KissMeData/079940/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195400	628049980	15100	15100	15100	15100	387
3	20240624	195300	628049980	15100	15100	15100	15100	0
4	20240624	195200	628049980	15100	15100	15100	15100	0
5	20240624	195100	628049980	15100	15100	15100	15100	0
6	20240624	195000	628049980	15100	15100	15100	15100	0
7	20240624	194900	628049980	15100	15100	15100	15100	0
8	20240624	194800	628049980	15100	15100	15100	15100	0
9	20240624	194700	628049980	15100	15100	15100	15100	0
10	20240624	194600	628049980	15100	15100	15100	15100	0
11	20240624	194500	628049980	15100	15100	15100	15100	0
12	20240624	194400	628049980	15100	15100	15100	15100	0
13	20240624	194300	628049980	15100	15100	15100	15100	0
14	20240624	194200	628049980	15100	15100	15100	15100	0
15	20240624	194100	628049980	15100	15100	15100	15100	0
16	20240624	194000	628049980	15100	15100	15100	15100	0
17	20240624	193900	628049980	15100	15100	15100	15100	0
18	20240624	193800	628049980	15100	15100	15100	15100	0
19	20240624	193700	628049980	15100	15100	15100	15100	0
20	20240624	193600	628049980	15100	15100	15100	15100	0
21	20240624	193500	628049980	15100	15100	15100	15100	0
22	20240624	193400	628049980	15100	15100	15100	15100	0
23	20240624	193300	628049980	15100	15100	15100	15100	0
24	20240624	193200	628049980	15100	15100	15100	15100	0
25	20240624	193100	628049980	15100	15100	15100	15100	0
26	20240624	193000	628049980	15100	15100	15100	15100	0
27	20240624	192900	628049980	15100	15100	15100	15100	0
28	20240624	192800	628049980	15100	15100	15100	15100	0
29	20240624	192700	628049980	15100	15100	15100	15100	0
30	20240624	192600	628049980	15100	15100	15100	15100	0
31	20240624	192500	628049980	15100	15100	15100	15100	0
32	20240624	192400	628049980	15100	15100	15100	15100	387
33	20240624	192300	628049980	15100	15100	15100	15100	0
34	20240624	192200	628049980	15100	15100	15100	15100	0
35	20240624	192100	628049980	15100	15100	15100	15100	0
36	20240624	192000	628049980	15100	15100	15100	15100	0
37	20240624	191900	628049980	15100	15100	15100	15100	0
38	20240624	191800	628049980	15100	15100	15100	15100	0
39	20240624	191700	628049980	15100	15100	15100	15100	0
40	20240624	191600	628049980	15100	15100	15100	15100	0
41	20240624	191500	628049980	15100	15100	15100	15100	0
42	20240624	191400	628049980	15100	15100	15100	15100	0
43	20240624	191300	628049980	15100	15100	15100	15100	0
44	20240624	191200	628049980	15100	15100	15100	15100	0
45	20240624	191100	628049980	15100	15100	15100	15100	0
46	20240624	191000	628049980	15100	15100	15100	15100	0
47	20240624	190900	628049980	15100	15100	15100	15100	0
48	20240624	190800	628049980	15100	15100	15100	15100	0
49	20240624	190700	628049980	15100	15100	15100	15100	0
50	20240624	190600	628049980	15100	15100	15100	15100	0
51	20240624	190500	628049980	15100	15100	15100	15100	0
52	20240624	190400	628049980	15100	15100	15100	15100	0
53	20240624	190300	628049980	15100	15100	15100	15100	0
54	20240624	190200	628049980	15100	15100	15100	15100	0
55	20240624	190100	628049980	15100	15100	15100	15100	0
56	20240624	190000	628049980	15100	15100	15100	15100	0
57	20240624	185900	628049980	15100	15100	15100	15100	0
58	20240624	185800	628049980	15100	15100	15100	15100	0
59	20240624	185700	628049980	15100	15100	15100	15100	0
60	20240624	185600	628049980	15100	15100	15100	15100	0
61	20240624	185500	628049980	15100	15100	15100	15100	0
62	20240624	185400	628049980	15100	15100	15100	15100	387
63	20240624	185300	628049980	15100	15100	15100	15100	0
64	20240624	185200	628049980	15100	15100	15100	15100	0
65	20240624	185100	628049980	15100	15100	15100	15100	0
66	20240624	185000	628049980	15100	15100	15100	15100	0
67	20240624	184900	628049980	15100	15100	15100	15100	0
68	20240624	184800	628049980	15100	15100	15100	15100	0
69	20240624	184700	628049980	15100	15100	15100	15100	0
70	20240624	184600	628049980	15100	15100	15100	15100	0
71	20240624	184500	628049980	15100	15100	15100	15100	0
72	20240624	184400	628049980	15100	15100	15100	15100	0
73	20240624	184300	628049980	15100	15100	15100	15100	0
74	20240624	184200	628049980	15100	15100	15100	15100	0
75	20240624	184100	628049980	15100	15100	15100	15100	0
76	20240624	184000	628049980	15100	15100	15100	15100	0
77	20240624	183900	628049980	15100	15100	15100	15100	0
78	20240624	183800	628049980	15100	15100	15100	15100	0
79	20240624	183700	628049980	15100	15100	15100	15100	0
80	20240624	183600	628049980	15100	15100	15100	15100	0
81	20240624	183500	628049980	15100	15100	15100	15100	0
82	20240624	183400	628049980	15100	15100	15100	15100	0
83	20240624	183300	628049980	15100	15100	15100	15100	0
84	20240624	183200	628049980	15100	15100	15100	15100	0
