KissMeData/264450/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	205900	256352150	15540	15540	15540	15540	58
3	20240626	205800	256352150	15540	15540	15540	15540	0
4	20240626	205700	256352150	15540	15540	15540	15540	0
5	20240626	205600	256352150	15540	15540	15540	15540	0
6	20240626	205500	256352150	15540	15540	15540	15540	0
7	20240626	205400	256352150	15540	15540	15540	15540	0
8	20240626	205300	256352150	15540	15540	15540	15540	0
9	20240626	205200	256352150	15540	15540	15540	15540	0
10	20240626	205100	256352150	15540	15540	15540	15540	0
11	20240626	205000	256352150	15540	15540	15540	15540	0
12	20240626	204900	256352150	15540	15540	15540	15540	0
13	20240626	204800	256352150	15540	15540	15540	15540	0
14	20240626	204700	256352150	15540	15540	15540	15540	0
15	20240626	204600	256352150	15540	15540	15540	15540	0
16	20240626	204500	256352150	15540	15540	15540	15540	0
17	20240626	204400	256352150	15540	15540	15540	15540	0
18	20240626	204300	256352150	15540	15540	15540	15540	0
19	20240626	204200	256352150	15540	15540	15540	15540	0
20	20240626	204100	256352150	15540	15540	15540	15540	0
21	20240626	204000	256352150	15540	15540	15540	15540	0
22	20240626	203900	256352150	15540	15540	15540	15540	0
23	20240626	203800	256352150	15540	15540	15540	15540	0
24	20240626	203700	256352150	15540	15540	15540	15540	0
25	20240626	203600	256352150	15540	15540	15540	15540	0
26	20240626	203500	256352150	15540	15540	15540	15540	0
27	20240626	203400	256352150	15540	15540	15540	15540	0
28	20240626	203300	256352150	15540	15540	15540	15540	0
29	20240626	203200	256352150	15540	15540	15540	15540	0
30	20240626	203100	256352150	15540	15540	15540	15540	0
31	20240626	203000	256352150	15540	15540	15540	15540	0
32	20240626	202900	256352150	15540	15540	15540	15540	58
33	20240626	202800	256352150	15540	15540	15540	15540	0
34	20240626	202700	256352150	15540	15540	15540	15540	0
35	20240626	202600	256352150	15540	15540	15540	15540	0
36	20240626	202500	256352150	15540	15540	15540	15540	0
37	20240626	202400	256352150	15540	15540	15540	15540	0
38	20240626	202300	256352150	15540	15540	15540	15540	0
39	20240626	202200	256352150	15540	15540	15540	15540	0
40	20240626	202100	256352150	15540	15540	15540	15540	0
41	20240626	202000	256352150	15540	15540	15540	15540	0
42	20240626	201900	256352150	15540	15540	15540	15540	0
43	20240626	201800	256352150	15540	15540	15540	15540	0
44	20240626	201700	256352150	15540	15540	15540	15540	0
45	20240626	201600	256352150	15540	15540	15540	15540	0
46	20240626	201500	256352150	15540	15540	15540	15540	0
47	20240626	201400	256352150	15540	15540	15540	15540	0
48	20240626	201300	256352150	15540	15540	15540	15540	0
49	20240626	201200	256352150	15540	15540	15540	15540	0
50	20240626	201100	256352150	15540	15540	15540	15540	0
51	20240626	201000	256352150	15540	15540	15540	15540	0
52	20240626	200900	256352150	15540	15540	15540	15540	0
53	20240626	200800	256352150	15540	15540	15540	15540	0
54	20240626	200700	256352150	15540	15540	15540	15540	0
55	20240626	200600	256352150	15540	15540	15540	15540	0
56	20240626	200500	256352150	15540	15540	15540	15540	0
57	20240626	200400	256352150	15540	15540	15540	15540	0
58	20240626	200300	256352150	15540	15540	15540	15540	0
59	20240626	200200	256352150	15540	15540	15540	15540	0
60	20240626	200100	256352150	15540	15540	15540	15540	0
61	20240626	200000	256352150	15540	15540	15540	15540	0
62	20240626	195900	256352150	15540	15540	15540	15540	58
63	20240626	195800	256352150	15540	15540	15540	15540	0
64	20240626	195700	256352150	15540	15540	15540	15540	0
65	20240626	195600	256352150	15540	15540	15540	15540	0
66	20240626	195500	256352150	15540	15540	15540	15540	0
67	20240626	195400	256352150	15540	15540	15540	15540	0
68	20240626	195300	256352150	15540	15540	15540	15540	0
69	20240626	195200	256352150	15540	15540	15540	15540	0
70	20240626	195100	256352150	15540	15540	15540	15540	0
71	20240626	195000	256352150	15540	15540	15540	15540	0
72	20240626	194900	256352150	15540	15540	15540	15540	0
73	20240626	194800	256352150	15540	15540	15540	15540	0
74	20240626	194700	256352150	15540	15540	15540	15540	0
75	20240626	194600	256352150	15540	15540	15540	15540	0
76	20240626	194500	256352150	15540	15540	15540	15540	0
77	20240626	194400	256352150	15540	15540	15540	15540	0
78	20240626	194300	256352150	15540	15540	15540	15540	0
79	20240626	194200	256352150	15540	15540	15540	15540	0
80	20240626	194100	256352150	15540	15540	15540	15540	0
81	20240626	194000	256352150	15540	15540	15540	15540	0
82	20240626	193900	256352150	15540	15540	15540	15540	0
83	20240626	193800	256352150	15540	15540	15540	15540	0
84	20240626	193700	256352150	15540	15540	15540	15540	0
85	20240626	193600	256352150	15540	15540	15540	15540	0
86	20240626	193500	256352150	15540	15540	15540	15540	0
87	20240626	193400	256352150	15540	15540	15540	15540	0
88	20240626	193300	256352150	15540	15540	15540	15540	0
89	20240626	193200	256352150	15540	15540	15540	15540	0
90	20240626	193100	256352150	15540	15540	15540	15540	0
91	20240626	193000	256352150	15540	15540	15540	15540	0
92	20240626	192900	256352150	15540	15540	15540	15540	58
