KissMeData/064240/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	194300	211434375	2660	2660	2660	2660	3889
3	20240626	194200	211434375	2660	2660	2660	2660	0
4	20240626	194100	211434375	2660	2660	2660	2660	0
5	20240626	194000	211434375	2660	2660	2660	2660	0
6	20240626	193900	211434375	2660	2660	2660	2660	0
7	20240626	193800	211434375	2660	2660	2660	2660	0
8	20240626	193700	211434375	2660	2660	2660	2660	0
9	20240626	193600	211434375	2660	2660	2660	2660	0
10	20240626	193500	211434375	2660	2660	2660	2660	0
11	20240626	193400	211434375	2660	2660	2660	2660	0
12	20240626	193300	211434375	2660	2660	2660	2660	0
13	20240626	193200	211434375	2660	2660	2660	2660	0
14	20240626	193100	211434375	2660	2660	2660	2660	0
15	20240626	193000	211434375	2660	2660	2660	2660	0
16	20240626	192900	211434375	2660	2660	2660	2660	0
17	20240626	192800	211434375	2660	2660	2660	2660	0
18	20240626	192700	211434375	2660	2660	2660	2660	0
19	20240626	192600	211434375	2660	2660	2660	2660	0
20	20240626	192500	211434375	2660	2660	2660	2660	0
21	20240626	192400	211434375	2660	2660	2660	2660	0
22	20240626	192300	211434375	2660	2660	2660	2660	0
23	20240626	192200	211434375	2660	2660	2660	2660	0
24	20240626	192100	211434375	2660	2660	2660	2660	0
25	20240626	192000	211434375	2660	2660	2660	2660	0
26	20240626	191900	211434375	2660	2660	2660	2660	0
27	20240626	191800	211434375	2660	2660	2660	2660	0
28	20240626	191700	211434375	2660	2660	2660	2660	0
29	20240626	191600	211434375	2660	2660	2660	2660	0
30	20240626	191500	211434375	2660	2660	2660	2660	0
31	20240626	191400	211434375	2660	2660	2660	2660	0
32	20240626	191300	211434375	2660	2660	2660	2660	3889
33	20240626	191200	211434375	2660	2660	2660	2660	0
34	20240626	191100	211434375	2660	2660	2660	2660	0
35	20240626	191000	211434375	2660	2660	2660	2660	0
36	20240626	190900	211434375	2660	2660	2660	2660	0
37	20240626	190800	211434375	2660	2660	2660	2660	0
38	20240626	190700	211434375	2660	2660	2660	2660	0
39	20240626	190600	211434375	2660	2660	2660	2660	0
40	20240626	190500	211434375	2660	2660	2660	2660	0
41	20240626	190400	211434375	2660	2660	2660	2660	0
42	20240626	190300	211434375	2660	2660	2660	2660	0
43	20240626	190200	211434375	2660	2660	2660	2660	0
44	20240626	190100	211434375	2660	2660	2660	2660	0
45	20240626	190000	211434375	2660	2660	2660	2660	0
46	20240626	185900	211434375	2660	2660	2660	2660	0
47	20240626	185800	211434375	2660	2660	2660	2660	0
48	20240626	185700	211434375	2660	2660	2660	2660	0
49	20240626	185600	211434375	2660	2660	2660	2660	0
50	20240626	185500	211434375	2660	2660	2660	2660	0
51	20240626	185400	211434375	2660	2660	2660	2660	0
52	20240626	185300	211434375	2660	2660	2660	2660	0
53	20240626	185200	211434375	2660	2660	2660	2660	0
54	20240626	185100	211434375	2660	2660	2660	2660	0
55	20240626	185000	211434375	2660	2660	2660	2660	0
56	20240626	184900	211434375	2660	2660	2660	2660	0
57	20240626	184800	211434375	2660	2660	2660	2660	0
58	20240626	184700	211434375	2660	2660	2660	2660	0