85	20240624	183100	628049980	15100	15100	15100	15100	0
86	20240624	183000	628049980	15100	15100	15100	15100	0
87	20240624	182900	628049980	15100	15100	15100	15100	0
88	20240624	182800	628049980	15100	15100	15100	15100	0
89	20240624	182700	628049980	15100	15100	15100	15100	0
90	20240624	182600	628049980	15100	15100	15100	15100	0
91	20240624	182500	628049980	15100	15100	15100	15100	0
92	20240624	182400	628049980	15100	15100	15100	15100	387
93	20240624	182300	628049980	15100	15100	15100	15100	0
94	20240624	182200	628049980	15100	15100	15100	15100	0
95	20240624	182100	628049980	15100	15100	15100	15100	0
96	20240624	182000	628049980	15100	15100	15100	15100	0
97	20240624	181900	628049980	15100	15100	15100	15100	0
98	20240624	181800	628049980	15100	15100	15100	15100	0
99	20240624	181700	628049980	15100	15100	15100	15100	0
100	20240624	181600	628049980	15100	15100	15100	15100	0
101	20240624	181500	628049980	15100	15100	15100	15100	0
102	20240624	181400	628049980	15100	15100	15100	15100	0
103	20240624	181300	628049980	15100	15100	15100	15100	0
104	20240624	181200	628049980	15100	15100	15100	15100	0
105	20240624	181100	628049980	15100	15100	15100	15100	0
106	20240624	181000	628049980	15100	15100	15100	15100	0
107	20240624	180900	628049980	15100	15100	15100	15100	0
108	20240624	180800	628049980	15100	15100	15100	15100	0
109	20240624	180700	628049980	15100	15100	15100	15100	0
110	20240624	180600	628049980	15100	15100	15100	15100	0
111	20240624	180500	628049980	15100	15100	15100	15100	0
112	20240624	180400	628049980	15100	15100	15100	15100	0
113	20240624	180300	628049980	15100	15100	15100	15100	0
114	20240624	180200	628049980	15100	15100	15100	15100	0
115	20240624	180100	628049980	15100	15100	15100	15100	0
116	20240624	180000	628049980	15100	15100	15100	15100	0
117	20240624	175900	628049980	15100	15100	15100	15100	0
118	20240624	175800	628049980	15100	15100	15100	15100	0
119	20240624	175700	628049980	15100	15100	15100	15100	0
120	20240624	175600	628049980	15100	15100	15100	15100	0
121	20240624	175500	628049980	15100	15100	15100	15100	0
122	20240624	175400	628049980	15100	15100	15100	15100	387
123	20240624	175300	628049980	15100	15100	15100	15100	0
124	20240624	175200	628049980	15100	15100	15100	15100	0
125	20240624	175100	628049980	15100	15100	15100	15100	0
126	20240624	175000	628049980	15100	15100	15100	15100	0
127	20240624	174900	628049980	15100	15100	15100	15100	0
128	20240624	174800	628049980	15100	15100	15100	15100	0
129	20240624	174700	628049980	15100	15100	15100	15100	0
130	20240624	174600	628049980	15100	15100	15100	15100	0
131	20240624	174500	628049980	15100	15100	15100	15100	0
132	20240624	174400	628049980	15100	15100	15100	15100	0
133	20240624	174300	628049980	15100	15100	15100	15100	0
134	20240624	174200	628049980	15100	15100	15100	15100	0
135	20240624	174100	628049980	15100	15100	15100	15100	0
136	20240624	174000	628049980	15100	15100	15100	15100	0
137	20240624	173900	628049980	15100	15100	15100	15100	0
138	20240624	173800	628049980	15100	15100	15100	15100	0
139	20240624	173700	628049980	15100	15100	15100	15100	0
140	20240624	173600	628049980	15100	15100	15100	15100	0
141	20240624	173500	628049980	15100	15100	15100	15100	0
142	20240624	173400	628049980	15100	15100	15100	15100	0
143	20240624	173300	628049980	15100	15100	15100	15100	0
144	20240624	173200	628049980	15100	15100	15100	15100	0
145	20240624	173100	628049980	15100	15100	15100	15100	0
146	20240624	173000	628049980	15100	15100	15100	15100	0
147	20240624	172900	628049980	15100	15100	15100	15100	0
148	20240624	172800	628049980	15100	15100	15100	15100	0
149	20240624	172700	628049980	15100	15100	15100	15100	0
150	20240624	172600	628049980	15100	15100	15100	15100	0
151	20240624	172500	628049980	15100	15100	15100	15100	0
152	20240624	172400	628049980	15100	15100	15100	15100	387
153	20240624	172300	628049980	15100	15100	15100	15100	0
154	20240624	172200	628049980	15100	15100	15100	15100	0
155	20240624	172100	628049980	15100	15100	15100	15100	0
156	20240624	172000	628049980	15100	15100	15100	15100	0
157	20240624	171900	628049980	15100	15100	15100	15100	0
158	20240624	171800	628049980	15100	15100	15100	15100	0
159	20240624	171700	628049980	15100	15100	15100	15100	0
160	20240624	171600	628049980	15100	15100	15100	15100	0
161	20240624	171500	628049980	15100	15100	15100	15100	0
162	20240624	171400	628049980	15100	15100	15100	15100	0
163	20240624	171300	628049980	15100	15100	15100	15100	0
164	20240624	171200	628049980	15100	15100	15100	15100	0
165	20240624	171100	628049980	15100	15100	15100	15100	0
166	20240624	171000	628049980	15100	15100	15100	15100	0