93	20240626	192800	256352150	15540	15540	15540	15540	0
94	20240626	192700	256352150	15540	15540	15540	15540	0
95	20240626	192600	256352150	15540	15540	15540	15540	0
96	20240626	192500	256352150	15540	15540	15540	15540	0
97	20240626	192400	256352150	15540	15540	15540	15540	0
98	20240626	192300	256352150	15540	15540	15540	15540	0
99	20240626	192200	256352150	15540	15540	15540	15540	0
100	20240626	192100	256352150	15540	15540	15540	15540	0
101	20240626	192000	256352150	15540	15540	15540	15540	0
102	20240626	191900	256352150	15540	15540	15540	15540	0
103	20240626	191800	256352150	15540	15540	15540	15540	0
104	20240626	191700	256352150	15540	15540	15540	15540	0
105	20240626	191600	256352150	15540	15540	15540	15540	0
106	20240626	191500	256352150	15540	15540	15540	15540	0
107	20240626	191400	256352150	15540	15540	15540	15540	0
108	20240626	191300	256352150	15540	15540	15540	15540	0
109	20240626	191200	256352150	15540	15540	15540	15540	0
110	20240626	191100	256352150	15540	15540	15540	15540	0
111	20240626	191000	256352150	15540	15540	15540	15540	0
112	20240626	190900	256352150	15540	15540	15540	15540	0
113	20240626	190800	256352150	15540	15540	15540	15540	0
114	20240626	190700	256352150	15540	15540	15540	15540	0
115	20240626	190600	256352150	15540	15540	15540	15540	0
116	20240626	190500	256352150	15540	15540	15540	15540	0
117	20240626	190400	256352150	15540	15540	15540	15540	0
118	20240626	190300	256352150	15540	15540	15540	15540	0
119	20240626	190200	256352150	15540	15540	15540	15540	0
120	20240626	190100	256352150	15540	15540	15540	15540	0
121	20240626	190000	256352150	15540	15540	15540	15540	0
122	20240626	185900	256352150	15540	15540	15540	15540	58
123	20240626	185800	256352150	15540	15540	15540	15540	0
124	20240626	185700	256352150	15540	15540	15540	15540	0
125	20240626	185600	256352150	15540	15540	15540	15540	0
126	20240626	185500	256352150	15540	15540	15540	15540	0
127	20240626	185400	256352150	15540	15540	15540	15540	0
128	20240626	185300	256352150	15540	15540	15540	15540	0
129	20240626	185200	256352150	15540	15540	15540	15540	0
130	20240626	185100	256352150	15540	15540	15540	15540	0
131	20240626	185000	256352150	15540	15540	15540	15540	0
132	20240626	184900	256352150	15540	15540	15540	15540	0
133	20240626	184800	256352150	15540	15540	15540	15540	0
134	20240626	184700	256352150	15540	15540	15540	15540	0
135	20240626	184600	256352150	15540	15540	15540	15540	0
136	20240626	184500	256352150	15540	15540	15540	15540	0
137	20240626	184400	256352150	15540	15540	15540	15540	0
138	20240626	184300	256352150	15540	15540	15540	15540	0
139	20240626	184200	256352150	15540	15540	15540	15540	0
140	20240626	184100	256352150	15540	15540	15540	15540	0
141	20240626	184000	256352150	15540	15540	15540	15540	0
142	20240626	183900	256352150	15540	15540	15540	15540	0
143	20240626	183800	256352150	15540	15540	15540	15540	0
144	20240626	183700	256352150	15540	15540	15540	15540	0
145	20240626	183600	256352150	15540	15540	15540	15540	0
146	20240626	183500	256352150	15540	15540	15540	15540	0
147	20240626	183400	256352150	15540	15540	15540	15540	0
148	20240626	183300	256352150	15540	15540	15540	15540	0
149	20240626	183200	256352150	15540	15540	15540	15540	0
150	20240626	183100	256352150	15540	15540	15540	15540	0
151	20240626	183000	256352150	15540	15540	15540	15540	0
152	20240626	182900	256352150	15540	15540	15540	15540	58
153	20240626	182800	256352150	15540	15540	15540	15540	0
154	20240626	182700	256352150	15540	15540	15540	15540	0
155	20240626	182600	256352150	15540	15540	15540	15540	0
156	20240626	182500	256352150	15540	15540	15540	15540	0
157	20240626	182400	256352150	15540	15540	15540	15540	0
158	20240626	182300	256352150	15540	15540	15540	15540	0
159	20240626	182200	256352150	15540	15540	15540	15540	0
160	20240626	182100	256352150	15540	15540	15540	15540	0
161	20240626	182000	256352150	15540	15540	15540	15540	0
162	20240626	181900	256352150	15540	15540	15540	15540	0
163	20240626	181800	256352150	15540	15540	15540	15540	0
164	20240626	181700	256352150	15540	15540	15540	15540	0
165	20240626	181600	256352150	15540	15540	15540	15540	0
166	20240626	181500	256352150	15540	15540	15540	15540	0
167	20240626	181400	256352150	15540	15540	15540	15540	0
168	20240626	181300	256352150	15540	15540	15540	15540	0
169	20240626	181200	256352150	15540	15540	15540	15540	0
170	20240626	181100	256352150	15540	15540	15540	15540	0
171	20240626	181000	256352150	15540	15540	15540	15540	0
172	20240626	180900	256352150	15540	15540	15540	15540	0
173	20240626	180800	256352150	15540	15540	15540	15540	0
174	20240626	180700	256352150	15540	15540	15540	15540	0
175	20240626	180600	256352150	15540	15540	15540	15540	0
176	20240626	180500	256352150	15540	15540	15540	15540	0
177	20240626	180400	256352150	15540	15540	15540	15540	0
178	20240626	180300	256352150	15540	15540	15540	15540	0
179	20240626	180200	256352150	15540	15540	15540	15540	0
180	20240626	180100	256352150	15540	15540	15540	15540	0
181	20240626	180000	256352150	15540	15540	15540	15540	0
182	20240626	175900	256352150	15540	15540	15540	15540	58
