	563958060	15650	15650	15650	15650	0
226	20240626	172100	563958060	15650	15650	15650	15650	0
227	20240626	172000	563958060	15650	15650	15650	15650	0
228	20240626	171900	563958060	15650	15650	15650	15650	0
229	20240626	171800	563958060	15650	15650	15650	15650	0
230	20240626	171700	563958060	15650	15650	15650	15650	0
231	20240626	171600	563958060	15650	15650	15650	15650	0
232	20240626	171500	563958060	15650	15650	15650	15650	0
233	20240626	171400	563958060	15650	15650	15650	15650	0
234	20240626	171300	563958060	15650	15650	15650	15650	0
235	20240626	171200	563958060	15650	15650	15650	15650	0
236	20240626	171100	563958060	15650	15650	15650	15650	0
237	20240626	171000	563958060	15650	15650	15650	15650	0
238	20240626	170900	563958060	15650	15650	15650	15650	0
239	20240626	170800	563958060	15650	15650	15650	15650	0
240	20240626	170700	563958060	15650	15650	15650	15650	0
241	20240626	170600	563958060	15650	15650	15650	15650	0
242	20240626	170500	563958060	15650	15650	15650	15650	723
243	20240626	170400	563958060	15650	15650	15650	15650	0
244	20240626	170300	563958060	15650	15650	15650	15650	0
245	20240626	170200	563958060	15650	15650	15650	15650	0
246	20240626	170100	563958060	15650	15650	15650	15650	0
247	20240626	170000	563958060	15650	15650	15650	15650	0
248	20240626	165900	563958060	15650	15650	15650	15650	0
249	20240626	165800	563958060	15650	15650	15650	15650	0
250	20240626	165700	563958060	15650	15650	15650	15650	0
251	20240626	165600	563958060	15650	15650	15650	15650	0
252	20240626	165500	563958060	15650	15650	15650	15650	0
253	20240626	165400	563958060	15650	15650	15650	15650	0
254	20240626	165300	563958060	15650	15650	15650	15650	0
255	20240626	165200	563958060	15650	15650	15650	15650	0
256	20240626	165100	563958060	15650	15650	15650	15650	0
257	20240626	165000	563958060	15650	15650	15650	15650	0
258	20240626	164900	563958060	15650	15650	15650	15650	0
259	20240626	164800	563958060	15650	15650	15650	15650	0
260	20240626	164700	563958060	15650	15650	15650	15650	0
261	20240626	164600	563958060	15650	15650	15650	15650	0
262	20240626	164500	563958060	15650	15650	15650	15650	0
263	20240626	164400	563958060	15650	15650	15650	15650	0
264	20240626	164300	563958060	15650	15650	15650	15650	0
265	20240626	164200	563958060	15650	15650	15650	15650	0
266	20240626	164100	563958060	15650	15650	15650	15650	0
267	20240626	164000	563958060	15650	15650	15650	15650	0
268	20240626	163900	563958060	15650	15650	15650	15650	0
269	20240626	163800	563958060	15650	15650	15650	15650	0
270	20240626	163700	563958060	15650	15650	15650	15650	0
271	20240626	163600	563958060	15650	15650	15650	15650	0
272	20240626	163500	563958060	15650	15650	15650	15650	723
273	20240626	163400	563958060	15650	15650	15650	15650	0
274	20240626	163300	563958060	15650	15650	15650	15650	0
275	20240626	163200	563958060	15650	15650	15650	15650	0
276	20240626	163100	563958060	15650	15650	15650	15650	0
277	20240626	163000	563958060	15650	15650	15650	15650	0
278	20240626	162900	563958060	15650	15650	15650	15650	0
279	20240626	162800	563958060	15650	15650	15650	15650	0
280	20240626	162700	563958060	15650	15650	15650	15650	0
281	20240626	162600	563958060	15650	15650	15650	15650	0
282	20240626	162500	563958060	15650	15650	15650	15650	0
283	20240626	162400	563958060	15650	15650	15650	15650	0
284	20240626	162300	563958060	15650	15650	15650	15650	0
285	20240626	162200	563958060	15650	15650	15650	15650	0
286	20240626	162100	563958060	15650	15650	15650	15650	0
287	20240626	162000	563958060	15650	15650	15650	15650	0
288	20240626	161900	563958060	15650	15650	15650	15650	0
