KissMeData/119860/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201800	788885450	18000	18000	18000	18000	1170
3	20240624	201700	788885450	18000	18000	18000	18000	0
4	20240624	201600	788885450	18000	18000	18000	18000	0
5	20240624	201500	788885450	18000	18000	18000	18000	0
6	20240624	201400	788885450	18000	18000	18000	18000	0
7	20240624	201300	788885450	18000	18000	18000	18000	0
8	20240624	201200	788885450	18000	18000	18000	18000	0
9	20240624	201100	788885450	18000	18000	18000	18000	0
10	20240624	201000	788885450	18000	18000	18000	18000	0
11	20240624	200900	788885450	18000	18000	18000	18000	0
12	20240624	200800	788885450	18000	18000	18000	18000	0
13	20240624	200700	788885450	18000	18000	18000	18000	0
14	20240624	200600	788885450	18000	18000	18000	18000	0
15	20240624	200500	788885450	18000	18000	18000	18000	0
16	20240624	200400	788885450	18000	18000	18000	18000	0
17	20240624	200300	788885450	18000	18000	18000	18000	0
18	20240624	200200	788885450	18000	18000	18000	18000	0
19	20240624	200100	788885450	18000	18000	18000	18000	0
20	20240624	200000	788885450	18000	18000	18000	18000	0
21	20240624	195900	788885450	18000	18000	18000	18000	0
22	20240624	195800	788885450	18000	18000	18000	18000	0
23	20240624	195700	788885450	18000	18000	18000	18000	0
24	20240624	195600	788885450	18000	18000	18000	18000	0
25	20240624	195500	788885450	18000	18000	18000	18000	0
26	20240624	195400	788885450	18000	18000	18000	18000	0
27	20240624	195300	788885450	18000	18000	18000	18000	0
28	20240624	195200	788885450	18000	18000	18000	18000	0
29	20240624	195100	788885450	18000	18000	18000	18000	0
30	20240624	195000	788885450	18000	18000	18000	18000	0
31	20240624	194900	788885450	18000	18000	18000	18000	0
32	20240624	194800	788885450	18000	18000	18000	18000	1170
33	20240624	194700	788885450	18000	18000	18000	18000	0
34	20240624	194600	788885450	18000	18000	18000	18000	0
35	20240624	194500	788885450	18000	18000	18000	18000	0
36	20240624	194400	788885450	18000	18000	18000	18000	0
37	20240624	194300	788885450	18000	18000	18000	18000	0
38	20240624	194200	788885450	18000	18000	18000	18000	0
39	20240624	194100	788885450	18000	18000	18000	18000	0
40	20240624	194000	788885450	18000	18000	18000	18000	0
41	20240624	193900	788885450	18000	18000	18000	18000	0
42	20240624	193800	788885450	18000	18000	18000	18000	0
43	20240624	193700	788885450	18000	18000	18000	18000	0
44	20240624	193600	788885450	18000	18000	18000	18000	0
45	20240624	193500	788885450	18000	18000	18000	18000	0
46	20240624	193400	788885450	18000	18000	18000	18000	0
47	20240624	193300	788885450	18000	18000	18000	18000	0
48	20240624	193200	788885450	18000	18000	18000	18000	0
49	20240624	193100	788885450	18000	18000	18000	18000	0
50	20240624	193000	788885450	18000	18000	18000	18000	0
51	20240624	192900	788885450	18000	18000	18000	18000	0
52	20240624	192800	788885450	18000	18000	18000	18000	0
53	20240624	192700	788885450	18000	18000	18000	18000	0
54	20240624	192600	788885450	18000	18000	18000	18000	0
55	20240624	192500	788885450	18000	18000	18000	18000	0
56	20240624	192400	788885450	18000	18000	18000	18000	0
57	20240624	192300	788885450	18000	18000	18000	18000	0
58	20240624	192200	788885450	18000	18000	18000	18000	0
59	20240624	192100	788885450	18000	18000	18000	18000	0
60	20240624	192000	788885450	18000	18000	18000	18000	0
61	20240624	191900	788885450	18000	18000	18000	18000	0
62	20240624	191800	788885450	18000	18000	18000	18000	1170
63	20240624	191700	788885450	18000	18000	18000	18000	0
64	20240624	191600	788885450	18000	18000	18000	18000	0
65	20240624	191500	788885450	18000	18000	18000	18000	0
66	20240624	191400	788885450	18000	18000	18000	18000	0
67	20240624	191300	788885450	18000	18000	18000	18000	0
68	20240624	191200	788885450	18000	18000	18000	18000	0
69	20240624	191100	788885450	18000	18000	18000	18000	0
70	20240624	191000	788885450	18000	18000	18000	18000	0
71	20240624	190900	788885450	18000	18000	18000	18000	0
72	20240624	190800	788885450	18000	18000	18000	18000	0
73	20240624	190700	788885450	18000	18000	18000	18000	0
74	20240624	190600	788885450	18000	18000	18000	18000	0
75	20240624	190500	788885450	18000	18000	18000	18000	0
76	20240624	190400	788885450	18000	18000	18000	18000	0
77	20240624	190300	788885450	18000	18000	18000	18000	0
78	20240624	190200	788885450	18000	18000	18000	18000	0
79	20240624	190100	788885450	18000	18000	18000	18000	0
80	20240624	190000	788885450	18000	18000	18000	18000	0
81	20240624	185900	788885450	18000	18000	18000	18000	0
82	20240624	185800	788885450	18000	18000	18000	18000	0
83	20240624	185700	788885450	18000	18000	18000	18000	0
84	20240624	185600	788885450	18000	18000	18000	18000	0
85	20240624	185500	788885450	18000	18000	18000	18000	0
86	20240624	185400	788885450	18000	18000	18000	18000	0
87	20240624	185300	788885450	18000	18000	18000	18000	0