167	20240624	170900	628049980	15100	15100	15100	15100	0
168	20240624	170800	628049980	15100	15100	15100	15100	0
169	20240624	170700	628049980	15100	15100	15100	15100	0
170	20240624	170600	628049980	15100	15100	15100	15100	0
171	20240624	170500	628049980	15100	15100	15100	15100	0
172	20240624	170400	628049980	15100	15100	15100	15100	0
173	20240624	170300	628049980	15100	15100	15100	15100	0
174	20240624	170200	628049980	15100	15100	15100	15100	0
175	20240624	170100	628049980	15100	15100	15100	15100	0
176	20240624	170000	628049980	15100	15100	15100	15100	0
177	20240624	165900	628049980	15100	15100	15100	15100	0
178	20240624	165800	628049980	15100	15100	15100	15100	0
179	20240624	165700	628049980	15100	15100	15100	15100	0
180	20240624	165600	628049980	15100	15100	15100	15100	0
181	20240624	165500	628049980	15100	15100	15100	15100	0
182	20240624	165400	628049980	15100	15100	15100	15100	387
183	20240624	165300	628049980	15100	15100	15100	15100	0
184	20240624	165200	628049980	15100	15100	15100	15100	0
185	20240624	165100	628049980	15100	15100	15100	15100	0
186	20240624	165000	628049980	15100	15100	15100	15100	0
187	20240624	164900	628049980	15100	15100	15100	15100	0
188	20240624	164800	628049980	15100	15100	15100	15100	0
189	20240624	164700	628049980	15100	15100	15100	15100	0
190	20240624	164600	628049980	15100	15100	15100	15100	0
191	20240624	164500	628049980	15100	15100	15100	15100	0
192	20240624	164400	628049980	15100	15100	15100	15100	0
193	20240624	164300	628049980	15100	15100	15100	15100	0
194	20240624	164200	628049980	15100	15100	15100	15100	0
195	20240624	164100	628049980	15100	15100	15100	15100	0
196	20240624	164000	628049980	15100	15100	15100	15100	0
197	20240624	163900	628049980	15100	15100	15100	15100	0
198	20240624	163800	628049980	15100	15100	15100	15100	0
199	20240624	163700	628049980	15100	15100	15100	15100	0
200	20240624	163600	628049980	15100	15100	15100	15100	0
201	20240624	163500	628049980	15100	15100	15100	15100	0
202	20240624	163400	628049980	15100	15100	15100	15100	0
203	20240624	163300	628049980	15100	15100	15100	15100	0
204	20240624	163200	628049980	15100	15100	15100	15100	0
205	20240624	163100	628049980	15100	15100	15100	15100	0
206	20240624	163000	628049980	15100	15100	15100	15100	0
207	20240624	162900	628049980	15100	15100	15100	15100	0
208	20240624	162800	628049980	15100	15100	15100	15100	0
209	20240624	162700	628049980	15100	15100	15100	15100	0
210	20240624	162600	628049980	15100	15100	15100	15100	0
211	20240624	162500	628049980	15100	15100	15100	15100	0
212	20240624	162400	628049980	15100	15100	15100	15100	387
213	20240624	162300	628049980	15100	15100	15100	15100	0
214	20240624	162200	628049980	15100	15100	15100	15100	0
215	20240624	162100	628049980	15100	15100	15100	15100	0
216	20240624	162000	628049980	15100	15100	15100	15100	0
217	20240624	161900	628049980	15100	15100	15100	15100	0
218	20240624	161800	628049980	15100	15100	15100	15100	0
219	20240624	161700	628049980	15100	15100	15100	15100	0
220	20240624	161600	628049980	15100	15100	15100	15100	0
221	20240624	161500	628049980	15100	15100	15100	15100	0
222	20240624	161400	628049980	15100	15100	15100	15100	0
223	20240624	161300	628049980	15100	15100	15100	15100	0
224	20240624	161200	628049980	15100	15100	15100	15100	0
225	20240624	161100	628049980	15100	15100	15100	15100	0
226	20240624	161000	628049980	15100	15100	15100	15100	0
227	20240624	160900	628049980	15100	15100	15100	15100	0
228	20240624	160800	628049980	15100	15100	15100	15100	0
229	20240624	160700	628049980	15100	15100	15100	15100	0
230	20240624	160600	628049980	15100	15100	15100	15100	0
231	20240624	160500	628049980	15100	15100	15100	15100	0
232	20240624	160400	628049980	15100	15100	15100	15100	0
233	20240624	160300	628049980	15100	15100	15100	15100	0
234	20240624	160200	628049980	15100	15100	15100	15100	0
235	20240624	160100	628049980	15100	15100	15100	15100	0
236	20240624	160000	628049980	15100	15100	15100	15100	0
237	20240624	155900	628049980	15100	15100	15100	15100	0
238	20240624	155800	628049980	15100	15100	15100	15100	0
239	20240624	155700	628049980	15100	15100	15100	15100	0
240	20240624	155600	628049980	15100	15100	15100	15100	0
241	20240624	155500	628049980	15100	15100	15100	15100	0
242	20240624	155400	628049980	15100	15100	15100	15100	387
243	20240624	155300	628049980	15100	15100	15100	15100	0
244	20240624	155200	628049980	15100	15100	15100	15100	0
245	20240624	155100	628049980	15100	15100	15100	15100	0
246	20240624	155000	628049980	15100	15100	15100	15100	0
247	20240624	154900	628049980	15100	15100	15100	15100	0
248	20240624	154800	628049980	15100	15100	15100	15100	0