289	20240626	161800	563958060	15650	15650	15650	15650	0
290	20240626	161700	563958060	15650	15650	15650	15650	0
291	20240626	161600	563958060	15650	15650	15650	15650	0
292	20240626	161500	563958060	15650	15650	15650	15650	0
293	20240626	161400	563958060	15650	15650	15650	15650	0
294	20240626	161300	563958060	15650	15650	15650	15650	0
295	20240626	161200	563958060	15650	15650	15650	15650	0
296	20240626	161100	563958060	15650	15650	15650	15650	0
297	20240626	161000	563958060	15650	15650	15650	15650	0
298	20240626	160900	563958060	15650	15650	15650	15650	0
299	20240626	160800	563958060	15650	15650	15650	15650	0
300	20240626	160700	563958060	15650	15650	15650	15650	0
301	20240626	160600	563958060	15650	15650	15650	15650	0
302	20240626	160500	563958060	15650	15650	15650	15650	723
303	20240626	160400	563958060	15650	15650	15650	15650	0
304	20240626	160300	563958060	15650	15650	15650	15650	0
305	20240626	160200	563958060	15650	15650	15650	15650	0
306	20240626	160100	563958060	15650	15650	15650	15650	0
307	20240626	160000	563958060	15650	15650	15650	15650	0
308	20240626	155900	563958060	15650	15650	15650	15650	0
309	20240626	155800	563958060	15650	15650	15650	15650	0
310	20240626	155700	563958060	15650	15650	15650	15650	0
311	20240626	155600	563958060	15650	15650	15650	15650	0
312	20240626	155500	563958060	15650	15650	15650	15650	0
313	20240626	155400	563958060	15650	15650	15650	15650	0
314	20240626	155300	563958060	15650	15650	15650	15650	0
315	20240626	155200	563958060	15650	15650	15650	15650	0
316	20240626	155100	563958060	15650	15650	15650	15650	0
317	20240626	155000	563958060	15650	15650	15650	15650	0
318	20240626	154900	563958060	15650	15650	15650	15650	0
319	20240626	154800	563958060	15650	15650	15650	15650	0
320	20240626	154700	563958060	15650	15650	15650	15650	0
321	20240626	154600	563958060	15650	15650	15650	15650	0
322	20240626	154500	563958060	15650	15650	15650	15650	0
323	20240626	154400	563958060	15650	15650	15650	15650	0
324	20240626	154300	563958060	15650	15650	15650	15650	0
325	20240626	154200	563958060	15650	15650	15650	15650	0
326	20240626	154100	563958060	15650	15650	15650	15650	0
327	20240626	154000	563958060	15650	15650	15650	15650	0
328	20240626	153900	563958060	15650	15650	15650	15650	0
329	20240626	153800	563958060	15650	15650	15650	15650	0
330	20240626	153700	563958060	15650	15650	15650	15650	0
331	20240626	153600	563958060	15650	15650	15650	15650	0
332	20240626	153500	563958060	15650	15650	15650	15650	723
333	20240626	153400	563958060	15650	15650	15650	15650	0
334	20240626	153300	563958060	15650	15650	15650	15650	0
335	20240626	153200	563958060	15650	15650	15650	15650	0
336	20240626	153100	563958060	15650	15650	15650	15650	0
337	20240626	153000	563958060	15650	15650	15650	15650	723
338	20240626	152900	552643110	15620	15620	15620	15620	0
339	20240626	152800	552643110	15620	15620	15620	15620	0
340	20240626	152700	552643110	15620	15620	15620	15620	0
341	20240626	152600	552643110	15620	15620	15620	15620	0
342	20240626	152500	552643110	15620	15620	15620	15620	0
343	20240626	152400	552643110	15620	15620	15620	15620	0
344	20240626	152300	552643110	15620	15620	15620	15620	0
345	20240626	152200	552643110	15620	15620	15620	15620	0
346	20240626	152100	552643110	15620	15620	15620	15620	0
347	20240626	152000	552643110	15620	15620	15620	15620	0
348	20240626	151900	552643110	15620	15600	15620	15600	41
349	20240626	151800	552003490	15600	15610	15610	15600	85
350	20240626	151700	550677240	15600	15600	15600	15600	0
351	20240626	151600	550677240	15600	15600	15600	15600	50