88	20240624	185200	788885450	18000	18000	18000	18000	0
89	20240624	185100	788885450	18000	18000	18000	18000	0
90	20240624	185000	788885450	18000	18000	18000	18000	0
91	20240624	184900	788885450	18000	18000	18000	18000	0
92	20240624	184800	788885450	18000	18000	18000	18000	1170
93	20240624	184700	788885450	18000	18000	18000	18000	0
94	20240624	184600	788885450	18000	18000	18000	18000	0
95	20240624	184500	788885450	18000	18000	18000	18000	0
96	20240624	184400	788885450	18000	18000	18000	18000	0
97	20240624	184300	788885450	18000	18000	18000	18000	0
98	20240624	184200	788885450	18000	18000	18000	18000	0
99	20240624	184100	788885450	18000	18000	18000	18000	0
100	20240624	184000	788885450	18000	18000	18000	18000	0
101	20240624	183900	788885450	18000	18000	18000	18000	0
102	20240624	183800	788885450	18000	18000	18000	18000	0
103	20240624	183700	788885450	18000	18000	18000	18000	0
104	20240624	183600	788885450	18000	18000	18000	18000	0
105	20240624	183500	788885450	18000	18000	18000	18000	0
106	20240624	183400	788885450	18000	18000	18000	18000	0
107	20240624	183300	788885450	18000	18000	18000	18000	0
108	20240624	183200	788885450	18000	18000	18000	18000	0
109	20240624	183100	788885450	18000	18000	18000	18000	0
110	20240624	183000	788885450	18000	18000	18000	18000	0
111	20240624	182900	788885450	18000	18000	18000	18000	0
112	20240624	182800	788885450	18000	18000	18000	18000	0
113	20240624	182700	788885450	18000	18000	18000	18000	0
114	20240624	182600	788885450	18000	18000	18000	18000	0
115	20240624	182500	788885450	18000	18000	18000	18000	0
116	20240624	182400	788885450	18000	18000	18000	18000	0
117	20240624	182300	788885450	18000	18000	18000	18000	0
118	20240624	182200	788885450	18000	18000	18000	18000	0
119	20240624	182100	788885450	18000	18000	18000	18000	0
120	20240624	182000	788885450	18000	18000	18000	18000	0
121	20240624	181900	788885450	18000	18000	18000	18000	0
122	20240624	181800	788885450	18000	18000	18000	18000	1170
123	20240624	181700	788885450	18000	18000	18000	18000	0
124	20240624	181600	788885450	18000	18000	18000	18000	0
125	20240624	181500	788885450	18000	18000	18000	18000	0
126	20240624	181400	788885450	18000	18000	18000	18000	0
127	20240624	181300	788885450	18000	18000	18000	18000	0
128	20240624	181200	788885450	18000	18000	18000	18000	0
129	20240624	181100	788885450	18000	18000	18000	18000	0
130	20240624	181000	788885450	18000	18000	18000	18000	0
131	20240624	180900	788885450	18000	18000	18000	18000	0
132	20240624	180800	788885450	18000	18000	18000	18000	0
133	20240624	180700	788885450	18000	18000	18000	18000	0
134	20240624	180600	788885450	18000	18000	18000	18000	0
135	20240624	180500	788885450	18000	18000	18000	18000	0
136	20240624	180400	788885450	18000	18000	18000	18000	0
137	20240624	180300	788885450	18000	18000	18000	18000	0
138	20240624	180200	788885450	18000	18000	18000	18000	0
139	20240624	180100	788885450	18000	18000	18000	18000	0
140	20240624	180000	788885450	18000	18000	18000	18000	0
141	20240624	175900	788885450	18000	18000	18000	18000	0
142	20240624	175800	788885450	18000	18000	18000	18000	0
143	20240624	175700	788885450	18000	18000	18000	18000	0
144	20240624	175600	788885450	18000	18000	18000	18000	0
145	20240624	175500	788885450	18000	18000	18000	18000	0
146	20240624	175400	788885450	18000	18000	18000	18000	0
147	20240624	175300	788885450	18000	18000	18000	18000	0
148	20240624	175200	788885450	18000	18000	18000	18000	0
149	20240624	175100	788885450	18000	18000	18000	18000	0
150	20240624	175000	788885450	18000	18000	18000	18000	0
151	20240624	174900	788885450	18000	18000	18000	18000	0
152	20240624	174800	788885450	18000	18000	18000	18000	1170
153	20240624	174700	788885450	18000	18000	18000	18000	0
154	20240624	174600	788885450	18000	18000	18000	18000	0
155	20240624	174500	788885450	18000	18000	18000	18000	0
156	20240624	174400	788885450	18000	18000	18000	18000	0
157	20240624	174300	788885450	18000	18000	18000	18000	0
158	20240624	174200	788885450	18000	18000	18000	18000	0
159	20240624	174100	788885450	18000	18000	18000	18000	0
160	20240624	174000	788885450	18000	18000	18000	18000	0
161	20240624	173900	788885450	18000	18000	18000	18000	0
162	20240624	173800	788885450	18000	18000	18000	18000	0
163	20240624	173700	788885450	18000	18000	18000	18000	0
164	20240624	173600	788885450	18000	18000	18000	18000	0
165	20240624	173500	788885450	18000	18000	18000	18000	0
166	20240624	173400	788885450	18000	18000	18000	18000	0
167	20240624	173300	788885450	18000	18000	18000	18000	0
168	20240624	173200	788885450	18000	18000	18000	18000	0
169	20240624	173100	788885450	18000	18000	18000	18000	0
170	20240624	173000	788885450	18000	18000	18000	18000	0
171	20240624	172900	788885450	18000	18000	18000	18000	0
172	20240624	172800	788885450	18000	18000	18000	18000	0