59	20240626	184600	211434375	2660	2660	2660	2660	0
60	20240626	184500	211434375	2660	2660	2660	2660	0
61	20240626	184400	211434375	2660	2660	2660	2660	0
62	20240626	184300	211434375	2660	2660	2660	2660	3889
63	20240626	184200	211434375	2660	2660	2660	2660	0
64	20240626	184100	211434375	2660	2660	2660	2660	0
65	20240626	184000	211434375	2660	2660	2660	2660	0
66	20240626	183900	211434375	2660	2660	2660	2660	0
67	20240626	183800	211434375	2660	2660	2660	2660	0
68	20240626	183700	211434375	2660	2660	2660	2660	0
69	20240626	183600	211434375	2660	2660	2660	2660	0
70	20240626	183500	211434375	2660	2660	2660	2660	0
71	20240626	183400	211434375	2660	2660	2660	2660	0
72	20240626	183300	211434375	2660	2660	2660	2660	0
73	20240626	183200	211434375	2660	2660	2660	2660	0
74	20240626	183100	211434375	2660	2660	2660	2660	0
75	20240626	183000	211434375	2660	2660	2660	2660	0
76	20240626	182900	211434375	2660	2660	2660	2660	0
77	20240626	182800	211434375	2660	2660	2660	2660	0
78	20240626	182700	211434375	2660	2660	2660	2660	0
79	20240626	182600	211434375	2660	2660	2660	2660	0
80	20240626	182500	211434375	2660	2660	2660	2660	0
81	20240626	182400	211434375	2660	2660	2660	2660	0
82	20240626	182300	211434375	2660	2660	2660	2660	0
83	20240626	182200	211434375	2660	2660	2660	2660	0
84	20240626	182100	211434375	2660	2660	2660	2660	0
85	20240626	182000	211434375	2660	2660	2660	2660	0
86	20240626	181900	211434375	2660	2660	2660	2660	0
87	20240626	181800	211434375	2660	2660	2660	2660	0
88	20240626	181700	211434375	2660	2660	2660	2660	0
89	20240626	181600	211434375	2660	2660	2660	2660	0
90	20240626	181500	211434375	2660	2660	2660	2660	0
91	20240626	181400	211434375	2660	2660	2660	2660	0
92	20240626	181300	211434375	2660	2660	2660	2660	3889
93	20240626	181200	211434375	2660	2660	2660	2660	0
94	20240626	181100	211434375	2660	2660	2660	2660	0
95	20240626	181000	211434375	2660	2660	2660	2660	0
96	20240626	180900	211434375	2660	2660	2660	2660	0
97	20240626	180800	211434375	2660	2660	2660	2660	0
98	20240626	180700	211434375	2660	2660	2660	2660	0
99	20240626	180600	211434375	2660	2660	2660	2660	0
100	20240626	180500	211434375	2660	2660	2660	2660	0
101	20240626	180400	211434375	2660	2660	2660	2660	0
102	20240626	180300	211434375	2660	2660	2660	2660	0
103	20240626	180200	211434375	2660	2660	2660	2660	0
104	20240626	180100	211434375	2660	2660	2660	2660	0
105	20240626	180000	211434375	2660	2660	2660	2660	0
106	20240626	175900	211434375	2660	2660	2660	2660	0
107	20240626	175800	211434375	2660	2660	2660	2660	0
108	20240626	175700	211434375	2660	2660	2660	2660	0
109	20240626	175600	211434375	2660	2660	2660	2660	0
110	20240626	175500	211434375	2660	2660	2660	2660	0
111	20240626	175400	211434375	2660	2660	2660	2660	0
112	20240626	175300	211434375	2660	2660	2660	2660	0
113	20240626	175200	211434375	2660	2660	2660	2660	0
114	20240626	175100	211434375	2660	2660	2660	2660	0
115	20240626	175000	211434375	2660	2660	2660	2660	0
116	20240626	174900	211434375	2660	2660	2660	2660	0