352	20240626	151500	549897240	15600	15600	15600	15600	0
353	20240626	151400	549897240	15600	15600	15600	15600	74
354	20240626	151300	548742840	15600	15600	15600	15600	0
355	20240626	151200	548742840	15600	15600	15600	15600	0
356	20240626	151100	548742840	15600	15610	15610	15600	289
357	20240626	151000	544234040	15600	15600	15600	15600	396
358	20240626	150900	538056440	15600	15600	15610	15600	396
359	20240626	150800	531877830	15600	15600	15600	15600	69
360	20240626	150700	530801430	15600	15600	15600	15600	41
361	20240626	150600	530161830	15600	15600	15600	15600	0
362	20240626	150500	530161830	15600	15600	15600	15600	84
363	20240626	150400	528851430	15600	15600	15600	15600	94
364	20240626	150300	527385030	15600	15600	15600	15600	0
365	20240626	150200	527385030	15600	15610	15610	15600	172
366	20240626	150100	524701710	15610	15610	15610	15610	0
367	20240626	150000	524701710	15610	15610	15610	15610	283
368	20240626	145900	520284080	15610	15600	15610	15600	100
369	20240626	145800	518723580	15610	15610	15610	15610	0
370	20240626	145700	518723580	15610	15610	15610	15610	0
371	20240626	145600	518723580	15610	15610	15610	15610	0
372	20240626	145500	518723580	15610	15600	15610	15600	2
373	20240626	145400	518692370	15610	15610	15610	15610	1
374	20240626	145300	518676760	15600	15600	15600	15600	240
375	20240626	145200	514932760	15600	15600	15600	15600	7
376	20240626	145100	514823560	15600	15600	15600	15600	1
377	20240626	145000	514807960	15610	15610	15610	15610	318
378	20240626	144900	509843980	15610	15610	15610	15610	0
379	20240626	144800	509843980	15610	15610	15610	15610	100
380	20240626	144700	508282980	15610	15610	15610	15610	280
381	20240626	144600	503912180	15610	15610	15610	15610	0
382	20240626	144500	503912180	15610	15610	15610	15610	0
383	20240626	144400	503912180	15610	15610	15610	15610	3
384	20240626	144300	503865350	15610	15610	15610	15610	0
385	20240626	144200	503865350	15610	15620	15620	15610	94
386	20240626	144100	502397570	15610	15610	15610	15610	0
387	20240626	144000	502397570	15610	15610	15610	15610	200
388	20240626	143900	499275570	15610	15610	15610	15610	27
389	20240626	143800	498854100	15610	15610	15610	15610	0
390	20240626	143700	498854100	15610	15610	15610	15610	6
391	20240626	143600	498760440	15620	15620	15620	15620	8
392	20240626	143500	498635480	15620	15620	15620	15620	0
393	20240626	143400	498635480	15620	15620	15620	15620	0
394	20240626	143300	498635480	15620	15620	15620	15620	0
395	20240626	143200	498635480	15620	15620	15620	15620	0
396	20240626	143100	498635480	15620	15620	15620	15620	6
397	20240626	143000	498541760	15620	15620	15620	15620	0
398	20240626	142900	498541760	15620	15620	15620	15620	8
399	20240626	142800	498416800	15620	15620	15620	15620	0
400	20240626	142700	498416800	15620	15610	15620	15610	3
401	20240626	142600	498369950	15620	15620	15620	15620	0
402	20240626	142500	498369950	15620	15620	15620	15620	7
403	20240626	142400	498260610	15620	15610	15620	15610	28
404	20240626	142300	497823500	15600	15600	15600	15600	1
405	20240626	142200	497807900	15600	15600	15600	15600	18
406	20240626	142100	497527100	15600	15600	15600	15600	0
407	20240626	142000	497527100	15600	15600	15600	15600	29
408	20240626	141900	497074700	15610	15610	15610	15610	2
409	20240626	141800	497043480	15610	15610	15610	15610	0
410	20240626	141700	497043480	15610	15610	15610	15610	0
411	20240626	141600	497043480	15610	15610	15610	15610	0
412	20240626	141500	497043480	15610	15610	15610	15610	0
413	20240626	141400	497043480	15610	15610	15610	15610	0
414	20240626	141300	497043480	15610	15610	15610	15610	0