173	20240624	172700	788885450	18000	18000	18000	18000	0
174	20240624	172600	788885450	18000	18000	18000	18000	0
175	20240624	172500	788885450	18000	18000	18000	18000	0
176	20240624	172400	788885450	18000	18000	18000	18000	0
177	20240624	172300	788885450	18000	18000	18000	18000	0
178	20240624	172200	788885450	18000	18000	18000	18000	0
179	20240624	172100	788885450	18000	18000	18000	18000	0
180	20240624	172000	788885450	18000	18000	18000	18000	0
181	20240624	171900	788885450	18000	18000	18000	18000	0
182	20240624	171800	788885450	18000	18000	18000	18000	1170
183	20240624	171700	788885450	18000	18000	18000	18000	0
184	20240624	171600	788885450	18000	18000	18000	18000	0
185	20240624	171500	788885450	18000	18000	18000	18000	0
186	20240624	171400	788885450	18000	18000	18000	18000	0
187	20240624	171300	788885450	18000	18000	18000	18000	0
188	20240624	171200	788885450	18000	18000	18000	18000	0
189	20240624	171100	788885450	18000	18000	18000	18000	0
190	20240624	171000	788885450	18000	18000	18000	18000	0
191	20240624	170900	788885450	18000	18000	18000	18000	0
192	20240624	170800	788885450	18000	18000	18000	18000	0
193	20240624	170700	788885450	18000	18000	18000	18000	0
194	20240624	170600	788885450	18000	18000	18000	18000	0
195	20240624	170500	788885450	18000	18000	18000	18000	0
196	20240624	170400	788885450	18000	18000	18000	18000	0
197	20240624	170300	788885450	18000	18000	18000	18000	0
198	20240624	170200	788885450	18000	18000	18000	18000	0
199	20240624	170100	788885450	18000	18000	18000	18000	0
200	20240624	170000	788885450	18000	18000	18000	18000	0
201	20240624	165900	788885450	18000	18000	18000	18000	0
202	20240624	165800	788885450	18000	18000	18000	18000	0
203	20240624	165700	788885450	18000	18000	18000	18000	0
204	20240624	165600	788885450	18000	18000	18000	18000	0
205	20240624	165500	788885450	18000	18000	18000	18000	0
206	20240624	165400	788885450	18000	18000	18000	18000	0
207	20240624	165300	788885450	18000	18000	18000	18000	0
208	20240624	165200	788885450	18000	18000	18000	18000	0
209	20240624	165100	788885450	18000	18000	18000	18000	0
210	20240624	165000	788885450	18000	18000	18000	18000	0
211	20240624	164900	788885450	18000	18000	18000	18000	0
212	20240624	164800	788885450	18000	18000	18000	18000	1170
213	20240624	164700	788885450	18000	18000	18000	18000	0
214	20240624	164600	788885450	18000	18000	18000	18000	0
215	20240624	164500	788885450	18000	18000	18000	18000	0
216	20240624	164400	788885450	18000	18000	18000	18000	0
217	20240624	164300	788885450	18000	18000	18000	18000	0
218	20240624	164200	788885450	18000	18000	18000	18000	0
219	20240624	164100	788885450	18000	18000	18000	18000	0
220	20240624	164000	788885450	18000	18000	18000	18000	0
221	20240624	163900	788885450	18000	18000	18000	18000	0
222	20240624	163800	788885450	18000	18000	18000	18000	0
223	20240624	163700	788885450	18000	18000	18000	18000	0
224	20240624	163600	788885450	18000	18000	18000	18000	0
225	20240624	163500	788885450	18000	18000	18000	18000	0
226	20240624	163400	788885450	18000	18000	18000	18000	0
227	20240624	163300	788885450	18000	18000	18000	18000	0
228	20240624	163200	788885450	18000	18000	18000	18000	0
229	20240624	163100	788885450	18000	18000	18000	18000	0
230	20240624	163000	788885450	18000	18000	18000	18000	0
231	20240624	162900	788885450	18000	18000	18000	18000	0
232	20240624	162800	788885450	18000	18000	18000	18000	0
233	20240624	162700	788885450	18000	18000	18000	18000	0
234	20240624	162600	788885450	18000	18000	18000	18000	0
235	20240624	162500	788885450	18000	18000	18000	18000	0
236	20240624	162400	788885450	18000	18000	18000	18000	0
237	20240624	162300	788885450	18000	18000	18000	18000	0
238	20240624	162200	788885450	18000	18000	18000	18000	0
239	20240624	162100	788885450	18000	18000	18000	18000	0
240	20240624	162000	788885450	18000	18000	18000	18000	0
241	20240624	161900	788885450	18000	18000	18000	18000	0
242	20240624	161800	788885450	18000	18000	18000	18000	1170
243	20240624	161700	788885450	18000	18000	18000	18000	0
244	20240624	161600	788885450	18000	18000	18000	18000	0
245	20240624	161500	788885450	18000	18000	18000	18000	0
246	20240624	161400	788885450	18000	18000	18000	18000	0
247	20240624	161300	788885450	18000	18000	18000	18000	0
248	20240624	161200	788885450	18000	18000	18000	18000	0
249	20240624	161100	788885450	18000	18000	18000	18000	0
250	20240624	161000	788885450	18000	18000	18000	18000	0
251	20240624	160900	788885450	18000	18000	18000	18000	0
252	20240624	160800	788885450	18000	18000	18000	18000	0
253	20240624	160700	788885450	18000	18000	18000	18000	0
254	20240624	160600	788885450	18000	18000	18000	18000	0
255	20240624	160500	788885450	18000	18000	18000	18000	0
256	20240624	160400	788885450	18000	18000	18000	18000	0
257	20240624	160300	788885450	18000	18000	18000	18000	0