249	20240624	154700	628049980	15100	15100	15100	15100	0
250	20240624	154600	628049980	15100	15100	15100	15100	0
251	20240624	154500	628049980	15100	15100	15100	15100	0
252	20240624	154400	628049980	15100	15100	15100	15100	0
253	20240624	154300	628049980	15100	15100	15100	15100	0
254	20240624	154200	628049980	15100	15100	15100	15100	0
255	20240624	154100	628049980	15100	15100	15100	15100	0
256	20240624	154000	628049980	15100	15100	15100	15100	0
257	20240624	153900	628049980	15100	15100	15100	15100	0
258	20240624	153800	628049980	15100	15100	15100	15100	0
259	20240624	153700	628049980	15100	15100	15100	15100	0
260	20240624	153600	628049980	15100	15100	15100	15100	0
261	20240624	153500	628049980	15100	15100	15100	15100	0
262	20240624	153400	628049980	15100	15100	15100	15100	0
263	20240624	153300	628049980	15100	15100	15100	15100	0
264	20240624	153200	628049980	15100	15100	15100	15100	0
265	20240624	153100	628049980	15100	15100	15100	15100	0
266	20240624	153000	628049980	15100	15100	15100	15100	387
267	20240624	152900	622206280	15100	15100	15100	15100	0
268	20240624	152800	622206280	15100	15100	15100	15100	0
269	20240624	152700	622206280	15100	15100	15100	15100	0
270	20240624	152600	622206280	15100	15100	15100	15100	0
271	20240624	152500	622206280	15100	15100	15100	15100	0
272	20240624	152400	622206280	15100	15100	15100	15100	0
273	20240624	152300	622206280	15100	15100	15100	15100	0
274	20240624	152200	622206280	15100	15100	15100	15100	0
275	20240624	152100	622206280	15100	15100	15100	15100	0
276	20240624	152000	622206280	15100	15100	15100	15100	0
277	20240624	151900	622206280	15100	15120	15120	15100	38
278	20240624	151800	621631980	15120	15120	15120	15120	0
279	20240624	151700	621631980	15120	15120	15120	15120	0
280	20240624	151600	621631980	15120	15120	15120	15120	10
281	20240624	151500	621480780	15120	15130	15130	15090	103
282	20240624	151400	619922480	15070	15070	15070	15070	11
283	20240624	151300	619756710	15070	15070	15140	15070	28
284	20240624	151200	619334610	15150	15070	15150	15070	44
285	20240624	151100	618671450	15150	15070	15150	15070	102
286	20240624	151000	617126310	15070	15070	15070	15070	15
287	20240624	150900	616900260	15160	15160	15160	15160	100
288	20240624	150800	615384260	15160	15080	15160	15080	2665
289	20240624	150700	575186260	15070	15080	15080	15060	1275
290	20240624	150600	555971730	15080	15080	15080	15080	0
291	20240624	150500	555971730	15080	15090	15090	15080	14
292	20240624	150400	555760600	15160	15160	15160	15160	0
293	20240624	150300	555760600	15160	15160	15160	15160	1
294	20240624	150200	555745440	15080	15080	15080	15080	7
295	20240624	150100	555639880	15080	15090	15090	15080	7
296	20240624	150000	555534270	15090	15090	15090	15090	50
297	20240624	145900	554779770	15100	15100	15100	15100	11
298	20240624	145800	554613670	15100	15100	15100	15100	0
299	20240624	145700	554613670	15100	15080	15100	15070	912
300	20240624	145600	540864490	15080	15090	15090	15080	821
301	20240624	145500	528481480	15100	15110	15110	15100	1900
302	20240624	145400	499781970	15110	15120	15120	15110	103
303	20240624	145300	498224920	15120	15160	15160	15120	157
304	20240624	145200	495850070	15160	15120	15160	15120	21
305	20240624	145100	495532490	15120	15120	15120	15120	7
306	20240624	145000	495426650	15120	15120	15120	15120	14
307	20240624	144900	495214970	15120	15120	15120	15120	0
308	20240624	144800	495214970	15120	15120	15120	15120	0
309	20240624	144700	495214970	15120	15120	15120	15120	9
310	20240624	144600	495078890	15130	15130	15130	15130	101
311	20240624	144500	493550760	15110	15150	15150	15110	1301
312	20240624	144400	473854010	15150	15150	15150	15150	0
313	20240624	144300	473854010	15150	15150	15150	15150	0
314	20240624	144200	473854010	15150	15150	15150	15150	0
315	20240624	144100	473854010	15150	15150	15150	15150	7
316	20240624	144000	473747960	15150	15150	15150	15150	22
317	20240624	143900	473414660	15160	15160	15160	15160	4
318	20240624	143800	473354020	15150	15150	15150	15150	0
319	20240624	143700	473354020	15150	15150	15150	15150	100
320	20240624	143600	471839020	15150	15150	15150	15150	124
321	20240624	143500	469960420	15170	15170	15170	15170	1
322	20240624	143400	469945250	15180	15180	15180	15180	0
323	20240624	143300	469945250	15180	15180	15180	15180	0
324	20240624	143200	469945250	15180	15180	15180	15180	0
325	20240624	143100	469945250	15180	15180	15180	15180	0
326	20240624	143000	469945250	15180	15180	15180	15180	1
327	20240624	142900	469930070	15180	15180	15180	15180	0
328	20240624	142800	469930070	15180	15180	15180	15180	0
329	20240624	142700	469930070	15180	15160	15180	15160	62