415	20240626	141200	497043480	15610	15610	15610	15610	0
416	20240626	141100	497043480	15610	15610	15610	15610	1
417	20240626	141000	497027870	15600	15600	15600	15600	0
418	20240626	140900	497027870	15600	15600	15600	15600	0
419	20240626	140800	497027870	15600	15600	15600	15600	0
420	20240626	140700	497027870	15600	15580	15600	15580	120
421	20240626	140600	495156790	15580	15580	15580	15580	14
422	20240626	140500	494938670	15580	15580	15580	15580	21
423	20240626	140400	494611490	15580	15580	15580	15580	1
424	20240626	140300	494595910	15580	15580	15580	15580	0
425	20240626	140200	494595910	15580	15580	15580	15580	7
426	20240626	140100	494486850	15590	15590	15590	15590	0
427	20240626	140000	494486850	15590	15590	15590	15590	0
428	20240626	135900	494486850	15590	15590	15590	15590	0
429	20240626	135800	494486850	15590	15590	15590	15590	3
430	20240626	135700	494440080	15590	15590	15590	15590	0
431	20240626	135600	494440080	15590	15590	15590	15590	660
432	20240626	135500	484150680	15590	15590	15600	15590	111
433	20240626	135400	482419790	15600	15600	15600	15600	0
434	20240626	135300	482419790	15600	15600	15600	15600	5
435	20240626	135200	482341790	15600	15590	15600	15590	107
436	20240626	135100	480673650	15600	15600	15600	15600	50
437	20240626	135000	479893650	15590	15590	15590	15590	0
438	20240626	134900	479893650	15590	15590	15590	15590	0
439	20240626	134800	479893650	15590	15590	15590	15590	15
440	20240626	134700	479659800	15590	15590	15590	15590	0
441	20240626	134600	479659800	15590	15590	15590	15590	0
442	20240626	134500	479659800	15590	15590	15590	15590	173
443	20240626	134400	476962730	15590	15590	15590	15590	5
444	20240626	134300	476884780	15630	15630	15630	15630	0
445	20240626	134200	476884780	15630	15630	15630	15630	0
446	20240626	134100	476884780	15630	15630	15630	15630	0
447	20240626	134000	476884780	15630	15630	15630	15630	100
448	20240626	133900	475321780	15580	15580	15580	15580	0
449	20240626	133800	475321780	15580	15580	15580	15580	40
450	20240626	133700	474698580	15580	15580	15580	15580	0
451	20240626	133600	474698580	15580	15580	15580	15580	0
452	20240626	133500	474698580	15580	15590	15590	15580	101
453	20240626	133400	473124000	15600	15600	15600	15600	386
454	20240626	133300	467102400	15600	15600	15600	15600	5
455	20240626	133200	467024400	15590	15590	15590	15590	0
456	20240626	133100	467024400	15590	15590	15590	15590	0
457	20240626	133000	467024400	15590	15590	15590	15590	32
458	20240626	132900	466525520	15600	15600	15600	15600	9
459	20240626	132800	466385120	15600	15600	15600	15600	0
460	20240626	132700	466385120	15600	15620	15620	15600	10
461	20240626	132600	466228990	15630	15630	15630	15630	5
462	20240626	132500	466150840	15630	15630	15630	15630	1
463	20240626	132400	466135210	15640	15640	15640	15640	1
464	20240626	132300	466119570	15650	15640	15650	15640	700
465	20240626	132200	455167700	15640	15640	15640	15640	95
466	20240626	132100	453681900	15590	15590	15640	15590	1059
467	20240626	132000	437143380	15560	15560	15560	15560	13
468	20240626	131900	436941100	15540	15540	15540	15540	0
469	20240626	131800	436941100	15540	15540	15540	15540	0
470	20240626	131700	436941100	15540	15540	15540	15540	0
471	20240626	131600	436941100	15540	15540	15540	15540	0
472	20240626	131500	436941100	15540	15540	15540	15540	0
473	20240626	131400	436941100	15540	15590	15590	15540	130
474	20240626	131300	434914900	15550	15550	15550	15550	1093
475	20240626	131200	417918750	15550	15550	15550	15540	217
476	20240626	131100	414544450	15540	15550	15550	15540	30