117	20240626	174800	211434375	2660	2660	2660	2660	0
118	20240626	174700	211434375	2660	2660	2660	2660	0
119	20240626	174600	211434375	2660	2660	2660	2660	0
120	20240626	174500	211434375	2660	2660	2660	2660	0
121	20240626	174400	211434375	2660	2660	2660	2660	0
122	20240626	174300	211434375	2660	2660	2660	2660	3889
123	20240626	174200	211434375	2660	2660	2660	2660	0
124	20240626	174100	211434375	2660	2660	2660	2660	0
125	20240626	174000	211434375	2660	2660	2660	2660	0
126	20240626	173900	211434375	2660	2660	2660	2660	0
127	20240626	173800	211434375	2660	2660	2660	2660	0
128	20240626	173700	211434375	2660	2660	2660	2660	0
129	20240626	173600	211434375	2660	2660	2660	2660	0
130	20240626	173500	211434375	2660	2660	2660	2660	0
131	20240626	173400	211434375	2660	2660	2660	2660	0
132	20240626	173300	211434375	2660	2660	2660	2660	0
133	20240626	173200	211434375	2660	2660	2660	2660	0
134	20240626	173100	211434375	2660	2660	2660	2660	0
135	20240626	173000	211434375	2660	2660	2660	2660	0
136	20240626	172900	211434375	2660	2660	2660	2660	0
137	20240626	172800	211434375	2660	2660	2660	2660	0
138	20240626	172700	211434375	2660	2660	2660	2660	0
139	20240626	172600	211434375	2660	2660	2660	2660	0
140	20240626	172500	211434375	2660	2660	2660	2660	0
141	20240626	172400	211434375	2660	2660	2660	2660	0
142	20240626	172300	211434375	2660	2660	2660	2660	0
143	20240626	172200	211434375	2660	2660	2660	2660	0
144	20240626	172100	211434375	2660	2660	2660	2660	0
145	20240626	172000	211434375	2660	2660	2660	2660	0
146	20240626	171900	211434375	2660	2660	2660	2660	0
147	20240626	171800	211434375	2660	2660	2660	2660	0
148	20240626	171700	211434375	2660	2660	2660	2660	0
149	20240626	171600	211434375	2660	2660	2660	2660	0
150	20240626	171500	211434375	2660	2660	2660	2660	0
151	20240626	171400	211434375	2660	2660	2660	2660	0
152	20240626	171300	211434375	2660	2660	2660	2660	3889
153	20240626	171200	211434375	2660	2660	2660	2660	0
154	20240626	171100	211434375	2660	2660	2660	2660	0
155	20240626	171000	211434375	2660	2660	2660	2660	0
156	20240626	170900	211434375	2660	2660	2660	2660	0
157	20240626	170800	211434375	2660	2660	2660	2660	0
158	20240626	170700	211434375	2660	2660	2660	2660	0
159	20240626	170600	211434375	2660	2660	2660	2660	0
160	20240626	170500	211434375	2660	2660	2660	2660	0
161	20240626	170400	211434375	2660	2660	2660	2660	0
162	20240626	170300	211434375	2660	2660	2660	2660	0
163	20240626	170200	211434375	2660	2660	2660	2660	0
164	20240626	170100	211434375	2660	2660	2660	2660	0
165	20240626	170000	211434375	2660	2660	2660	2660	0
166	20240626	165900	211434375	2660	2660	2660	2660	0
167	20240626	165800	211434375	2660	2660	2660	2660	0
168	20240626	165700	211434375	2660	2660	2660	2660	0
169	20240626	165600	211434375	2660	2660	2660	2660	0
170	20240626	165500	211434375	2660	2660	2660	2660	0
171	20240626	165400	211434375	2660	2660	2660	2660	0
172	20240626	165300	211434375	2660	2660	2660	2660	0
173	20240626	165200	211434375	2660	2660	2660	2660	0
174	20240626	165100	211434375	2660	2660	2660	2660	0