183	20240626	175800	256352150	15540	15540	15540	15540	0
184	20240626	175700	256352150	15540	15540	15540	15540	0
185	20240626	175600	256352150	15540	15540	15540	15540	0
186	20240626	175500	256352150	15540	15540	15540	15540	0
187	20240626	175400	256352150	15540	15540	15540	15540	0
188	20240626	175300	256352150	15540	15540	15540	15540	0
189	20240626	175200	256352150	15540	15540	15540	15540	0
190	20240626	175100	256352150	15540	15540	15540	15540	0
191	20240626	175000	256352150	15540	15540	15540	15540	0
192	20240626	174900	256352150	15540	15540	15540	15540	0
193	20240626	174800	256352150	15540	15540	15540	15540	0
194	20240626	174700	256352150	15540	15540	15540	15540	0
195	20240626	174600	256352150	15540	15540	15540	15540	0
196	20240626	174500	256352150	15540	15540	15540	15540	0
197	20240626	174400	256352150	15540	15540	15540	15540	0
198	20240626	174300	256352150	15540	15540	15540	15540	0
199	20240626	174200	256352150	15540	15540	15540	15540	0
200	20240626	174100	256352150	15540	15540	15540	15540	0
201	20240626	174000	256352150	15540	15540	15540	15540	0
202	20240626	173900	256352150	15540	15540	15540	15540	0
203	20240626	173800	256352150	15540	15540	15540	15540	0
204	20240626	173700	256352150	15540	15540	15540	15540	0
205	20240626	173600	256352150	15540	15540	15540	15540	0
206	20240626	173500	256352150	15540	15540	15540	15540	0
207	20240626	173400	256352150	15540	15540	15540	15540	0
208	20240626	173300	256352150	15540	15540	15540	15540	0
209	20240626	173200	256352150	15540	15540	15540	15540	0
210	20240626	173100	256352150	15540	15540	15540	15540	0
211	20240626	173000	256352150	15540	15540	15540	15540	0
212	20240626	172900	256352150	15540	15540	15540	15540	58
213	20240626	172800	256352150	15540	15540	15540	15540	0
214	20240626	172700	256352150	15540	15540	15540	15540	0
215	20240626	172600	256352150	15540	15540	15540	15540	0
216	20240626	172500	256352150	15540	15540	15540	15540	0
217	20240626	172400	256352150	15540	15540	15540	15540	0
218	20240626	172300	256352150	15540	15540	15540	15540	0
219	20240626	172200	256352150	15540	15540	15540	15540	0
220	20240626	172100	256352150	15540	15540	15540	15540	0
221	20240626	172000	256352150	15540	15540	15540	15540	0
222	20240626	171900	256352150	15540	15540	15540	15540	0
223	20240626	171800	256352150	15540	15540	15540	15540	0
224	20240626	171700	256352150	15540	15540	15540	15540	0
225	20240626	171600	256352150	15540	15540	15540	15540	0
226	20240626	171500	256352150	15540	15540	15540	15540	0
227	20240626	171400	256352150	15540	15540	15540	15540	0
228	20240626	171300	256352150	15540	15540	15540	15540	0
229	20240626	171200	256352150	15540	15540	15540	15540	0
230	20240626	171100	256352150	15540	15540	15540	15540	0
231	20240626	171000	256352150	15540	15540	15540	15540	0
232	20240626	170900	256352150	15540	15540	15540	15540	0
233	20240626	170800	256352150	15540	15540	15540	15540	0
234	20240626	170700	256352150	15540	15540	15540	15540	0
235	20240626	170600	256352150	15540	15540	15540	15540	0
236	20240626	170500	256352150	15540	15540	15540	15540	0
237	20240626	170400	256352150	15540	15540	15540	15540	0
238	20240626	170300	256352150	15540	15540	15540	15540	0
239	20240626	170200	256352150	15540	15540	15540	15540	0
240	20240626	170100	256352150	15540	15540	15540	15540	0
241	20240626	170000	256352150	15540	15540	15540	15540	0
242	20240626	165900	256352150	15540	15540	15540	15540	58
243	20240626	165800	256352150	15540	15540	15540	15540	0
244	20240626	165700	256352150	15540	15540	15540	15540	0
245	20240626	165600	256352150	15540	15540	15540	15540	0
246	20240626	165500	256352150	15540	15540	15540	15540	0
247	20240626	165400	256352150	15540	15540	15540	15540	0
248	20240626	165300	256352150	15540	15540	15540	15540	0
249	20240626	165200	256352150	15540	15540	15540	15540	0
250	20240626	165100	256352150	15540	15540	15540	15540	0
251	20240626	165000	256352150	15540	15540	15540	15540	0
252	20240626	164900	256352150	15540	15540	15540	15540	0
253	20240626	164800	256352150	15540	15540	15540	15540	0
254	20240626	164700	256352150	15540	15540	15540	15540	0
255	20240626	164600	256352150	15540	15540	15540	15540	0
256	20240626	164500	256352150	15540	15540	15540	15540	0
257	20240626	164400	256352150	15540	15540	15540	15540	0
258	20240626	164300	256352150	15540	15540	15540	15540	0
259	20240626	164200	256352150	15540	15540	15540	15540	0
260	20240626	164100	256352150	15540	15540	15540	15540	0
261	20240626	164000	256352150	15540	15540	15540	15540	0
262	20240626	163900	256352150	15540	15540	15540	15540	0
263	20240626	163800	256352150	15540	15540	15540	15540	0
264	20240626	163700	256352150	15540	15540	15540	15540	0
265	20240626	163600	256352150	15540	15540	15540	15540	0
266	20240626	163500	256352150	15540	15540	15540	15540	0
267	20240626	163400	256352150	15540	15540	15540	15540	0
268	20240626	163300	256352150	15540	15540	15540	15540	0
269	20240626	163200	256352150	15540	15540	15540	15540	0
270	20240626	163100	256352150	15540	15540	15540	15540	0
271	20240626	163000	256352150	15540	15540	15540	15540	0
272	20240626	162900	256352150	15540	15540	15540	15540	58