477	20240626	131000	414078050	15550	15550	15550	15550	0
478	20240626	130900	414078050	15550	15550	15550	15550	0
479	20240626	130800	414078050	15550	15550	15550	15550	0
480	20240626	130700	414078050	15550	15550	15550	15550	0
481	20240626	130600	414078050	15550	15550	15550	15550	16
482	20240626	130500	413829250	15550	15550	15550	15550	0
483	20240626	130400	413829250	15550	15550	15550	15550	0
484	20240626	130300	413829250	15550	15550	15550	15550	0
485	20240626	130200	413829250	15550	15550	15550	15550	0
486	20240626	130100	413829250	15550	15550	15550	15550	0
487	20240626	130000	413829250	15550	15550	15550	15550	1
488	20240626	125900	413813700	15540	15540	15540	15540	45
489	20240626	125800	413114400	15540	15540	15540	15540	0
490	20240626	125700	413114400	15540	15540	15540	15540	0
491	20240626	125600	413114400	15540	15540	15540	15540	0
492	20240626	125500	413114400	15540	15520	15540	15520	3
493	20240626	125400	413067820	15540	15540	15540	15540	0
494	20240626	125300	413067820	15540	15540	15540	15540	0
495	20240626	125200	413067820	15540	15540	15540	15540	0
496	20240626	125100	413067820	15540	15540	15540	15540	9
497	20240626	125000	412927960	15540	15540	15540	15540	50
498	20240626	124900	412150960	15540	15540	15540	15540	8
499	20240626	124800	412026640	15540	15530	15540	15530	10
500	20240626	124700	411871310	15520	15520	15520	15520	1
501	20240626	124600	411855790	15510	15510	15510	15510	0
502	20240626	124500	411855790	15510	15510	15510	15510	0
503	20240626	124400	411855790	15510	15510	15510	15510	0
504	20240626	124300	411855790	15510	15520	15520	15510	32
505	20240626	124200	411359450	15510	15510	15510	15510	0
506	20240626	124100	411359450	15510	15510	15510	15510	0
507	20240626	124000	411359450	15510	15510	15510	15510	6
508	20240626	123900	411266390	15510	15510	15510	15510	0
509	20240626	123800	411266390	15510	15530	15530	15510	72
510	20240626	123700	410148930	15530	15520	15530	15520	9
511	20240626	123600	410009220	15530	15530	15530	15530	7
512	20240626	123500	409900510	15520	15520	15520	15520	0
513	20240626	123400	409900510	15520	15520	15520	15520	0
514	20240626	123300	409900510	15520	15520	15520	15520	0
515	20240626	123200	409900510	15520	15530	15530	15520	300
516	20240626	123100	405244280	15540	15540	15540	15540	19
517	20240626	123000	404949020	15540	15540	15540	15540	0
518	20240626	122900	404949020	15540	15540	15540	15540	80
519	20240626	122800	403705820	15530	15530	15530	15530	0
520	20240626	122700	403705820	15530	15530	15530	15530	0
521	20240626	122600	403705820	15530	15530	15530	15530	0
522	20240626	122500	403705820	15530	15530	15530	15530	40
523	20240626	122400	403084620	15530	15530	15530	15530	10
524	20240626	122300	402929320	15520	15530	15530	15520	50
525	20240626	122200	402153290	15520	15520	15520	15520	0
526	20240626	122100	402153290	15520	15520	15520	15520	0
527	20240626	122000	402153290	15520	15520	15520	15520	60
528	20240626	121900	401222090	15500	15500	15500	15500	0
529	20240626	121800	401222090	15500	15510	15510	15500	27
530	20240626	121700	400803580	15510	15510	15510	15510	0
531	20240626	121600	400803580	15510	15510	15510	15510	175
532	20240626	121500	398089330	15510	15510	15510	15510	500
533	20240626	121400	390334330	15510	15510	15510	15510	0
534	20240626	121300	390334330	15510	15510	15510	15510	37
535	20240626	121200	389760460	15510	15510	15510	15510	0
536	20240626	121100	389760460	15510	15510	15510	15510	0
537	20240626	121000	389760460	15510	15510	15510	15510	170
538	20240626	120900	387123760	15510	15520	15520	15510	601
539	20240626	120800	377801570	15520	15520	15520	15520	43