330	20240624	142600	468989690	15160	15160	15160	15160	1
331	20240624	142500	468974530	15150	15150	15150	15150	0
332	20240624	142400	468974530	15150	15150	15150	15150	0
333	20240624	142300	468974530	15150	15150	15150	15150	63
334	20240624	142200	468020080	15170	15170	15170	15170	1
335	20240624	142100	468004910	15150	15150	15150	15150	0
336	20240624	142000	468004910	15150	15150	15150	15150	0
337	20240624	141900	468004910	15150	15150	15150	15150	0
338	20240624	141800	468004910	15150	15150	15150	15150	0
339	20240624	141700	468004910	15150	15150	15150	15150	0
340	20240624	141600	468004910	15150	15150	15150	15150	1
341	20240624	141500	467989760	15150	15150	15150	15150	0
342	20240624	141400	467989760	15150	15150	15150	15150	1
343	20240624	141300	467974610	15150	15150	15150	15150	0
344	20240624	141200	467974610	15150	15150	15150	15150	5
345	20240624	141100	467898860	15150	15150	15150	15150	2
346	20240624	141000	467868560	15150	15150	15150	15150	1
347	20240624	140900	467853410	15150	15150	15150	15150	4
348	20240624	140800	467792810	15150	15150	15150	15150	0
349	20240624	140700	467792810	15150	15150	15150	15150	0
350	20240624	140600	467792810	15150	15150	15150	15150	0
351	20240624	140500	467792810	15150	15150	15150	15150	3
352	20240624	140400	467747360	15170	15170	15170	15170	0
353	20240624	140300	467747360	15170	15170	15170	15170	0
354	20240624	140200	467747360	15170	15170	15170	15170	0
355	20240624	140100	467747360	15170	15170	15170	15170	0
356	20240624	140000	467747360	15170	15170	15170	15170	0
357	20240624	135900	467747360	15170	15170	15170	15170	0
358	20240624	135800	467747360	15170	15170	15170	15170	0
359	20240624	135700	467747360	15170	15170	15170	15170	0
360	20240624	135600	467747360	15170	15170	15170	15170	0
361	20240624	135500	467747360	15170	15170	15170	15170	0
362	20240624	135400	467747360	15170	15170	15170	15170	0
363	20240624	135300	467747360	15170	15170	15170	15170	0
364	20240624	135200	467747360	15170	15170	15170	15170	0
365	20240624	135100	467747360	15170	15170	15170	15170	0
366	20240624	135000	467747360	15170	15170	15170	15170	0
367	20240624	134900	467747360	15170	15170	15170	15170	0
368	20240624	134800	467747360	15170	15170	15170	15170	0
369	20240624	134700	467747360	15170	15170	15170	15170	10
370	20240624	134600	467595660	15170	15170	15170	15170	0
371	20240624	134500	467595660	15170	15160	15170	15160	60
372	20240624	134400	466685810	15150	15150	15150	15150	0
373	20240624	134300	466685810	15150	15150	15150	15150	6
374	20240624	134200	466594910	15150	15150	15150	15150	0
375	20240624	134100	466594910	15150	15150	15150	15150	0
376	20240624	134000	466594910	15150	15150	15150	15150	0
377	20240624	133900	466594910	15150	15150	15150	15150	50
378	20240624	133800	465837410	15170	15170	15170	15170	10
379	20240624	133700	465685710	15160	15150	15160	15150	17
380	20240624	133600	465428000	15160	15160	15160	15160	51
381	20240624	133500	464654840	15160	15160	15160	15160	1
382	20240624	133400	464639680	15160	15160	15160	15160	0
383	20240624	133300	464639680	15160	15160	15160	15160	1
384	20240624	133200	464624520	15160	15160	15160	15160	0
385	20240624	133100	464624520	15160	15160	15160	15160	0
386	20240624	133000	464624520	15160	15160	15160	15160	1
387	20240624	132900	464609360	15150	15150	15150	15150	0
388	20240624	132800	464609360	15150	15150	15150	15150	6
389	20240624	132700	464518460	15170	15170	15170	15170	0
390	20240624	132600	464518460	15170	15170	15170	15170	0
391	20240624	132500	464518460	15170	15170	15170	15170	0
392	20240624	132400	464518460	15170	15170	15170	15170	11
393	20240624	132300	464351590	15180	15180	15180	15180	0
394	20240624	132200	464351590	15180	15180	15180	15180	0
395	20240624	132100	464351590	15180	15180	15180	15180	0
396	20240624	132000	464351590	15180	15180	15180	15180	0
397	20240624	131900	464351590	15180	15180	15180	15180	0
398	20240624	131800	464351590	15180	15180	15180	15180	0
399	20240624	131700	464351590	15180	15160	15180	15160	200
400	20240624	131600	461317040	15150	15160	15160	15150	11
401	20240624	131500	461150350	15170	15170	15170	15170	1
402	20240624	131400	461135180	15160	15160	15160	15160	5
403	20240624	131300	461059380	15170	15170	15170	15170	0
404	20240624	131200	461059380	15170	15170	15170	15170	20
405	20240624	131100	460755980	15170	15170	15170	15170	2
406	20240624	131000	460725640	15170	15170	15170	15170	80
407	20240624	130900	459512040	15180	15180	15180	15180	0
408	20240624	130800	459512040	15180	15180	15180	15180	0
409	20240624	130700	459512040	15180	15180	15180	15180	0
410	20240624	130600	459512040	15180	15180	15180	15180	0
411	20240624	130500	459512040	15180	15150	15180	15150	20