273	20240626	162800	256352150	15540	15540	15540	15540	0
274	20240626	162700	256352150	15540	15540	15540	15540	0
275	20240626	162600	256352150	15540	15540	15540	15540	0
276	20240626	162500	256352150	15540	15540	15540	15540	0
277	20240626	162400	256352150	15540	15540	15540	15540	0
278	20240626	162300	256352150	15540	15540	15540	15540	0
279	20240626	162200	256352150	15540	15540	15540	15540	0
280	20240626	162100	256352150	15540	15540	15540	15540	0
281	20240626	162000	256352150	15540	15540	15540	15540	0
282	20240626	161900	256352150	15540	15540	15540	15540	0
283	20240626	161800	256352150	15540	15540	15540	15540	0
284	20240626	161700	256352150	15540	15540	15540	15540	0
285	20240626	161600	256352150	15540	15540	15540	15540	0
286	20240626	161500	256352150	15540	15540	15540	15540	0
287	20240626	161400	256352150	15540	15540	15540	15540	0
288	20240626	161300	256352150	15540	15540	15540	15540	0
289	20240626	161200	256352150	15540	15540	15540	15540	0
290	20240626	161100	256352150	15540	15540	15540	15540	0
291	20240626	161000	256352150	15540	15540	15540	15540	0
292	20240626	160900	256352150	15540	15540	15540	15540	0
293	20240626	160800	256352150	15540	15540	15540	15540	0
294	20240626	160700	256352150	15540	15540	15540	15540	0
295	20240626	160600	256352150	15540	15540	15540	15540	0
296	20240626	160500	256352150	15540	15540	15540	15540	0
297	20240626	160400	256352150	15540	15540	15540	15540	0
298	20240626	160300	256352150	15540	15540	15540	15540	0
299	20240626	160200	256352150	15540	15540	15540	15540	0
300	20240626	160100	256352150	15540	15540	15540	15540	0
301	20240626	160000	256352150	15540	15540	15540	15540	0
302	20240626	155900	256352150	15540	15540	15540	15540	58
303	20240626	155800	256352150	15540	15540	15540	15540	0
304	20240626	155700	256352150	15540	15540	15540	15540	0
305	20240626	155600	256352150	15540	15540	15540	15540	0
306	20240626	155500	256352150	15540	15540	15540	15540	0
307	20240626	155400	256352150	15540	15540	15540	15540	0
308	20240626	155300	256352150	15540	15540	15540	15540	0
309	20240626	155200	256352150	15540	15540	15540	15540	0
310	20240626	155100	256352150	15540	15540	15540	15540	0
311	20240626	155000	256352150	15540	15540	15540	15540	0
312	20240626	154900	256352150	15540	15540	15540	15540	0
313	20240626	154800	256352150	15540	15540	15540	15540	0
314	20240626	154700	256352150	15540	15540	15540	15540	0
315	20240626	154600	256352150	15540	15540	15540	15540	0
316	20240626	154500	256352150	15540	15540	15540	15540	0
317	20240626	154400	256352150	15540	15540	15540	15540	0
318	20240626	154300	256352150	15540	15540	15540	15540	0
319	20240626	154200	256352150	15540	15540	15540	15540	0
320	20240626	154100	256352150	15540	15540	15540	15540	0
321	20240626	154000	256352150	15540	15540	15540	15540	0
322	20240626	153900	256352150	15540	15540	15540	15540	0
323	20240626	153800	256352150	15540	15540	15540	15540	0
324	20240626	153700	256352150	15540	15540	15540	15540	0
325	20240626	153600	256352150	15540	15540	15540	15540	0
326	20240626	153500	256352150	15540	15540	15540	15540	0
327	20240626	153400	256352150	15540	15540	15540	15540	0
328	20240626	153300	256352150	15540	15540	15540	15540	0
329	20240626	153200	256352150	15540	15540	15540	15540	0
330	20240626	153100	256352150	15540	15540	15540	15540	0
331	20240626	153000	256352150	15540	15540	15540	15540	58
332	20240626	152900	255450830	15520	15520	15520	15520	0
333	20240626	152800	255450830	15520	15520	15520	15520	0
334	20240626	152700	255450830	15520	15520	15520	15520	0
335	20240626	152600	255450830	15520	15520	15520	15520	0
336	20240626	152500	255450830	15520	15520	15520	15520	0
337	20240626	152400	255450830	15520	15520	15520	15520	0
338	20240626	152300	255450830	15520	15520	15520	15520	0
339	20240626	152200	255450830	15520	15520	15520	15520	0
340	20240626	152100	255450830	15520	15520	15520	15520	0
341	20240626	152000	255450830	15520	15520	15520	15520	0
342	20240626	151900	255450830	15520	15530	15530	15520	6
343	20240626	151800	255357680	15550	15550	15550	15550	0
344	20240626	151700	255357680	15550	15550	15550	15550	5
345	20240626	151600	255279930	15550	15550	15550	15550	0
346	20240626	151500	255279930	15550	15550	15550	15550	4
347	20240626	151400	255217730	15550	15550	15550	15550	0
348	20240626	151300	255217730	15550	15550	15550	15550	0
349	20240626	151200	255217730	15550	15550	15550	15550	0
350	20240626	151100	255217730	15550	15550	15550	15550	0
351	20240626	151000	255217730	15550	15550	15550	15550	0
352	20240626	150900	255217730	15550	15550	15550	15550	0
353	20240626	150800	255217730	15550	15550	15550	15550	0
354	20240626	150700	255217730	15550	15550	15550	15550	0
355	20240626	150600	255217730	15550	15550	15550	15550	0
356	20240626	150500	255217730	15550	15550	15550	15550	0
357	20240626	150400	255217730	15550	15550	15550	15550	0
358	20240626	150300	255217730	15550	15550	15550	15550	0
359	20240626	150200	255217730	15550	15550	15550	15550	0
360	20240626	150100	255217730	15550	15550	15550	15550	0
361	20240626	150000	255217730	15550	15550	15550	15550	0
362	20240626	145900	255217730	15550	15550	15550	15550	0