540	20240626	120700	377134210	15520	15520	15520	15520	0
541	20240626	120600	377134210	15520	15520	15520	15520	12
542	20240626	120500	376947970	15520	15560	15560	15510	1219
543	20240626	120400	358014440	15570	15570	15570	15570	0
544	20240626	120300	358014440	15570	15570	15570	15570	0
545	20240626	120200	358014440	15570	15570	15570	15570	143
546	20240626	120100	355787930	15570	15570	15570	15570	159
547	20240626	120000	353312300	15570	15570	15570	15570	0
548	20240626	115900	353312300	15570	15570	15570	15570	295
549	20240626	115800	348719150	15570	15570	15570	15570	26
550	20240626	115700	348314330	15570	15570	15570	15570	0
551	20240626	115600	348314330	15570	15570	15570	15570	155
552	20240626	115500	345900980	15570	15580	15580	15570	666
553	20240626	115400	335526230	15620	15620	15620	15620	0
554	20240626	115300	335526230	15620	15620	15620	15620	0
555	20240626	115200	335526230	15620	15620	15620	15620	0
556	20240626	115100	335526230	15620	15620	15620	15620	10
557	20240626	115000	335370030	15620	15620	15620	15620	5
558	20240626	114900	335291930	15580	15590	15590	15580	60
559	20240626	114800	334357100	15580	15580	15580	15580	0
560	20240626	114700	334357100	15580	15580	15580	15580	0
561	20240626	114600	334357100	15580	15580	15580	15580	0
562	20240626	114500	334357100	15580	15590	15590	15580	112
563	20240626	114400	332612120	15570	15570	15570	15570	0
564	20240626	114300	332612120	15570	15570	15570	15570	0
565	20240626	114200	332612120	15570	15570	15570	15570	5
566	20240626	114100	332534270	15570	15570	15570	15570	0
567	20240626	114000	332534270	15570	15570	15570	15570	0
568	20240626	113900	332534270	15570	15570	15570	15570	0
569	20240626	113800	332534270	15570	15570	15570	15570	2
570	20240626	113700	332503130	15580	15580	15580	15580	30
571	20240626	113600	332035730	15570	15570	15570	15570	0
572	20240626	113500	332035730	15570	15570	15570	15570	0
573	20240626	113400	332035730	15570	15570	15570	15570	0
574	20240626	113300	332035730	15570	15570	15570	15570	0
575	20240626	113200	332035730	15570	15570	15570	15570	0
576	20240626	113100	332035730	15570	15570	15570	15570	0
577	20240626	113000	332035730	15570	15570	15570	15570	0
578	20240626	112900	332035730	15570	15570	15570	15570	3
579	20240626	112800	331989020	15570	15570	15570	15570	9
580	20240626	112700	331848890	15570	15570	15570	15570	1
581	20240626	112600	331833320	15570	15570	15570	15570	0
582	20240626	112500	331833320	15570	15570	15570	15570	0
583	20240626	112400	331833320	15570	15570	15570	15570	0
584	20240626	112300	331833320	15570	15580	15580	15570	427
585	20240626	112200	325183690	15570	15570	15570	15570	0
586	20240626	112100	325183690	15570	15570	15570	15570	1
587	20240626	112000	325168120	15630	15630	15630	15630	18
588	20240626	111900	324886780	15580	15580	15580	15580	0
589	20240626	111800	324886780	15580	15580	15580	15580	64
590	20240626	111700	323889660	15580	15580	15580	15580	0
591	20240626	111600	323889660	15580	15590	15590	15580	86
592	20240626	111500	322549010	15590	15630	15630	15590	61
593	20240626	111400	321595620	15600	15600	15600	15600	0
594	20240626	111300	321595620	15600	15600	15600	15600	27
595	20240626	111200	321174420	15590	15590	15590	15590	508
596	20240626	111100	313254700	15580	15580	15580	15580	0
597	20240626	111000	313254700	15580	15580	15580	15580	0
598	20240626	110900	313254700	15580	15580	15580	15580	250
599	20240626	110800	309359700	15590	15590	15590	15590	190
600	20240626	110700	306397600	15600	15600	15600	15600	2
601	20240626	110600	306366400	15600	15600	15600	15600	0
602	20240626	110500	306366400	15600	15600	15600	15600	17