175	20240626	165000	211434375	2660	2660	2660	2660	0
176	20240626	164900	211434375	2660	2660	2660	2660	0
177	20240626	164800	211434375	2660	2660	2660	2660	0
178	20240626	164700	211434375	2660	2660	2660	2660	0
179	20240626	164600	211434375	2660	2660	2660	2660	0
180	20240626	164500	211434375	2660	2660	2660	2660	0
181	20240626	164400	211434375	2660	2660	2660	2660	0
182	20240626	164300	211434375	2660	2660	2660	2660	3889
183	20240626	164200	211434375	2660	2660	2660	2660	0
184	20240626	164100	211434375	2660	2660	2660	2660	0
185	20240626	164000	211434375	2660	2660	2660	2660	0
186	20240626	163900	211434375	2660	2660	2660	2660	0
187	20240626	163800	211434375	2660	2660	2660	2660	0
188	20240626	163700	211434375	2660	2660	2660	2660	0
189	20240626	163600	211434375	2660	2660	2660	2660	0
190	20240626	163500	211434375	2660	2660	2660	2660	0
191	20240626	163400	211434375	2660	2660	2660	2660	0
192	20240626	163300	211434375	2660	2660	2660	2660	0
193	20240626	163200	211434375	2660	2660	2660	2660	0
194	20240626	163100	211434375	2660	2660	2660	2660	0
195	20240626	163000	211434375	2660	2660	2660	2660	0
196	20240626	162900	211434375	2660	2660	2660	2660	0
197	20240626	162800	211434375	2660	2660	2660	2660	0
198	20240626	162700	211434375	2660	2660	2660	2660	0
199	20240626	162600	211434375	2660	2660	2660	2660	0
200	20240626	162500	211434375	2660	2660	2660	2660	0
201	20240626	162400	211434375	2660	2660	2660	2660	0
202	20240626	162300	211434375	2660	2660	2660	2660	0
203	20240626	162200	211434375	2660	2660	2660	2660	0
204	20240626	162100	211434375	2660	2660	2660	2660	0
205	20240626	162000	211434375	2660	2660	2660	2660	0
206	20240626	161900	211434375	2660	2660	2660	2660	0
207	20240626	161800	211434375	2660	2660	2660	2660	0
208	20240626	161700	211434375	2660	2660	2660	2660	0
209	20240626	161600	211434375	2660	2660	2660	2660	0
210	20240626	161500	211434375	2660	2660	2660	2660	0
211	20240626	161400	211434375	2660	2660	2660	2660	0
212	20240626	161300	211434375	2660	2660	2660	2660	3889
213	20240626	161200	211434375	2660	2660	2660	2660	0
214	20240626	161100	211434375	2660	2660	2660	2660	0
215	20240626	161000	211434375	2660	2660	2660	2660	0
216	20240626	160900	211434375	2660	2660	2660	2660	0
217	20240626	160800	211434375	2660	2660	2660	2660	0
218	20240626	160700	211434375	2660	2660	2660	2660	0
219	20240626	160600	211434375	2660	2660	2660	2660	0
220	20240626	160500	211434375	2660	2660	2660	2660	0
221	20240626	160400	211434375	2660	2660	2660	2660	0
222	20240626	160300	211434375	2660	2660	2660	2660	0
223	20240626	160200	211434375	2660	2660	2660	2660	0
224	20240626	160100	211434375	2660	2660	2660	2660	0
225	20240626	160000	211434375	2660	2660	2660	2660	0
226	20240626	155900	211434375	2660	2660	2660	2660	0
227	20240626	155800	211434375	2660	2660	2660	2660	0
228	20240626	155700	211434375	2660	2660	2660	2660	0
229	20240626	155600	211434375	2660	2660	2660	2660	0
230	20240626	155500	211434375	2660	2660	2660	2660	0
231	20240626	155400	211434375	2660	2660	2660	2660	0