412	20240624	130400	459208540	15180	15150	15180	15150	10
413	20240624	130300	459056900	15180	15170	15180	15170	14
414	20240624	130200	458844480	15190	15140	15190	15140	10
415	20240624	130100	458692810	15140	15140	15140	15140	20
416	20240624	130000	458390010	15130	15130	15130	15130	52
417	20240624	125900	457603250	15140	15140	15140	15140	0
418	20240624	125800	457603250	15140	15140	15140	15140	30
419	20240624	125700	457149050	15140	15140	15140	15140	18
420	20240624	125600	456876530	15130	15130	15130	15130	10
421	20240624	125500	456725230	15130	15130	15130	15130	0
422	20240624	125400	456725230	15130	15130	15130	15130	0
423	20240624	125300	456725230	15130	15130	15130	15130	35
424	20240624	125200	456195680	15130	15130	15130	15130	1
425	20240624	125100	456180550	15130	15120	15130	15120	384
426	20240624	125000	450370650	15120	15120	15120	15120	0
427	20240624	124900	450370650	15120	15120	15120	15120	0
428	20240624	124800	450370650	15120	15120	15120	15120	0
429	20240624	124700	450370650	15120	15120	15120	15120	0
430	20240624	124600	450370650	15120	15120	15120	15120	15
431	20240624	124500	450143850	15120	15120	15120	15120	0
432	20240624	124400	450143850	15120	15120	15120	15120	0
433	20240624	124300	450143850	15120	15120	15120	15120	351
434	20240624	124200	444836730	15120	15120	15120	15120	0
435	20240624	124100	444836730	15120	15120	15120	15120	0
436	20240624	124000	444836730	15120	15120	15120	15120	0
437	20240624	123900	444836730	15120	15120	15120	15120	10
438	20240624	123800	444685530	15120	15120	15120	15120	0
439	20240624	123700	444685530	15120	15120	15120	15120	0
440	20240624	123600	444685530	15120	15120	15120	15120	0
441	20240624	123500	444685530	15120	15120	15120	15120	0
442	20240624	123400	444685530	15120	15120	15120	15120	0
443	20240624	123300	444685530	15120	15120	15120	15120	2
444	20240624	123200	444655290	15120	15110	15120	15110	17
445	20240624	123100	444398320	15120	15120	15120	15120	0
446	20240624	123000	444398320	15120	15120	15120	15110	8
447	20240624	122900	444277370	15110	15110	15110	15110	0
448	20240624	122800	444277370	15110	15110	15110	15110	1
449	20240624	122700	444262260	15110	15110	15110	15110	0
450	20240624	122600	444262260	15110	15110	15110	15110	31
451	20240624	122500	443793850	15120	15120	15120	15120	8
452	20240624	122400	443672890	15120	15120	15120	15120	15
453	20240624	122300	443446090	15120	15120	15120	15120	11
454	20240624	122200	443279770	15110	15120	15120	15110	41
455	20240624	122100	442659870	15120	15120	15120	15120	132
456	20240624	122000	440664030	15120	15120	15120	15120	0
457	20240624	121900	440664030	15120	15120	15120	15120	0
458	20240624	121800	440664030	15120	15120	15120	15120	144
459	20240624	121700	438486750	15120	15120	15120	15120	4
460	20240624	121600	438426270	15120	15120	15120	15120	53
461	20240624	121500	437624910	15120	15120	15120	15120	5
462	20240624	121400	437549310	15120	15120	15120	15120	16
463	20240624	121300	437307390	15130	15130	15130	15130	0
464	20240624	121200	437307390	15130	15130	15130	15130	1
465	20240624	121100	437292260	15130	15130	15130	15130	1
466	20240624	121000	437277130	15130	15130	15130	15130	0
467	20240624	120900	437277130	15130	15130	15130	15130	1
468	20240624	120800	437262000	15130	15130	15130	15130	0
469	20240624	120700	437262000	15130	15130	15130	15130	0
470	20240624	120600	437262000	15130	15130	15130	15130	0
471	20240624	120500	437262000	15130	15130	15130	15130	0
472	20240624	120400	437262000	15130	15120	15130	15120	540
473	20240624	120300	429097190	15120	15120	15120	15120	2
474	20240624	120200	429066950	15110	15110	15110	15110	0
475	20240624	120100	429066950	15110	15110	15110	15110	0
476	20240624	120000	429066950	15110	15110	15110	15110	10
477	20240624	115900	428915850	15120	15120	15120	15120	36
478	20240624	115800	428371530	15120	15120	15120	15120	0
479	20240624	115700	428371530	15120	15120	15120	15120	0
480	20240624	115600	428371530	15120	15120	15120	15120	0
481	20240624	115500	428371530	15120	15120	15120	15120	0
482	20240624	115400	428371530	15120	15120	15120	15120	6
483	20240624	115300	428280810	15110	15110	15110	15110	0
484	20240624	115200	428280810	15110	15110	15110	15110	9
485	20240624	115100	428144820	15110	15110	15110	15110	0
486	20240624	115000	428144820	15110	15110	15110	15110	0
487	20240624	114900	428144820	15110	15110	15110	15110	12
488	20240624	114800	427963500	15110	15110	15110	15110	1
489	20240624	114700	427948390	15110	15110	15110	15110	108
490	20240624	114600	426316510	15120	15120	15120	15120	1
491	20240624	114500	426301390	15120	15120	15120	15120	6
492	20240624	114400	426210670	15120	15120	15120	15120	9
493	20240624	114300	426074590	15110	15110	15110	15110	0