603	20240626	110400	306101200	15590	15590	15590	15590	0
604	20240626	110300	306101200	15590	15600	15600	15590	25
605	20240626	110200	305711290	15600	15600	15600	15600	0
606	20240626	110100	305711290	15600	15600	15600	15600	206
607	20240626	110000	302497690	15620	15600	15620	15600	291
608	20240626	105900	297958070	15580	15580	15580	15580	150
609	20240626	105800	295621070	15580	15580	15580	15570	181
610	20240626	105700	292802590	15580	15580	15580	15580	186
611	20240626	105600	289904710	15570	15570	15570	15570	62
612	20240626	105500	288939370	15570	15580	15580	15570	164
613	20240626	105400	286384540	15600	15590	15600	15580	62
614	20240626	105300	285418370	15590	15630	15630	15590	4484
615	20240626	105200	215443880	15630	15630	15630	15630	597
616	20240626	105100	206112770	15650	15640	15650	15630	901
617	20240626	105000	192015890	15650	15700	15700	15650	336
618	20240626	104900	186757390	15700	15700	15700	15700	0
619	20240626	104800	186757390	15700	15660	15700	15660	109
620	20240626	104700	185050100	15660	15660	15660	15650	524
621	20240626	104600	176844830	15660	15660	15660	15660	8
622	20240626	104500	176719550	15660	15660	15660	15660	0
623	20240626	104400	176719550	15660	15660	15660	15660	4
624	20240626	104300	176656910	15660	15660	15660	15660	24
625	20240626	104200	176281070	15710	15700	15710	15700	413
626	20240626	104100	169793470	15700	15700	15700	15700	0
627	20240626	104000	169793470	15700	15700	15700	15700	0
628	20240626	103900	169793470	15700	15660	15700	15660	67
629	20240626	103800	168744210	15660	15670	15670	15660	21
630	20240626	103700	168415250	15710	15710	15710	15710	1
631	20240626	103600	168399540	15710	15710	15710	15710	0
632	20240626	103500	168399540	15710	15710	15710	15710	0
633	20240626	103400	168399540	15710	15710	15710	15710	1
634	20240626	103300	168383830	15650	15650	15650	15650	0
635	20240626	103200	168383830	15650	15650	15650	15650	0
636	20240626	103100	168383830	15650	15650	15650	15650	0
637	20240626	103000	168383830	15650	15650	15650	15650	0
638	20240626	102900	168383830	15650	15650	15650	15650	252
639	20240626	102800	164440030	15650	15650	15650	15650	47
640	20240626	102700	163704480	15650	15650	15650	15650	24
641	20240626	102600	163328880	15650	15650	15650	15650	20
642	20240626	102500	163015880	15640	15640	15640	15640	0
643	20240626	102400	163015880	15640	15710	15720	15640	159
644	20240626	102300	160519640	15730	15730	15730	15730	0
645	20240626	102200	160519640	15730	15730	15730	15730	0
646	20240626	102100	160519640	15730	15730	15730	15730	0
647	20240626	102000	160519640	15730	15730	15730	15730	0
648	20240626	101900	160519640	15730	15730	15730	15730	0
649	20240626	101800	160519640	15730	15730	15730	15730	1
650	20240626	101700	160503910	15630	15630	15630	15630	53
651	20240626	101600	159675520	15650	15650	15650	15650	1
652	20240626	101500	159659870	15650	15680	15680	15650	784
653	20240626	101400	147373720	15690	15690	15690	15690	58
654	20240626	101300	146463700	15690	15700	15700	15690	732
655	20240626	101200	134973130	15710	15710	15710	15710	397
656	20240626	101100	128736260	15710	15710	15710	15710	0
657	20240626	101000	128736260	15710	15710	15710	15710	0
658	20240626	100900	128736260	15710	15710	15710	15710	150
659	20240626	100800	126379760	15710	15710	15710	15710	20
660	20240626	100700	126065560	15710	15710	15730	15710	38
661	20240626	100600	125468560	15710	15710	15710	15710	0
662	20240626	100500	125468560	15710	15710	15710	15710	0
663	20240626	100400	125468560	15710	15710	15710	15710	17
664	20240626	100300	125201490	15710	15720	15720	15710	283