232	20240626	155300	211434375	2660	2660	2660	2660	0
233	20240626	155200	211434375	2660	2660	2660	2660	0
234	20240626	155100	211434375	2660	2660	2660	2660	0
235	20240626	155000	211434375	2660	2660	2660	2660	0
236	20240626	154900	211434375	2660	2660	2660	2660	0
237	20240626	154800	211434375	2660	2660	2660	2660	0
238	20240626	154700	211434375	2660	2660	2660	2660	0
239	20240626	154600	211434375	2660	2660	2660	2660	0
240	20240626	154500	211434375	2660	2660	2660	2660	0
241	20240626	154400	211434375	2660	2660	2660	2660	0
242	20240626	154300	211434375	2660	2660	2660	2660	3889
243	20240626	154200	211434375	2660	2660	2660	2660	0
244	20240626	154100	211434375	2660	2660	2660	2660	0
245	20240626	154000	211434375	2660	2660	2660	2660	0
246	20240626	153900	211434375	2660	2660	2660	2660	0
247	20240626	153800	211434375	2660	2660	2660	2660	0
248	20240626	153700	211434375	2660	2660	2660	2660	0
249	20240626	153600	211434375	2660	2660	2660	2660	0
250	20240626	153500	211434375	2660	2660	2660	2660	0
251	20240626	153400	211434375	2660	2660	2660	2660	0
252	20240626	153300	211434375	2660	2660	2660	2660	0
253	20240626	153200	211434375	2660	2660	2660	2660	0
254	20240626	153100	211434375	2660	2660	2660	2660	0
255	20240626	153000	211434375	2660	2660	2660	2660	3889
256	20240626	152900	201089635	2665	2665	2665	2665	0
257	20240626	152800	201089635	2665	2665	2665	2665	0
258	20240626	152700	201089635	2665	2665	2665	2665	0
259	20240626	152600	201089635	2665	2665	2665	2665	0
260	20240626	152500	201089635	2665	2665	2665	2665	0
261	20240626	152400	201089635	2665	2665	2665	2665	0
262	20240626	152300	201089635	2665	2665	2665	2665	0
263	20240626	152200	201089635	2665	2665	2665	2665	0
264	20240626	152100	201089635	2665	2665	2665	2665	0
265	20240626	152000	201089635	2665	2665	2665	2665	0
266	20240626	151900	201089635	2665	2660	2670	2650	600
267	20240626	151800	199496355	2675	2660	2675	2655	800
268	20240626	151700	197367095	2655	2650	2660	2650	658
269	20240626	151600	195620925	2650	2665	2665	2650	3363
270	20240626	151500	186686775	2680	2680	2680	2680	1
271	20240626	151400	186684095	2665	2665	2665	2665	5
272	20240626	151300	186670770	2665	2665	2665	2665	700
273	20240626	151200	184805270	2680	2665	2680	2665	67
274	20240626	151100	184626700	2680	2680	2680	2680	0
275	20240626	151000	184626700	2680	2680	2680	2680	1
276	20240626	150900	184624020	2670	2670	2670	2670	4
277	20240626	150800	184613340	2675	2675	2675	2675	10
278	20240626	150700	184586590	2680	2680	2680	2680	0
279	20240626	150600	184586590	2680	2680	2680	2680	1
280	20240626	150500	184583910	2680	2680	2680	2680	1
281	20240626	150400	184581230	2670	2675	2675	2670	603
282	20240626	150300	182968720	2680	2680	2680	2680	50
283	20240626	150200	182834720	2680	2680	2680	2680	0
284	20240626	150100	182834720	2680	2680	2680	2680	25
285	20240626	150000	182767720	2680	2680	2680	2680	0
286	20240626	145900	182767720	2680	2685	2685	2680	630
287	20240626	145800	181078720	2685	2690	2690	2685	12
288	20240626	145700	181046490	2695	2695	2695	2695	4