363	20240626	145800	255217730	15550	15550	15550	15550	0
364	20240626	145700	255217730	15550	15550	15550	15550	0
365	20240626	145600	255217730	15550	15550	15550	15550	0
366	20240626	145500	255217730	15550	15550	15550	15550	0
367	20240626	145400	255217730	15550	15550	15550	15550	0
368	20240626	145300	255217730	15550	15550	15550	15550	0
369	20240626	145200	255217730	15550	15550	15550	15550	0
370	20240626	145100	255217730	15550	15550	15550	15550	0
371	20240626	145000	255217730	15550	15540	15550	15540	53
372	20240626	144900	254393610	15540	15540	15540	15540	47
373	20240626	144800	253663230	15550	15550	15550	15550	50
374	20240626	144700	252885730	15550	15560	15560	15460	409
375	20240626	144600	246551110	15560	15540	15560	15540	45
376	20240626	144500	245851070	15540	15540	15540	15540	96
377	20240626	144400	244359230	15540	15540	15540	15540	48
378	20240626	144300	243613310	15540	15530	15540	15530	51
379	20240626	144200	242820800	15530	15500	15540	15490	595
380	20240626	144100	233599760	15490	15550	15550	15490	4050
381	20240626	144000	170829940	15550	15550	15550	15550	93
382	20240626	143900	169383790	15550	15550	15550	15550	54
383	20240626	143800	168544090	15550	15550	15550	15550	102
384	20240626	143700	166957990	15550	15550	15550	15550	80
385	20240626	143600	165713990	15550	15550	15550	15550	52
386	20240626	143500	164905390	15550	15550	15550	15550	96
387	20240626	143400	163412590	15550	15550	15550	15550	45
388	20240626	143300	162712840	15550	15550	15550	15550	98
389	20240626	143200	161188940	15550	15550	15550	15550	51
390	20240626	143100	160395890	15550	15550	15550	15550	107
391	20240626	143000	158732040	15550	15550	15550	15540	121
392	20240626	142900	156851070	15550	15550	15550	15550	51
393	20240626	142800	156058020	15550	15550	15550	15550	93
394	20240626	142700	154611870	15550	15550	15550	15550	49
395	20240626	142600	153849920	15550	15560	15560	15550	200
396	20240626	142500	150738930	15560	15560	15560	15560	50
397	20240626	142400	149960930	15560	15560	15560	15560	106
398	20240626	142300	148311570	15560	15560	15560	15560	53
399	20240626	142200	147486890	15560	15560	15560	15560	132
400	20240626	142100	145432970	15570	15580	15580	15570	197
401	20240626	142000	142365110	15580	15540	15580	15540	64
402	20240626	141900	141368150	15580	15580	15580	15580	11
403	20240626	141800	141196770	15580	15580	15580	15580	15
404	20240626	141700	140963070	15580	15580	15580	15580	10
405	20240626	141600	140807270	15580	15580	15580	15580	18
406	20240626	141500	140526830	15580	15580	15580	15580	16
407	20240626	141400	140277550	15580	15580	15580	15580	21
408	20240626	141300	139950370	15580	15580	15580	15560	16
409	20240626	141200	139701170	15580	15580	15580	15580	14
410	20240626	141100	139483050	15580	15580	15580	15580	29
411	20240626	141000	139031230	15580	15580	15580	15580	11
412	20240626	140900	138859850	15580	15580	15580	15580	19
413	20240626	140800	138563830	15580	15580	15580	15580	10
414	20240626	140700	138408030	15580	15580	15580	15580	8
415	20240626	140600	138283390	15580	15580	15580	15580	22
416	20240626	140500	137940630	15580	15580	15580	15580	11
417	20240626	140400	137769250	15580	15580	15580	15580	19
418	20240626	140300	137473230	15580	15570	15580	15570	9
419	20240626	140200	137333020	15590	15580	15590	15580	885
420	20240626	140100	123544610	15580	15580	15580	15580	10
421	20240626	140000	123388810	15580	15580	15580	15580	9
422	20240626	135900	123248590	15580	15580	15580	15540	25
423	20240626	135800	122859490	15580	15580	15580	15580	13
424	20240626	135700	122656950	15580	15580	15580	15580	17
425	20240626	135600	122392090	15580	15580	15580	15580	7
426	20240626	135500	122283030	15580	15580	15580	15580	16
427	20240626	135400	122033750	15580	15580	15580	15580	6
428	20240626	135300	121940270	15580	15580	15580	15580	11
429	20240626	135200	121768890	15580	15580	15580	15580	20
430	20240626	135100	121457290	15580	15580	15580	15580	14
431	20240626	135000	121239170	15580	15600	15600	15580	21
432	20240626	134900	120911730	15600	15600	15600	15600	12
433	20240626	134800	120724530	15600	15600	15600	15600	26
434	20240626	134700	120318930	15600	15600	15600	15600	15
435	20240626	134600	120084930	15600	15600	15600	15600	13
436	20240626	134500	119882130	15600	15600	15600	15600	21
437	20240626	134400	119554530	15550	15600	15600	15550	48
438	20240626	134300	118807480	15600	15590	15600	15590	15
439	20240626	134200	118573530	15590	15590	15590	15590	5
440	20240626	134100	118495580	15600	15600	15600	15600	16
441	20240626	134000	118245980	15600	15600	15600	15600	6
442	20240626	133900	118152380	15600	15600	15600	15600	5
443	20240626	133800	118074380	15600	15600	15600	15550	14
444	20240626	133700	117856030	15600	15600	15600	15600	12
445	20240626	133600	117668830	15600	15600	15600	15600	19
446	20240626	133500	117372430	15600	15600	15600	15600	13
447	20240626	133400	117169630	15600	15600	15600	15600	20
448	20240626	133300	116857630	15600	15600	15600	15600	7
449	20240626	133200	116748430	15600	15600	15600	15600	10
450	20240626	133100	116592430	15600	15600	15600	15600	20