258	20240624	160200	788885450	18000	18000	18000	18000	0
259	20240624	160100	788885450	18000	18000	18000	18000	0
260	20240624	160000	788885450	18000	18000	18000	18000	0
261	20240624	155900	788885450	18000	18000	18000	18000	0
262	20240624	155800	788885450	18000	18000	18000	18000	0
263	20240624	155700	788885450	18000	18000	18000	18000	0
264	20240624	155600	788885450	18000	18000	18000	18000	0
265	20240624	155500	788885450	18000	18000	18000	18000	0
266	20240624	155400	788885450	18000	18000	18000	18000	0
267	20240624	155300	788885450	18000	18000	18000	18000	0
268	20240624	155200	788885450	18000	18000	18000	18000	0
269	20240624	155100	788885450	18000	18000	18000	18000	0
270	20240624	155000	788885450	18000	18000	18000	18000	0
271	20240624	154900	788885450	18000	18000	18000	18000	0
272	20240624	154800	788885450	18000	18000	18000	18000	1170
273	20240624	154700	788885450	18000	18000	18000	18000	0
274	20240624	154600	788885450	18000	18000	18000	18000	0
275	20240624	154500	788885450	18000	18000	18000	18000	0
276	20240624	154400	788885450	18000	18000	18000	18000	0
277	20240624	154300	788885450	18000	18000	18000	18000	0
278	20240624	154200	788885450	18000	18000	18000	18000	0
279	20240624	154100	788885450	18000	18000	18000	18000	0
280	20240624	154000	788885450	18000	18000	18000	18000	0
281	20240624	153900	788885450	18000	18000	18000	18000	0
282	20240624	153800	788885450	18000	18000	18000	18000	0
283	20240624	153700	788885450	18000	18000	18000	18000	0
284	20240624	153600	788885450	18000	18000	18000	18000	0
285	20240624	153500	788885450	18000	18000	18000	18000	0
286	20240624	153400	788885450	18000	18000	18000	18000	0
287	20240624	153300	788885450	18000	18000	18000	18000	0
288	20240624	153200	788885450	18000	18000	18000	18000	0
289	20240624	153100	788885450	18000	18000	18000	18000	0
290	20240624	153000	788885450	18000	18000	18000	18000	1170
291	20240624	152900	767825450	18000	18000	18000	18000	0
292	20240624	152800	767825450	18000	18000	18000	18000	0
293	20240624	152700	767825450	18000	18000	18000	18000	0
294	20240624	152600	767825450	18000	18000	18000	18000	0
295	20240624	152500	767825450	18000	18000	18000	18000	0
296	20240624	152400	767825450	18000	18000	18000	18000	0
297	20240624	152300	767825450	18000	18000	18000	18000	0
298	20240624	152200	767825450	18000	18000	18000	18000	0
299	20240624	152100	767825450	18000	18000	18000	18000	0
300	20240624	152000	767825450	18000	18000	18000	18000	0
301	20240624	151900	767825450	18000	18000	18010	18000	67
302	20240624	151800	766619180	18000	18000	18000	18000	302
303	20240624	151700	761183180	18000	18000	18000	18000	0
304	20240624	151600	761183180	18000	18000	18000	18000	100
305	20240624	151500	759383180	18010	18000	18010	18000	1190
306	20240624	151400	737962300	18000	18000	18000	18000	40
307	20240624	151300	737242300	18000	18000	18000	18000	140
308	20240624	151200	734722300	18000	18000	18000	18000	0
309	20240624	151100	734722300	18000	18000	18000	18000	37
310	20240624	151000	734056300	18000	18000	18000	18000	12
311	20240624	150900	733840300	18000	18000	18000	18000	20
312	20240624	150800	733480300	18000	18000	18000	18000	81
313	20240624	150700	732022300	18000	18000	18000	18000	0
314	20240624	150600	732022300	18000	18000	18000	18000	52
315	20240624	150500	731086300	18000	18000	18000	18000	20
316	20240624	150400	730726300	18000	18000	18000	18000	82
317	20240624	150300	729250300	18000	18000	18000	18000	82
318	20240624	150200	727774300	18000	18000	18000	18000	31
319	20240624	150100	727216300	18000	18000	18000	18000	5
320	20240624	150000	727126300	18010	18010	18010	18010	1
321	20240624	145900	727108290	18000	18000	18000	18000	0
322	20240624	145800	727108290	18000	18000	18000	18000	0
323	20240624	145700	727108290	18000	18000	18000	18000	0
324	20240624	145600	727108290	18000	18000	18000	18000	1
325	20240624	145500	727090290	18000	18000	18000	18000	4
326	20240624	145400	727018290	18010	18010	18010	18010	0
327	20240624	145300	727018290	18010	18000	18010	18000	100
328	20240624	145200	725217790	18000	18000	18000	18000	0
329	20240624	145100	725217790	18000	18000	18000	18000	0
330	20240624	145000	725217790	18000	18000	18000	18000	10
331	20240624	144900	725037790	18000	18000	18000	18000	0
332	20240624	144800	725037790	18000	18000	18000	18000	10
333	20240624	144700	724857790	18000	18000	18000	18000	31
334	20240624	144600	724299790	18000	18000	18000	18000	20
335	20240624	144500	723939790	18000	18000	18000	18000	12
336	20240624	144400	723723790	18000	18000	18000	18000	0
337	20240624	144300	723723790	18000	18000	18000	18000	0
338	20240624	144200	723723790	18000	18000	18000	18000	324
339	20240624	144100	717891790	18000	18000	18000	18000	0
340	20240624	144000	717891790	18000	18000	18000	18000	103
341	20240624	143900	716037790	18000	18000	18000	18000	0