289	20240626	145600	181035710	2695	2695	2695	2695	3
290	20240626	145500	181027625	2695	2695	2695	2695	0
291	20240626	145400	181027625	2695	2695	2695	2695	0
292	20240626	145300	181027625	2695	2695	2695	2695	0
293	20240626	145200	181027625	2695	2695	2695	2695	2
294	20240626	145100	181022235	2695	2695	2695	2695	0
295	20240626	145000	181022235	2695	2685	2695	2685	82
296	20240626	144900	180801565	2695	2695	2695	2695	7
297	20240626	144800	180782700	2695	2695	2695	2695	0
298	20240626	144700	180782700	2695	2695	2695	2695	50
299	20240626	144600	180647950	2695	2695	2695	2695	0
300	20240626	144500	180647950	2695	2690	2695	2685	145
301	20240626	144400	180257915	2695	2695	2695	2695	10
302	20240626	144300	180230965	2700	2700	2700	2700	0
303	20240626	144200	180230965	2700	2700	2700	2700	0
304	20240626	144100	180230965	2700	2700	2700	2700	0
305	20240626	144000	180230965	2700	2700	2700	2700	0
306	20240626	143900	180230965	2700	2700	2700	2700	0
307	20240626	143800	180230965	2700	2700	2700	2700	0
308	20240626	143700	180230965	2700	2700	2700	2700	1
309	20240626	143600	180228265	2685	2690	2690	2685	53
310	20240626	143500	180085700	2715	2715	2715	2715	0
311	20240626	143400	180085700	2715	2715	2715	2715	0
312	20240626	143300	180085700	2715	2715	2715	2715	0
313	20240626	143200	180085700	2715	2715	2715	2715	0
314	20240626	143100	180085700	2715	2715	2715	2715	0
315	20240626	143000	180085700	2715	2715	2715	2715	0
316	20240626	142900	180085700	2715	2715	2715	2715	0
317	20240626	142800	180085700	2715	2715	2715	2715	3
318	20240626	142700	180077555	2705	2705	2705	2705	40
319	20240626	142600	179969355	2715	2715	2715	2715	1
320	20240626	142500	179966640	2710	2710	2710	2710	0
321	20240626	142400	179966640	2710	2710	2710	2710	0
322	20240626	142300	179966640	2710	2710	2710	2710	0
323	20240626	142200	179966640	2710	2705	2710	2705	326
324	20240626	142100	179083420	2705	2705	2705	2705	147
325	20240626	142000	178685785	2705	2705	2705	2705	0
326	20240626	141900	178685785	2705	2705	2705	2705	0
327	20240626	141800	178685785	2705	2705	2705	2705	1
328	20240626	141700	178683080	2690	2690	2690	2690	0
329	20240626	141600	178683080	2690	2690	2690	2690	0
330	20240626	141500	178683080	2690	2690	2690	2690	0
331	20240626	141400	178683080	2690	2690	2690	2690	72
332	20240626	141300	178489400	2705	2705	2705	2705	0
333	20240626	141200	178489400	2705	2705	2705	2705	0
334	20240626	141100	178489400	2705	2705	2705	2705	0
335	20240626	141000	178489400	2705	2705	2705	2705	0
336	20240626	140900	178489400	2705	2705	2705	2705	0
337	20240626	140800	178489400	2705	2705	2705	2705	18
338	20240626	140700	178440710	2700	2700	2700	2700	0
339	20240626	140600	178440710	2700	2700	2700	2700	77
340	20240626	140500	178232810	2700	2700	2700	2700	0
341	20240626	140400	178232810	2700	2690	2700	2690	806
342	20240626	140300	176064660	2680	2715	2715	2680	13469
343	20240626	140200	139529310	2715	2715	2715	2715	0
344	20240626	140100	139529310	2715	2715	2715	2715	0
345	20240626	140000	139529310	2715	2715	2715	2715	82