451	20240626	133000	116280430	15600	15600	15600	15600	10
452	20240626	132900	116124430	15600	15600	15600	15600	23
453	20240626	132800	115765630	15600	15600	15600	15600	7
454	20240626	132700	115656430	15600	15600	15600	15600	15
455	20240626	132600	115422430	15600	15600	15600	15600	13
456	20240626	132500	115219630	15600	15600	15600	15600	12
457	20240626	132400	115032430	15600	15600	15600	15600	20
458	20240626	132300	114720430	15600	15600	15600	15600	10
459	20240626	132200	114564430	15600	15600	15600	15600	18
460	20240626	132100	114283630	15600	15600	15600	15600	11
461	20240626	132000	114112030	15600	15600	15600	15600	25
462	20240626	131900	113722030	15600	15600	15600	15600	13
463	20240626	131800	113519230	15600	15600	15600	15600	13
464	20240626	131700	113316430	15600	15600	15600	15600	20
465	20240626	131600	113004430	15610	15610	15610	15610	10
466	20240626	131500	112848330	15610	15610	15610	15610	21
467	20240626	131400	112520520	15610	15610	15610	15610	12
468	20240626	131300	112333200	15610	15610	15610	15610	23
469	20240626	131200	111974170	15610	15610	15610	15610	9
470	20240626	131100	111833680	15610	15610	15610	15610	7
471	20240626	131000	111724410	15610	15610	15610	15610	20
472	20240626	130900	111412210	15610	15610	15610	15610	8
473	20240626	130800	111287330	15610	15610	15610	15610	15
474	20240626	130700	111053180	15610	15610	15610	15610	9
475	20240626	130600	110912690	15610	15610	15610	15610	16
476	20240626	130500	110662930	15610	15610	15610	15610	8
477	20240626	130400	110538050	15610	15610	15610	15610	12
478	20240626	130300	110350730	15610	15610	15610	15600	23
479	20240626	130200	109991710	15610	15610	15610	15610	7
480	20240626	130100	109882440	15610	15610	15610	15610	17
481	20240626	130000	109617070	15610	15590	15610	15590	15
482	20240626	125900	109383180	15590	15590	15590	15590	22
483	20240626	125800	109040200	15590	15590	15590	15590	6
484	20240626	125700	108946660	15590	15590	15590	15590	5
485	20240626	125600	108868710	15600	15590	15600	15550	16
486	20240626	125500	108619230	15600	15590	15600	15590	6
487	20240626	125400	108525680	15600	15600	15600	15590	18
488	20240626	125300	108244910	15610	15610	15610	15610	15
489	20240626	125200	108010760	15610	15600	15610	15600	18
490	20240626	125100	107729790	15610	15610	15610	15610	9
491	20240626	125000	107589300	15610	15610	15610	15610	12
492	20240626	124900	107401980	15610	15610	15610	15610	12
493	20240626	124800	107214660	15610	15610	15610	15610	12
494	20240626	124700	107027340	15610	15610	15610	15610	23
495	20240626	124600	106668310	15610	15610	15610	15610	15
496	20240626	124500	106434160	15610	15610	15610	15610	90
497	20240626	124400	105029260	15610	15610	15610	15610	14
498	20240626	124300	104810720	15610	15610	15610	15610	10
499	20240626	124200	104654620	15610	15610	15610	15610	50
500	20240626	124100	103874120	15610	15610	15610	15610	10
501	20240626	124000	103718020	15610	15610	15610	15610	29
502	20240626	123900	103265330	15610	15610	15610	15610	8
503	20240626	123800	103140450	15610	15610	15610	15610	16
504	20240626	123700	102890690	15610	15610	15610	15610	7
505	20240626	123600	102781420	15610	15610	15610	15610	14
506	20240626	123500	102562880	15610	15610	15610	15610	15
507	20240626	123400	102328730	15610	15610	15610	15610	10
508	20240626	123300	102172630	15610	15600	15610	15600	21
509	20240626	123200	101844840	15600	15600	15600	15600	10
510	20240626	123100	101688840	15600	15600	15610	15550	226
511	20240626	123000	98163240	15600	15600	15600	15600	5
512	20240626	122900	98085240	15600	15600	15600	15600	6
513	20240626	122800	97991640	15600	15600	15600	15600	19
514	20240626	122700	97695240	15600	15600	15600	15600	11
515	20240626	122600	97523640	15600	15600	15610	15600	26
516	20240626	122500	97117990	15600	15600	15600	15600	6
517	20240626	122400	97024390	15610	15610	15610	15600	19
518	20240626	122300	96727860	15610	15610	15610	15610	12
519	20240626	122200	96540540	15610	15610	15610	15610	7
520	20240626	122100	96431270	15610	15610	15610	15610	27
521	20240626	122000	96009800	15610	15610	15610	15610	10
522	20240626	121900	95853700	15610	15610	15610	15610	19
523	20240626	121800	95557110	15610	15610	15610	15610	15
524	20240626	121700	95322960	15610	15610	15610	15610	10
525	20240626	121600	95166860	15610	15610	15610	15610	8
526	20240626	121500	95041980	15610	15610	15610	15610	13
527	20240626	121400	94839050	15610	15610	15610	15610	25
528	20240626	121300	94448800	15610	15610	15610	15610	13
529	20240626	121200	94245870	15610	15610	15610	15610	21
530	20240626	121100	93918060	15610	15610	15610	15610	13
531	20240626	121000	93715130	15620	15610	15620	15610	18
532	20240626	120900	93434070	15620	15620	15620	15620	11
533	20240626	120800	93262250	15620	15620	15620	15620	7
534	20240626	120700	93152910	15620	15620	15620	15620	17
535	20240626	120600	92887370	15620	15620	15620	15620	10
536	20240626	120500	92731170	15620	15620	15620	15620	23
537	20240626	120400	92371910	15620	15610	15620	15610	10
538	20240626	120300	92215770	15610	15610	15610	15610	48
539	20240626	120200	91466490	15610	15610	15610	15610	10
540	20240626	120100	91310390	15610	15610	15610	15610	13