494	20240624	114200	426074590	15110	15110	15110	15110	0
495	20240624	114100	426074590	15110	15110	15110	15110	0
496	20240624	114000	426074590	15110	15110	15110	15110	0
497	20240624	113900	426074590	15110	15110	15110	15110	0
498	20240624	113800	426074590	15110	15110	15110	15110	0
499	20240624	113700	426074590	15110	15110	15110	15110	1
500	20240624	113600	426059480	15110	15110	15110	15110	147
501	20240624	113500	423838310	15100	15100	15100	15100	0
502	20240624	113400	423838310	15100	15100	15100	15100	16
503	20240624	113300	423596710	15100	15100	15100	15100	5
504	20240624	113200	423521210	15090	15090	15090	15090	0
505	20240624	113100	423521210	15090	15090	15090	15090	0
506	20240624	113000	423521210	15090	15090	15090	15090	0
507	20240624	112900	423521210	15090	15090	15090	15090	0
508	20240624	112800	423521210	15090	15090	15090	15090	0
509	20240624	112700	423521210	15090	15090	15090	15090	12
510	20240624	112600	423340130	15090	15090	15090	15090	80
511	20240624	112500	422132930	15090	15090	15100	15090	303
512	20240624	112400	417559030	15070	15070	15070	15070	1
513	20240624	112300	417543960	15080	15080	15080	15080	0
514	20240624	112200	417543960	15080	15080	15080	15080	165
515	20240624	112100	415055760	15080	15080	15080	15080	1
516	20240624	112000	415040680	15080	15080	15080	15080	72
517	20240624	111900	413954920	15080	15080	15080	15080	945
518	20240624	111800	399704320	15080	15080	15080	15080	145
519	20240624	111700	397517720	15090	15080	15090	15080	54
520	20240624	111600	396703300	15090	15090	15090	15090	13
521	20240624	111500	396507130	15090	15090	15090	15090	4
522	20240624	111400	396446770	15090	15090	15090	15080	1108
523	20240624	111300	379731080	15100	15110	15110	15100	1812
524	20240624	111200	352367660	15110	15110	15110	15110	18
525	20240624	111100	352095680	15110	15110	15110	15110	105
526	20240624	111000	350509130	15120	15110	15120	15110	282
527	20240624	110900	346247110	15110	15110	15110	15110	19
528	20240624	110800	345960020	15110	15110	15110	15110	69
529	20240624	110700	344917430	15110	15120	15120	15110	23
530	20240624	110600	344569700	15110	15130	15130	15110	1447
531	20240624	110500	322695200	15120	15120	15120	15120	0
532	20240624	110400	322695200	15120	15120	15120	15120	0
533	20240624	110300	322695200	15120	15120	15120	15120	14
534	20240624	110200	322483520	15130	15130	15130	15130	0
535	20240624	110100	322483520	15130	15130	15130	15130	0
536	20240624	110000	322483520	15130	15130	15130	15130	0
537	20240624	105900	322483520	15130	15130	15130	15130	150
538	20240624	105800	320214020	15130	15120	15130	15120	16
539	20240624	105700	319971970	15130	15130	15130	15130	0
540	20240624	105600	319971970	15130	15130	15130	15130	2
541	20240624	105500	319941710	15130	15120	15140	15120	63
542	20240624	105400	318988450	15120	15140	15140	15120	163
543	20240624	105300	316523130	15140	15140	15140	15140	0
544	20240624	105200	316523130	15140	15140	15140	15140	11
545	20240624	105100	316356590	15150	15160	15160	15150	66
546	20240624	105000	315356630	15160	15140	15200	15140	302
547	20240624	104900	310768380	15120	15120	15120	15120	2
548	20240624	104800	310738140	15120	15120	15120	15120	0
549	20240624	104700	310738140	15120	15120	15120	15120	157
550	20240624	104600	308364300	15120	15120	15120	15120	59
551	20240624	104500	307472220	15100	15100	15100	15100	0
552	20240624	104400	307472220	15100	15100	15100	15100	153
553	20240624	104300	305161920	15100	15120	15120	15100	329
554	20240624	104200	300191960	15130	15190	15190	15130	1329
555	20240624	104100	280029890	15190	15200	15200	15190	790
556	20240624	104000	268022810	15200	15200	15200	15200	403
557	20240624	103900	261897210	15210	15210	15210	15210	13
558	20240624	103800	261699480	15210	15210	15210	15210	100
559	20240624	103700	260178480	15210	15210	15210	15210	336
560	20240624	103600	255067920	15210	15210	15210	15210	192
561	20240624	103500	252147600	15210	15220	15220	15210	1878
562	20240624	103400	223571110	15230	15240	15240	15230	64
563	20240624	103300	222596370	15240	15240	15240	15240	40
564	20240624	103200	221986770	15240	15240	15240	15230	8
565	20240624	103100	221864860	15240	15240	15240	15240	6
566	20240624	103000	221773420	15240	15240	15240	15230	35
567	20240624	102900	221240330	15240	15240	15240	15240	109
568	20240624	102800	219579170	15240	15240	15240	15240	77
569	20240624	102700	218405690	15240	15280	15280	15240	3836
570	20240624	102600	159842150	15300	15300	15300	15300	5
571	20240624	102500	159765650	15290	15290	15290	15290	132
572	20240624	102400	157747370	15290	15290	15290	15290	105
573	20240624	102300	156141920	15290	15280	15290	15280	533