346	20240626	135900	139306680	2715	2715	2715	2715	0
347	20240626	135800	139306680	2715	2715	2715	2715	0
348	20240626	135700	139306680	2715	2715	2715	2715	0
349	20240626	135600	139306680	2715	2715	2715	2715	1
350	20240626	135500	139303965	2720	2720	2720	2720	9
351	20240626	135400	139279485	2720	2720	2720	2720	0
352	20240626	135300	139279485	2720	2720	2720	2720	8
353	20240626	135200	139257725	2720	2720	2720	2720	1
354	20240626	135100	139255005	2715	2715	2715	2715	0
355	20240626	135000	139255005	2715	2715	2715	2715	740
356	20240626	134900	137245905	2715	2715	2715	2715	14
357	20240626	134800	137207895	2715	2715	2715	2715	0
358	20240626	134700	137207895	2715	2715	2715	2715	14
359	20240626	134600	137169885	2715	2715	2715	2715	1058
360	20240626	134500	134297415	2720	2720	2720	2720	2
361	20240626	134400	134291975	2725	2725	2725	2725	0
362	20240626	134300	134291975	2725	2725	2725	2725	2
363	20240626	134200	134286525	2715	2720	2720	2715	478
364	20240626	134100	132986495	2720	2720	2720	2720	0
365	20240626	134000	132986495	2720	2720	2720	2720	1
366	20240626	133900	132983775	2720	2720	2720	2720	0
367	20240626	133800	132983775	2720	2725	2725	2720	83
368	20240626	133700	132758005	2720	2720	2720	2720	9
369	20240626	133600	132733525	2725	2725	2725	2725	3
370	20240626	133500	132725350	2730	2730	2730	2730	0
371	20240626	133400	132725350	2730	2730	2730	2730	0
372	20240626	133300	132725350	2730	2730	2730	2730	0
373	20240626	133200	132725350	2730	2725	2730	2725	4
374	20240626	133100	132714445	2725	2725	2725	2725	0
375	20240626	133000	132714445	2725	2725	2725	2725	1
376	20240626	132900	132711720	2715	2715	2715	2715	83
377	20240626	132800	132486375	2725	2725	2725	2725	0
378	20240626	132700	132486375	2725	2725	2725	2725	0
379	20240626	132600	132486375	2725	2725	2725	2725	0
380	20240626	132500	132486375	2725	2725	2725	2725	1
381	20240626	132400	132483650	2720	2720	2720	2720	53
382	20240626	132300	132339490	2730	2730	2730	2730	0
383	20240626	132200	132339490	2730	2730	2730	2730	1
384	20240626	132100	132336760	2715	2730	2730	2715	69
385	20240626	132000	132148450	2730	2715	2730	2715	7
386	20240626	131900	132129430	2715	2715	2715	2715	15462
387	20240626	131800	90150100	2720	2720	2720	2720	124
388	20240626	131700	89812820	2725	2725	2725	2725	9
389	20240626	131600	89788295	2735	2735	2735	2735	0
390	20240626	131500	89788295	2735	2725	2735	2725	101
391	20240626	131400	89513060	2735	2735	2735	2735	14
392	20240626	131300	89474770	2735	2735	2735	2735	0
393	20240626	131200	89474770	2735	2735	2735	2735	0
394	20240626	131100	89474770	2735	2735	2735	2735	0
395	20240626	131000	89474770	2735	2735	2735	2735	0
396	20240626	130900	89474770	2735	2735	2735	2735	4
397	20240626	130800	89463830	2735	2735	2735	2735	5
398	20240626	130700	89450155	2735	2730	2735	2730	10
399	20240626	130600	89422810	2735	2730	2735	2730	50
400	20240626	130500	89286065	2735	2730	2735	2730	150
401	20240626	130400	88875900	2730	2730	2730	2730	150
402	20240626	130300	88466400	2730	2730	2730	2730	0