342	20240624	143800	716037790	18000	18000	18000	18000	1
343	20240624	143700	716019790	18000	18000	18000	18000	243
344	20240624	143600	711645790	18000	18000	18000	18000	0
345	20240624	143500	711645790	18000	18000	18000	18000	0
346	20240624	143400	711645790	18000	18000	18010	18000	733
347	20240624	143300	698451160	18000	18000	18000	18000	82
348	20240624	143200	696975160	18000	18000	18000	18000	0
349	20240624	143100	696975160	18000	18000	18000	18000	0
350	20240624	143000	696975160	18000	18000	18000	18000	0
351	20240624	142900	696975160	18000	18000	18000	18000	88
352	20240624	142800	695391160	18000	18000	18000	18000	41
353	20240624	142700	694653160	18000	18000	18000	18000	0
354	20240624	142600	694653160	18000	18000	18000	18000	0
355	20240624	142500	694653160	18000	18000	18000	18000	82
356	20240624	142400	693177160	18000	18000	18000	18000	0
357	20240624	142300	693177160	18000	18000	18000	18000	0
358	20240624	142200	693177160	18000	18000	18000	18000	10
359	20240624	142100	692997160	18000	18000	18000	18000	0
360	20240624	142000	692997160	18000	18000	18000	18000	0
361	20240624	141900	692997160	18000	18000	18000	18000	0
362	20240624	141800	692997160	18000	18000	18000	18000	0
363	20240624	141700	692997160	18000	18000	18000	18000	0
364	20240624	141600	692997160	18000	18000	18000	18000	0
365	20240624	141500	692997160	18000	18000	18000	18000	0
366	20240624	141400	692997160	18000	18000	18000	18000	0
367	20240624	141300	692997160	18000	18000	18000	18000	82
368	20240624	141200	691521160	18000	18000	18000	18000	140
369	20240624	141100	689001160	18000	18000	18000	18000	0
370	20240624	141000	689001160	18000	18000	18000	18000	0
371	20240624	140900	689001160	18000	18000	18000	18000	82
372	20240624	140800	687525160	18000	18000	18000	18000	1
373	20240624	140700	687507160	18000	18000	18000	18000	30
374	20240624	140600	686967160	18020	18020	18020	18020	0
375	20240624	140500	686967160	18020	18020	18020	18020	0
376	20240624	140400	686967160	18020	18020	18020	18020	0
377	20240624	140300	686967160	18020	18020	18020	18020	0
378	20240624	140200	686967160	18020	18020	18020	18020	0
379	20240624	140100	686967160	18020	18020	18020	18020	0
380	20240624	140000	686967160	18020	18020	18020	18020	0
381	20240624	135900	686967160	18020	18020	18020	18020	0
382	20240624	135800	686967160	18020	18020	18020	18020	0
383	20240624	135700	686967160	18020	18000	18020	18000	670
384	20240624	135600	674905640	18010	18010	18010	18010	99
385	20240624	135500	673122650	18010	18010	18010	18010	0
386	20240624	135400	673122650	18010	18010	18010	18010	0
387	20240624	135300	673122650	18010	18010	18010	18010	150
388	20240624	135200	670421150	18000	18000	18000	18000	0
389	20240624	135100	670421150	18000	18000	18000	18000	0
390	20240624	135000	670421150	18000	18000	18000	18000	0
391	20240624	134900	670421150	18000	18000	18000	18000	0
392	20240624	134800	670421150	18000	18000	18000	18000	75
393	20240624	134700	669071150	18010	18010	18010	18010	0
394	20240624	134600	669071150	18010	18010	18010	18010	0
395	20240624	134500	669071150	18010	18000	18010	18000	246
396	20240624	134400	664641920	18000	18000	18000	18000	1
397	20240624	134300	664623920	18010	18010	18010	18010	0
398	20240624	134200	664623920	18010	18010	18010	18010	241
399	20240624	134100	660283510	18010	18010	18010	18010	0
400	20240624	134000	660283510	18010	18010	18010	18010	0
401	20240624	133900	660283510	18010	18000	18010	18000	197
402	20240624	133800	656736360	18000	18000	18000	18000	164
403	20240624	133700	653784360	18000	18000	18000	18000	0
404	20240624	133600	653784360	18000	18000	18000	18000	122
405	20240624	133500	651588360	18000	18000	18000	18000	192
406	20240624	133400	648132360	18010	18010	18010	18010	0
407	20240624	133300	648132360	18010	18010	18010	18010	0
408	20240624	133200	648132360	18010	18010	18020	18010	462
409	20240624	133100	639809330	18000	18000	18000	18000	41
410	20240624	133000	639071330	18000	18000	18000	18000	0
411	20240624	132900	639071330	18000	18000	18000	18000	0
412	20240624	132800	639071330	18000	18000	18000	18000	0
413	20240624	132700	639071330	18000	18000	18000	18000	0
414	20240624	132600	639071330	18000	18000	18000	18000	0
415	20240624	132500	639071330	18000	18000	18000	18000	2
416	20240624	132400	639035330	18010	18010	18010	18010	0
417	20240624	132300	639035330	18010	18010	18010	18010	0
418	20240624	132200	639035330	18010	18010	18010	18010	59
419	20240624	132100	637972740	18010	18010	18010	18010	0
420	20240624	132000	637972740	18010	18010	18010	18010	50
421	20240624	131900	637072240	18000	18000	18000	18000	0
422	20240624	131800	637072240	18000	18000	18000	18000	0
423	20240624	131700	637072240	18000	18000	18000	18000	0
424	20240624	131600	637072240	18000	18000	18000	18000	10
425	20240624	131500	636892240	18000	18000	18000	18000	227
426	20240624	131400	632806240	18000	18000	18000	18000	18