574	20240624	102200	147993570	15290	15290	15290	15290	0
575	20240624	102100	147993570	15290	15310	15310	15290	1291
576	20240624	102000	128247000	15300	15300	15300	15300	107
577	20240624	101900	126609900	15320	15320	15320	15320	0
578	20240624	101800	126609900	15320	15320	15320	15320	0
579	20240624	101700	126609900	15320	15320	15320	15320	200
580	20240624	101600	123545900	15320	15310	15320	15300	12
581	20240624	101500	123362180	15310	15310	15310	15300	342
582	20240624	101400	118126480	15300	15300	15300	15300	249
583	20240624	101300	114316780	15320	15320	15320	15300	10
584	20240624	101200	114163660	15320	15340	15340	15300	951
585	20240624	101100	99592240	15330	15330	15330	15330	160
586	20240624	101000	97139440	15330	15330	15330	15330	1
587	20240624	100900	97124110	15350	15350	15350	15330	12
588	20240624	100800	96940010	15350	15350	15350	15350	1
589	20240624	100700	96924660	15330	15370	15370	15330	1107
590	20240624	100600	79943910	15370	15370	15370	15370	0
591	20240624	100500	79943910	15370	15350	15370	15350	3
592	20240624	100400	79897820	15350	15350	15350	15350	1
593	20240624	100300	79882470	15370	15370	15370	15370	2
594	20240624	100200	79851730	15370	15370	15370	15370	4
595	20240624	100100	79790250	15370	15360	15370	15360	31
596	20240624	100000	79314080	15370	15370	15370	15370	7
597	20240624	095900	79206490	15360	15360	15360	15360	9
598	20240624	095800	79068250	15400	15400	15400	15400	14
599	20240624	095700	78852650	15400	15400	15400	15400	0
600	20240624	095600	78852650	15400	15370	15400	15370	7
601	20240624	095500	78744940	15360	15370	15370	15360	16
602	20240624	095400	78499140	15350	15350	15350	15350	1
603	20240624	095300	78483790	15350	15350	15350	15350	6
604	20240624	095200	78391690	15350	15350	15350	15350	30
605	20240624	095100	77931190	15350	15350	15350	15350	0
606	20240624	095000	77931190	15350	15360	15360	15350	50
607	20240624	094900	77163670	15370	15370	15370	15370	0
608	20240624	094800	77163670	15370	15370	15370	15370	0
609	20240624	094700	77163670	15370	15370	15370	15370	0
610	20240624	094600	77163670	15370	15370	15370	15370	267
611	20240624	094500	73059880	15370	15360	15370	15360	543
612	20240624	094400	64717540	15360	15360	15360	15360	0
613	20240624	094300	64717540	15360	15360	15360	15360	57
614	20240624	094200	63842020	15350	15350	15350	15350	1
615	20240624	094100	63826670	15360	15360	15360	15360	10
616	20240624	094000	63673070	15350	15350	15350	15350	0
617	20240624	093900	63673070	15350	15350	15350	15350	6
618	20240624	093800	63580970	15350	15350	15350	15350	2
619	20240624	093700	63550270	15360	15360	15360	15360	50
620	20240624	093600	62782270	15350	15350	15350	15350	20
621	20240624	093500	62475270	15350	15350	15360	15350	7
622	20240624	093400	62367810	15370	15370	15370	15370	14
623	20240624	093300	62152630	15370	15370	15370	15370	0
624	20240624	093200	62152630	15370	15370	15370	15370	0
625	20240624	093100	62152630	15370	15360	15370	15360	6
626	20240624	093000	62060420	15350	15350	15350	15350	0
627	20240624	092900	62060420	15350	15350	15350	15350	0
628	20240624	092800	62060420	15350	15350	15350	15350	0
629	20240624	092700	62060420	15350	15350	15350	15350	0
630	20240624	092600	62060420	15350	15350	15350	15350	0
631	20240624	092500	62060420	15350	15340	15350	15340	59
632	20240624	092400	61154910	15340	15330	15340	15330	168
633	20240624	092300	58577910	15330	15330	15330	15330	50
634	20240624	092200	57811410	15330	15330	15330	15330	0
635	20240624	092100	57811410	15330	15330	15330	15330	0
636	20240624	092000	57811410	15330	15330	15330	15330	0
637	20240624	091900	57811410	15330	15330	15330	15330	0
638	20240624	091800	57811410	15330	15330	15330	15330	0
639	20240624	091700	57811410	15330	15330	15330	15330	177
640	20240624	091600	55098000	15330	15330	15330	15330	1
641	20240624	091500	55082670	15320	15320	15320	15320	42
642	20240624	091400	54439230	15300	15260	15300	15260	387
643	20240624	091300	48525740	15260	15270	15280	15250	589
644	20240624	091200	39540900	15280	15300	15300	15270	456
645	20240624	091100	32573450	15300	15330	15330	15300	292
646	20240624	091000	28104630	15310	15340	15340	15310	188
647	20240624	090900	25224220	15340	15370	15370	15340	184
648	20240624	090800	22398970	15370	15470	15470	15370	834
649	20240624	090700	9547880	15470	15490	15490	15470	117
650	20240624	090600	7736580	15490	15580	15580	15490	21
651	20240624	090500	7410300	15580	15590	15590	15580	4
652	20240624	090400	7347960	15590	15590	15590	15590	6
653	20240624	090300	7254420	15590	15600	15600	15590	3
654	20240624	090200	7207640	15600	15600	15600	15600	0
655	20240624	090100	7207640	15600	15600	15600	15600	60
656	20240624	090000	6271640	15640	15640	15640	15640	401