541	20240626	120000	91107460	15610	15610	15610	15610	23
542	20240626	115900	90748430	15610	15610	15610	15610	10
543	20240626	115800	90592330	15610	15610	15610	15610	22
544	20240626	115700	90248910	15610	15600	15610	15600	17
545	20240626	115600	89983610	15610	15610	15610	15610	19
546	20240626	115500	89687020	15610	15610	15610	15610	5
547	20240626	115400	89608970	15610	15610	15610	15610	5
548	20240626	115300	89530920	15610	15610	15610	15610	19
549	20240626	115200	89234330	15610	15610	15610	15610	10
550	20240626	115100	89078230	15620	15620	15620	15620	19
551	20240626	115000	88781450	15620	15620	15620	15620	11
552	20240626	114900	88609630	15620	15610	15620	15610	56
553	20240626	114800	87735410	15610	15610	15610	15610	10
554	20240626	114700	87579310	15610	15610	15610	15610	15
555	20240626	114600	87345160	15610	15610	15610	15610	20
556	20240626	114500	87032960	15610	15610	15610	15610	15
557	20240626	114400	86798810	15590	15610	15610	15540	501
558	20240626	114300	79006000	15610	15570	15610	15540	915
559	20240626	114200	64779970	15610	15590	15610	15560	413
560	20240626	114100	58346820	15540	15610	15610	15540	715
561	20240626	114000	47220470	15610	15610	15610	15610	7
562	20240626	113900	47111200	15610	15610	15610	15610	27
563	20240626	113800	46689730	15610	15610	15610	15610	7
564	20240626	113700	46580460	15610	15620	15620	15600	26
565	20240626	113600	46174640	15620	15610	15620	15610	15
566	20240626	113500	45940370	15610	15610	15610	15610	23
567	20240626	113400	45581340	15610	15610	15610	15610	25
568	20240626	113300	45191090	15620	15620	15620	15620	7
569	20240626	113200	45081750	15620	15620	15620	15620	15
570	20240626	113100	44847450	15620	15620	15620	15620	5
571	20240626	113000	44769350	15620	15620	15620	15620	20
572	20240626	112900	44456950	15620	15620	15620	15620	5
573	20240626	112800	44378850	15620	15620	15620	15620	25
574	20240626	112700	43988350	15620	15600	15620	15600	86
575	20240626	112600	42646570	15620	15620	15620	15620	11
576	20240626	112500	42474750	15640	15640	15640	15640	14
577	20240626	112400	42255790	15640	15640	15640	15640	6
578	20240626	112300	42161950	15640	15640	15640	15640	16
579	20240626	112200	41911710	15640	15640	15640	15640	11
580	20240626	112100	41739670	15640	15640	15640	15600	74
581	20240626	112000	40584230	15640	15640	15640	15640	15
582	20240626	111900	40349630	15640	15640	15640	15640	6
583	20240626	111800	40255790	15640	15640	15640	15640	23
584	20240626	111700	39896070	15640	15640	15640	15640	6
585	20240626	111600	39802230	15640	15640	15640	15640	17
586	20240626	111500	39536350	15640	15640	15640	15640	7
587	20240626	111400	39426870	15640	15640	15640	15640	21
588	20240626	111300	39098430	15640	15610	15640	15610	16
589	20240626	111200	38848340	15640	15620	15640	15620	15
590	20240626	111100	38613810	15640	15640	15640	15640	23
591	20240626	111000	38254090	15640	15640	15640	15640	12
592	20240626	110900	38066410	15640	15640	15640	15620	27
593	20240626	110800	37644170	15640	15640	15640	15640	15
594	20240626	110700	37409570	15640	15640	15640	15640	19
595	20240626	110600	37112410	15640	15640	15640	15640	15
596	20240626	110500	36877810	15650	15650	15650	15650	14
597	20240626	110400	36658710	15650	15650	15650	15650	17
598	20240626	110300	36392660	15650	15650	15650	15650	29
599	20240626	110200	35938810	15660	15660	15660	15660	19
600	20240626	110100	35641270	15660	15660	15660	15660	6
601	20240626	110000	35547310	15660	15650	15660	15650	17
602	20240626	105900	35281200	15650	15650	15650	15650	15
603	20240626	105800	35046450	15650	15650	15650	15650	5
604	20240626	105700	34968200	15650	15650	15650	15640	27
605	20240626	105600	34545680	15650	15650	15650	15650	12
606	20240626	105500	34357880	15650	15650	15650	15650	20
607	20240626	105400	34044880	15650	15650	15650	15650	13
608	20240626	105300	33841430	15660	15660	15660	15660	26
609	20240626	105200	33434270	15660	15660	15660	15660	10
610	20240626	105100	33277670	15660	15660	15660	15660	11
611	20240626	105000	33105410	15660	15660	15660	15660	19
612	20240626	104900	32807870	15660	15660	15660	15660	12
613	20240626	104800	32619950	15660	15660	15660	15660	16
614	20240626	104700	32369390	15660	15660	15660	15660	10
615	20240626	104600	32212790	15660	15660	15660	15660	15
616	20240626	104500	31977890	15660	15660	15660	15660	11
617	20240626	104400	31805630	15660	15660	15660	15660	13
618	20240626	104300	31602050	15660	15660	15660	15660	14
619	20240626	104200	31382810	15660	15660	15660	15660	7
620	20240626	104100	31273190	15660	15660	15660	15660	20
621	20240626	104000	30959990	15660	15660	15660	15660	8
622	20240626	103900	30834710	15660	15650	15660	15650	23
623	20240626	103800	30474640	15600	15660	15660	15600	9
624	20240626	103700	30333760	15660	15660	15660	15660	9
625	20240626	103600	30192820	15660	15660	15660	15660	25
626	20240626	103500	29801320	15660	15660	15660	15660	10
627	20240626	103400	29644720	15660	15660	15660	15660	22
628	20240626	103300	29300200	15650	15650	15650	15650	11
629	20240626	103200	29128050	15600	15670	15670	15600	27
630	20240626	103100	28705030	15670	15670	15670	15670	5