427	20240624	131300	632482240	18000	18000	18000	18000	0
428	20240624	131200	632482240	18000	18000	18000	18000	0
429	20240624	131100	632482240	18000	18000	18000	18000	0
430	20240624	131000	632482240	18000	18000	18000	18000	41
431	20240624	130900	631744240	18000	18000	18000	18000	0
432	20240624	130800	631744240	18000	18000	18000	18000	0
433	20240624	130700	631744240	18000	18000	18000	18000	0
434	20240624	130600	631744240	18000	18000	18000	18000	0
435	20240624	130500	631744240	18000	18000	18000	18000	50
436	20240624	130400	630844240	18000	18000	18000	18000	0
437	20240624	130300	630844240	18000	18000	18000	18000	40
438	20240624	130200	630124240	18000	18000	18000	18000	1
439	20240624	130100	630106240	18000	18000	18000	18000	1
440	20240624	130000	630088240	18020	18020	18020	18020	0
441	20240624	125900	630088240	18020	18020	18020	18020	0
442	20240624	125800	630088240	18020	18010	18020	18010	1750
443	20240624	125700	598563870	18000	18000	18000	18000	3
444	20240624	125600	598509870	18000	18000	18000	18000	8
445	20240624	125500	598365870	18000	18000	18000	18000	44
446	20240624	125400	597573870	18010	18000	18010	18000	460
447	20240624	125300	589293270	18010	18010	18010	18010	0
448	20240624	125200	589293270	18010	18000	18010	18000	282
449	20240624	125100	584216930	18000	18000	18000	18000	0
450	20240624	125000	584216930	18000	18000	18000	18000	0
451	20240624	124900	584216930	18000	18000	18000	18000	1
452	20240624	124800	584198930	18000	18000	18000	18000	0
453	20240624	124700	584198930	18000	18000	18000	18000	4
454	20240624	124600	584126930	18000	18000	18000	18000	4
455	20240624	124500	584054930	18010	18010	18010	18010	0
456	20240624	124400	584054930	18010	18000	18010	18000	6
457	20240624	124300	583946880	18000	18000	18000	18000	46
458	20240624	124200	583118880	18000	18000	18000	18000	10
459	20240624	124100	582938880	18000	18000	18000	18000	0
460	20240624	124000	582938880	18000	18000	18000	18000	0
461	20240624	123900	582938880	18000	18000	18000	18000	200
462	20240624	123800	579338880	18000	18000	18000	18000	200
463	20240624	123700	575738880	18010	18000	18010	18000	199
464	20240624	123600	572156390	18000	18000	18000	18000	0
465	20240624	123500	572156390	18000	18000	18000	18000	0
466	20240624	123400	572156390	18000	18000	18000	18000	0
467	20240624	123300	572156390	18000	18000	18000	18000	0
468	20240624	123200	572156390	18000	18000	18000	18000	0
469	20240624	123100	572156390	18000	18000	18000	18000	0
470	20240624	123000	572156390	18000	18000	18000	18000	50
471	20240624	122900	571256390	18000	18000	18000	18000	0
472	20240624	122800	571256390	18000	18000	18000	18000	0
473	20240624	122700	571256390	18000	18000	18000	18000	0
474	20240624	122600	571256390	18000	18000	18000	18000	0
475	20240624	122500	571256390	18000	18000	18000	18000	0
476	20240624	122400	571256390	18000	18000	18000	18000	0
477	20240624	122300	571256390	18000	18000	18000	18000	0
478	20240624	122200	571256390	18000	18000	18000	18000	0
479	20240624	122100	571256390	18000	18000	18000	18000	0
480	20240624	122000	571256390	18000	18000	18000	18000	0
481	20240624	121900	571256390	18000	18000	18000	18000	0
482	20240624	121800	571256390	18000	18000	18000	18000	0
483	20240624	121700	571256390	18000	18000	18000	18000	0
484	20240624	121600	571256390	18000	18000	18000	18000	0
485	20240624	121500	571256390	18000	18000	18000	18000	82
486	20240624	121400	569780390	18000	18000	18000	18000	1
487	20240624	121300	569762390	18000	18000	18000	18000	304
488	20240624	121200	564290390	18000	18000	18000	18000	3
489	20240624	121100	564236390	18000	18000	18000	18000	52
490	20240624	121000	563300390	18000	18000	18000	18000	269
491	20240624	120900	558458390	18010	18000	18010	18000	487
492	20240624	120800	549691750	18010	18010	18010	18010	0
493	20240624	120700	549691750	18010	18000	18010	18000	136
494	20240624	120600	547243390	18000	18000	18000	18000	0
495	20240624	120500	547243390	18000	18000	18000	18000	0
496	20240624	120400	547243390	18000	18000	18000	18000	0
497	20240624	120300	547243390	18000	18000	18000	18000	0
498	20240624	120200	547243390	18000	18000	18000	18000	0
499	20240624	120100	547243390	18000	18000	18000	18000	0
500	20240624	120000	547243390	18000	18000	18000	18000	0
501	20240624	115900	547243390	18000	18000	18000	18000	0
502	20240624	115800	547243390	18000	18000	18000	18000	0
503	20240624	115700	547243390	18000	18000	18000	18000	0
504	20240624	115600	547243390	18000	18000	18000	18000	176
505	20240624	115500	544075390	18000	18000	18000	18000	452
506	20240624	115400	535939390	18000	18000	18000	18000	0
507	20240624	115300	535939390	18000	18000	18000	18000	0
508	20240624	115200	535939390	18000	18000	18000	18000	0
509	20240624	115100	535939390	18000	18000	18000	18000	0
510	20240624	115000	535939390	18000	18000	18000	18000	0