665	20240626	100200	120755030	15720	15720	15720	15720	47
666	20240626	100100	120016190	15730	15730	15730	15730	11
667	20240626	100000	119843160	15730	15770	15770	15730	123
668	20240626	095900	117907720	15740	15780	15780	15740	33
669	20240626	095800	117388220	15790	15790	15790	15790	8
670	20240626	095700	117261900	15800	15800	15800	15740	8
671	20240626	095600	117135860	15800	15790	15810	15790	74
672	20240626	095500	115966840	15800	15790	15800	15790	193
673	20240626	095400	112919360	15790	15790	15790	15790	0
674	20240626	095300	112919360	15790	15790	15790	15790	80
675	20240626	095200	111656160	15790	15790	15790	15790	0
676	20240626	095100	111656160	15790	15750	15790	15750	141
677	20240626	095000	109431710	15790	15790	15790	15790	0
678	20240626	094900	109431710	15790	15790	15790	15790	0
679	20240626	094800	109431710	15790	15790	15790	15790	10
680	20240626	094700	109273810	15790	15790	15790	15790	49
681	20240626	094600	108500100	15790	15790	15790	15790	132
682	20240626	094500	106415820	15790	15780	15790	15780	143
683	20240626	094400	104158800	15780	15720	15780	15720	13
684	20240626	094300	103953890	15710	15710	15710	15710	28
685	20240626	094200	103514010	15710	15710	15710	15710	0
686	20240626	094100	103514010	15710	15710	15710	15710	189
687	20240626	094000	100544820	15710	15710	15710	15710	20
688	20240626	093900	100230620	15710	15710	15710	15710	79
689	20240626	093800	98989530	15700	15700	15700	15700	0
690	20240626	093700	98989530	15700	15700	15700	15700	0
691	20240626	093600	98989530	15700	15720	15720	15700	51
692	20240626	093500	98188630	15700	15700	15700	15700	0
693	20240626	093400	98188630	15700	15700	15700	15700	0
694	20240626	093300	98188630	15700	15700	15700	15700	23
695	20240626	093200	97827530	15700	15700	15700	15700	0
696	20240626	093100	97827530	15700	15700	15700	15700	671
697	20240626	093000	87292830	15700	15700	15700	15700	0
698	20240626	092900	87292830	15700	15700	15700	15700	0
699	20240626	092800	87292830	15700	15700	15700	15700	200
700	20240626	092700	84152830	15730	15730	15730	15730	0
701	20240626	092600	84152830	15730	15730	15730	15730	385
702	20240626	092500	78096780	15730	15750	15750	15730	202
703	20240626	092400	74917280	15750	15750	15750	15750	0
704	20240626	092300	74917280	15750	15810	15810	15750	60
705	20240626	092200	73969690	15810	15820	15840	15810	34
706	20240626	092100	73431600	15830	15830	15840	15830	261
707	20240626	092000	69299770	15840	15800	15840	15800	530
708	20240626	091900	60924570	15800	15800	15800	15800	0
709	20240626	091800	60924570	15800	15730	15800	15730	1001
710	20240626	091700	45110120	15730	15730	15730	15730	23
711	20240626	091600	44748330	15690	15690	15690	15690	0
712	20240626	091500	44748330	15690	15670	15690	15670	134
713	20240626	091400	42646270	15610	15680	15680	15610	60
714	20240626	091300	41707970	15680	15680	15680	15680	20
715	20240626	091200	41394370	15610	15620	15620	15610	182
716	20240626	091100	38553250	15620	15630	15630	15620	1106
717	20240626	091000	21275910	15710	15710	15710	15710	7
718	20240626	090900	21165940	15730	15730	15730	15730	30
719	20240626	090800	20694040	15730	15730	15730	15730	1
720	20240626	090700	20678310	15730	15650	15730	15620	113
721	20240626	090600	18912600	15640	15640	15640	15640	0
722	20240626	090500	18912600	15640	15640	15640	15640	180
723	20240626	090400	16097400	15770	15630	15770	15620	101
724	20240626	090300	14519230	15620	15660	15660	15620	142
725	20240626	090200	12299800	15790	15670	15790	15650	46
726	20240626	090100	11579380	15690	15690	15690	15690	218
727	20240626	090000	8158960	15840	15690	15840	15690	520