631	20240626	103000	28626680	15670	15670	15670	15670	11
632	20240626	102900	28454310	15670	15670	15670	15670	20
633	20240626	102800	28140910	15650	15630	15650	15600	16
634	20240626	102700	27890580	15670	15670	15670	15670	24
635	20240626	102600	27514500	15670	15670	15670	15670	5
636	20240626	102500	27436150	15660	15660	15660	15660	20
637	20240626	102400	27122950	15660	15660	15660	15660	14
638	20240626	102300	26903710	15660	15660	15660	15660	14
639	20240626	102200	26684470	15660	15660	15660	15660	78
640	20240626	102100	25462990	15660	15660	15660	15660	6
641	20240626	102000	25369030	15670	15670	15670	15670	24
642	20240626	101900	24992950	15670	15670	15670	15670	10
643	20240626	101800	24836250	15670	15670	15670	15670	15
644	20240626	101700	24601200	15670	15670	15670	15670	15
645	20240626	101600	24366150	15670	15670	15670	15670	14
646	20240626	101500	24146770	15670	15670	15670	15670	21
647	20240626	101400	23817700	15670	15670	15670	15670	11
648	20240626	101300	23645330	15670	15670	15670	15670	18
649	20240626	101200	23363270	15670	15670	15670	15670	14
650	20240626	101100	23143890	15670	15660	15670	15660	39
651	20240626	101000	22532970	15670	15670	15670	15670	9
652	20240626	100900	22391940	15670	15670	15670	15670	13
653	20240626	100800	22188230	15670	15660	15670	15660	18
654	20240626	100700	21906220	15670	15670	15670	15670	7
655	20240626	100600	21796530	15670	15670	15670	15670	20
656	20240626	100500	21483130	15670	15670	15670	15670	11
657	20240626	100400	21310760	15670	15670	15670	15670	25
658	20240626	100300	20919010	15670	15670	15670	15670	8
659	20240626	100200	20793650	15670	15670	15670	15670	7
660	20240626	100100	20683960	15670	15670	15670	15670	29
661	20240626	100000	20229530	15670	15670	15670	15670	18
662	20240626	095900	19947470	15670	15670	15670	15670	23
663	20240626	095800	19587060	15670	15670	15670	15670	15
664	20240626	095700	19352010	15670	15680	15680	15620	115
665	20240626	095600	17554620	15680	15680	15680	15680	13
666	20240626	095500	17350780	15650	15680	15700	15650	126
667	20240626	095400	15378340	15710	15710	15710	15710	22
668	20240626	095300	15032720	15710	15710	15710	15710	11
669	20240626	095200	14859910	15710	15710	15710	15710	25
670	20240626	095100	14467160	15710	15710	15710	15710	13
671	20240626	095000	14262930	15710	15710	15710	15710	24
672	20240626	094900	13885890	15710	15710	15710	15710	10
673	20240626	094800	13728790	15710	15710	15710	15710	9
674	20240626	094700	13587400	15710	15690	15710	15690	24
675	20240626	094600	13210420	15710	15710	15710	15710	13
676	20240626	094500	13006190	15710	15710	15710	15710	14
677	20240626	094400	12786250	15710	15710	15710	15710	12
678	20240626	094300	12597730	15710	15710	15710	15710	27
679	20240626	094200	12173560	15710	15710	15710	15710	9
680	20240626	094100	12032170	15720	15720	15720	15720	11
681	20240626	094000	11859250	15720	15720	15720	15720	18
682	20240626	093900	11576290	15680	15720	15720	15680	15
683	20240626	093800	11340730	15720	15720	15720	15700	27
684	20240626	093700	10916430	15700	15720	15720	15700	9
685	20240626	093600	10774970	15700	15720	15730	15700	20
686	20240626	093500	10460490	15720	15720	15720	15720	9
687	20240626	093400	10319010	15720	15720	15720	15720	12
688	20240626	093300	10130370	15730	15730	15730	15730	16
689	20240626	093200	9878690	15730	15730	15730	15730	13
690	20240626	093100	9674200	15730	15720	15730	15720	33
691	20240626	093000	9155260	15730	15730	15730	15730	7
692	20240626	092900	9045150	15730	15730	15730	15730	19
693	20240626	092800	8746280	15730	15730	15730	15730	8
694	20240626	092700	8620440	15730	15730	15730	15730	17
695	20240626	092600	8353030	15730	15730	15730	15730	19
696	20240626	092500	8054160	15730	15730	15730	15730	7
697	20240626	092400	7944050	15730	15720	15730	15720	30
698	20240626	092300	7472330	15720	15720	15720	15720	10
699	20240626	092200	7315130	15720	15710	15720	15710	27
700	20240626	092100	6890930	15720	15720	15720	15720	13
701	20240626	092000	6686570	15720	15720	15720	15720	8
702	20240626	091900	6560810	15720	15720	15720	15720	23
703	20240626	091800	6199250	15720	15720	15720	15720	7
704	20240626	091700	6089210	15720	15700	15720	15700	23
705	20240626	091600	5727970	15670	15670	15670	15620	132
706	20240626	091500	3664370	15670	15670	15720	15670	17
707	20240626	091400	3397530	15620	15620	15620	15620	0
708	20240626	091300	3397530	15620	15620	15620	15620	1
709	20240626	091200	3381910	15720	15730	15730	15720	24
710	20240626	091100	3004510	15730	15720	15730	15720	14
711	20240626	091000	2784370	15720	15720	15720	15720	22
712	20240626	090900	2438530	15720	15720	15720	15720	10
713	20240626	090800	2281330	15720	15720	15720	15720	16
714	20240626	090700	2029810	15720	15720	15720	15720	5
715	20240626	090600	1951210	15720	15720	15720	15720	7
716	20240626	090500	1841170	15720	15720	15720	15720	15
717	20240626	090400	1605370	15720	15710	15720	15710	11
718	20240626	090300	1432550	15710	15700	15710	15700	19
719	20240626	090200	1134160	15720	15720	15720	15720	6
720	20240626	090100	1039840	15750	15750	15750	15750	1
721	20240626	090000	1024090	15570	15780	15780	15570	65