511	20240624	114900	535939390	18000	18000	18000	18000	0
512	20240624	114800	535939390	18000	18000	18000	18000	0
513	20240624	114700	535939390	18000	18000	18000	18000	0
514	20240624	114600	535939390	18000	18000	18000	18000	0
515	20240624	114500	535939390	18000	18000	18000	18000	0
516	20240624	114400	535939390	18000	18000	18000	18000	0
517	20240624	114300	535939390	18000	18000	18000	18000	0
518	20240624	114200	535939390	18000	18000	18000	18000	0
519	20240624	114100	535939390	18000	18000	18000	18000	0
520	20240624	114000	535939390	18000	18000	18000	18000	0
521	20240624	113900	535939390	18000	18000	18000	18000	0
522	20240624	113800	535939390	18000	18000	18000	18000	10
523	20240624	113700	535759390	18000	18000	18000	18000	0
524	20240624	113600	535759390	18000	18000	18000	18000	0
525	20240624	113500	535759390	18000	18000	18000	18000	7
526	20240624	113400	535633390	18000	18000	18000	18000	0
527	20240624	113300	535633390	18000	18000	18000	18000	0
528	20240624	113200	535633390	18000	18000	18000	18000	0
529	20240624	113100	535633390	18000	18000	18000	18000	0
530	20240624	113000	535633390	18000	18000	18000	18000	40
531	20240624	112900	534913390	18000	18000	18000	18000	0
532	20240624	112800	534913390	18000	18000	18000	18000	100
533	20240624	112700	533113390	18010	18010	18010	18010	0
534	20240624	112600	533113390	18010	18010	18010	18010	0
535	20240624	112500	533113390	18010	18010	18010	18010	0
536	20240624	112400	533113390	18010	18010	18010	18010	0
537	20240624	112300	533113390	18010	18010	18010	18010	0
538	20240624	112200	533113390	18010	18010	18010	18010	0
539	20240624	112100	533113390	18010	18010	18010	18010	152
540	20240624	112000	530375870	18020	18020	18020	18020	0
541	20240624	111900	530375870	18020	18020	18020	18020	0
542	20240624	111800	530375870	18020	18020	18020	18020	10
543	20240624	111700	530195670	18030	18030	18030	18030	0
544	20240624	111600	530195670	18030	18030	18030	18030	0
545	20240624	111500	530195670	18030	18030	18030	18030	0
546	20240624	111400	530195670	18030	18030	18030	18030	0
547	20240624	111300	530195670	18030	18030	18030	18030	0
548	20240624	111200	530195670	18030	18030	18030	18030	0
549	20240624	111100	530195670	18030	18030	18030	18030	0
550	20240624	111000	530195670	18030	18030	18030	18030	0
551	20240624	110900	530195670	18030	18030	18030	18030	0
552	20240624	110800	530195670	18030	18020	18030	18020	10
553	20240624	110700	530015380	18030	18030	18030	18030	0
554	20240624	110600	530015380	18030	18030	18030	18030	290
555	20240624	110500	524786680	18030	18030	18030	18030	0
556	20240624	110400	524786680	18030	18010	18030	18010	5012
557	20240624	110300	434490720	18010	18010	18010	18010	0
558	20240624	110200	434490720	18010	18010	18010	18010	0
559	20240624	110100	434490720	18010	18010	18010	18010	0
560	20240624	110000	434490720	18010	18010	18010	18010	0
561	20240624	105900	434490720	18010	18010	18010	18010	0
562	20240624	105800	434490720	18010	18010	18010	18000	752
563	20240624	105700	420948110	18000	18000	18000	18000	18
564	20240624	105600	420624110	18010	18000	18010	18000	15
565	20240624	105500	420354060	18000	18000	18000	18000	61
566	20240624	105400	419256060	18000	18000	18000	18000	0
567	20240624	105300	419256060	18000	18000	18000	18000	0
568	20240624	105200	419256060	18000	18000	18000	18000	0
569	20240624	105100	419256060	18000	18000	18000	18000	0
570	20240624	105000	419256060	18000	18000	18000	18000	0
571	20240624	104900	419256060	18000	18000	18000	18000	0
572	20240624	104800	419256060	18000	18000	18000	18000	60
573	20240624	104700	418176060	18010	18010	18010	18010	2
574	20240624	104600	418140040	18000	18000	18000	18000	0
575	20240624	104500	418140040	18000	18000	18000	18000	12
576	20240624	104400	417924040	18000	18000	18000	18000	0
577	20240624	104300	417924040	18000	18000	18000	18000	0
578	20240624	104200	417924040	18000	18000	18000	18000	0
579	20240624	104100	417924040	18000	18000	18000	18000	0
580	20240624	104000	417924040	18000	18000	18000	18000	0
581	20240624	103900	417924040	18000	18000	18000	18000	0
582	20240624	103800	417924040	18000	18000	18000	18000	14
583	20240624	103700	417672040	18000	18000	18000	18000	0
584	20240624	103600	417672040	18000	18000	18000	18000	10
585	20240624	103500	417492040	18000	18000	18000	18000	0
586	20240624	103400	417492040	18000	18000	18000	18000	0
587	20240624	103300	417492040	18000	18000	18000	18000	400
588	20240624	103200	410292040	18000	18000	18000	18000	0
589	20240624	103100	410292040	18000	18000	18000	18000	3
590	20240624	103000	410238040	18000	18000	18000	18000	40
591	20240624	102900	409518040	18000	18000	18000	18000	30
592	20240624	102800	408978040	18000	18000	18000	18000	0
593	20240624	102700	408978040	18000	18000	18000	18000	0
594	20240624	102600	408978040	18000	18000	18000	18000	0
595	20240624	102500	408978040	18000	18000	18000	18000	0
596	20240624	102400	408978040	18000	18000	18000	18000	164
597	20240624	102300	406026040	18000	18000	18000	18000	0
598	20240624	102200	406026040	18000	18000	18000	18000	3
599	20240624	102100	405972040	18000	18000	18000	18000	125
600	20240624	102000	403722040	18000	18000	18000	18000	200
601	20240624	101900	400122040	18000	18000	18000	18000	15
602	20240624	101800	399852040	18000	18000	18000	18000	0
603	20240624	101700	399852040	18000	18000	18000	18000	184
604	20240624	101600	396540040	18000	18000	18000	18000	82
605	20240624	101500	395064040	18010	18010	18010	18010	0
606	20240624	101400	395064040	18010	18010	18010	18010	0
607	20240624	101300	395064040	18010	18010	18010	18000	679
608	20240624	101200	382841390	18020	18020	18020	18020	0
609	20240624	101100	382841390	18020	18010	18020	18000	352
610	20240624	101000	376501230	18010	18010	18010	18010	349
611	20240624	100900	370215740	18010	18020	18020	18010	369
612	20240624	100800	363568890	18020	18020	18020	18020	138
613	20240624	100700	361082130	18020	18020	18020	18020	80
614	20240624	100600	359640530	18030	18030	18030	18030	8
615	20240624	100500	359496290	18030	18020	18030	18020	333
616	20240624	100400	353493620	18020	18010	18020	18000	1486
617	20240624	100300	326722810	18010	17970	18010	17970	10489
618	20240624	100200	137928560	17970	17970	17970	17970	0
619	20240624	100100	137928560	17970	17970	17970	17970	0
620	20240624	100000	137928560	17970	17970	17970	17970	0
621	20240624	095900	137928560	17970	17970	17970	17970	0
622	20240624	095800	137928560	17970	17970	17970	17970	0
623	20240624	095700	137928560	17970	17970	17970	17970	0
624	20240624	095600	137928560	17970	17970	17970	17970	0
625	20240624	095500	137928560	17970	17970	17970	17970	0
626	20240624	095400	137928560	17970	17970	17970	17970	434
627	20240624	095300	130129580	17960	17960	17960	17960	0
628	20240624	095200	130129580	17960	17960	17960	17960	0
629	20240624	095100	130129580	17960	17960	17960	17960	2123
630	20240624	095000	92000500	17960	17960	17960	17960	0
631	20240624	094900	92000500	17960	17960	17960	17960	246
632	20240624	094800	87582340	17960	17960	17960	17960	20
633	20240624	094700	87223140	17960	17960	17960	17960	345
634	20240624	094600	81026940	17960	17960	17960	17960	0
635	20240624	094500	81026940	17960	17960	17960	17960	0
636	20240624	094400	81026940	17960	17960	17960	17960	21
637	20240624	094300	80649780	17960	17960	17960	17960	82
638	20240624	094200	79177060	17960	17960	17960	17960	0
639	20240624	094100	79177060	17960	17960	17960	17960	0
640	20240624	094000	79177060	17960	17960	17960	17960	506
641	20240624	093900	70089300	17970	17970	17970	17970	0
642	20240624	093800	70089300	17970	17970	17970	17970	0
643	20240624	093700	70089300	17970	17970	17970	17970	0
644	20240624	093600	70089300	17970	17970	17970	17970	0
645	20240624	093500	70089300	17970	17970	17970	17970	0
646	20240624	093400	70089300	17970	17970	17970	17970	0
647	20240624	093300	70089300	17970	17970	17970	17970	287
648	20240624	093200	64931910	17970	17970	17970	17970	0
649	20240624	093100	64931910	17970	17970	17970	17970	2
650	20240624	093000	64895970	17970	17970	17970	17970	0
651	20240624	092900	64895970	17970	17970	17970	17970	2
652	20240624	092800	64860030	17970	17970	17970	17970	329
653	20240624	092700	58947900	17960	17960	17960	17960	0
654	20240624	092600	58947900	17960	17960	17960	17960	115
655	20240624	092500	56882500	17960	17960	17960	17960	0
656	20240624	092400	56882500	17960	17960	17960	17960	164
657	20240624	092300	53937060	17960	17960	17960	17960	0
658	20240624	092200	53937060	17960	17970	17970	17960	9
659	20240624	092100	53775390	17960	17960	17960	17960	0
660	20240624	092000	53775390	17960	17960	17960	17960	123
661	20240624	091900	51566310	17960	17960	17960	17960	21
662	20240624	091800	51189150	17960	17960	17960	17960	123
663	20240624	091700	48980070	17960	17960	17960	17960	0
664	20240624	091600	48980070	17960	17960	17960	17960	0
665	20240624	091500	48980070	17960	17960	17960	17960	82
666	20240624	091400	47507350	17970	17970	17970	17970	0
667	20240624	091300	47507350	17970	17970	17970	17970	0
668	20240624	091200	47507350	17970	17970	17970	17970	0
669	20240624	091100	47507350	17970	17970	17970	17970	107
670	20240624	091000	45584560	17960	17960	17960	17960	965
671	20240624	090900	28253160	17960	17960	17960	17960	123
672	20240624	090800	26044080	17970	17970	17970	17970	76
673	20240624	090700	24678360	17960	17960	17960	17960	82
674	20240624	090600	23205640	17960	17960	17960	17960	0
675	20240624	090500	23205640	17960	17960	17960	17960	82
676	20240624	090400	21732920	17960	17970	17970	17960	274
677	20240624	090300	16810560	17960	17960	17960	17960	50
678	20240624	090200	15912560	17960	17960	17960	17960	600
679	20240624	090100	5136560	17960	17960	17960	17960	152
680	20240624	090000	2406640	17960	17960	17960	17960	134