403	20240626	130200	88466400	2730	2715	2730	2715	2
404	20240626	130100	88460955	2730	2715	2730	2715	1657
405	20240626	130000	83959770	2715	2715	2715	2715	0
406	20240626	125900	83959770	2715	2715	2715	2715	0
407	20240626	125800	83959770	2715	2715	2715	2715	0
408	20240626	125700	83959770	2715	2715	2715	2715	0
409	20240626	125600	83959770	2715	2715	2715	2715	0
410	20240626	125500	83959770	2715	2715	2715	2715	0
411	20240626	125400	83959770	2715	2715	2715	2715	5
412	20240626	125300	83946195	2715	2715	2715	2715	0
413	20240626	125200	83946195	2715	2715	2715	2715	0
414	20240626	125100	83946195	2715	2715	2715	2715	1
415	20240626	125000	83943480	2715	2700	2715	2700	3748
416	20240626	124900	73820090	2700	2700	2700	2700	0
417	20240626	124800	73820090	2700	2700	2700	2700	1
418	20240626	124700	73817390	2690	2690	2700	2690	565
419	20240626	124600	72292370	2690	2690	2690	2690	0
420	20240626	124500	72292370	2690	2690	2690	2690	0
421	20240626	124400	72292370	2690	2690	2690	2690	0
422	20240626	124300	72292370	2690	2690	2690	2690	0
423	20240626	124200	72292370	2690	2690	2690	2690	0
424	20240626	124100	72292370	2690	2690	2690	2690	46
425	20240626	124000	72168630	2700	2700	2700	2700	515
426	20240626	123900	70778130	2700	2700	2700	2700	1
427	20240626	123800	70775430	2690	2690	2690	2690	0
428	20240626	123700	70775430	2690	2700	2700	2690	1059
429	20240626	123600	67916720	2700	2690	2700	2690	26
430	20240626	123500	67846770	2700	2700	2700	2700	0
431	20240626	123400	67846770	2700	2700	2700	2700	0
432	20240626	123300	67846770	2700	2700	2700	2700	0
433	20240626	123200	67846770	2700	2700	2700	2700	289
434	20240626	123100	67066470	2700	2700	2700	2700	1
435	20240626	123000	67063770	2690	2690	2690	2690	87
436	20240626	122900	66829740	2700	2700	2700	2700	0
437	20240626	122800	66829740	2700	2700	2700	2700	0
438	20240626	122700	66829740	2700	2700	2700	2700	0
439	20240626	122600	66829740	2700	2700	2700	2700	0
440	20240626	122500	66829740	2700	2700	2700	2700	2
441	20240626	122400	66824340	2690	2690	2690	2690	0
442	20240626	122300	66824340	2690	2690	2690	2690	11
443	20240626	122200	66794750	2700	2700	2700	2700	121
444	20240626	122100	66468050	2690	2690	2690	2690	0
445	20240626	122000	66468050	2690	2695	2695	2690	147
446	20240626	121900	66072365	2700	2700	2700	2700	0
447	20240626	121800	66072365	2700	2700	2700	2700	0
448	20240626	121700	66072365	2700	2700	2700	2700	0
449	20240626	121600	66072365	2700	2700	2700	2700	0
450	20240626	121500	66072365	2700	2700	2700	2700	1
451	20240626	121400	66069665	2690	2690	2690	2690	0
452	20240626	121300	66069665	2690	2690	2690	2690	0
453	20240626	121200	66069665	2690	2690	2690	2690	0
454	20240626	121100	66069665	2690	2690	2690	2690	0
455	20240626	121000	66069665	2690	2700	2700	2690	16
456	20240626	120900	66026615	2690	2690	2690	2690	427
457	20240626	120800	64877985	2700	2700	2700	2700	1
458	20240626	120700	64875285	2695	2695	2695	2695	5
459	20240626	120600	64861810	2690	2690	2690	2690	7
460	20240626	120500	64842980	2700	2700	2700	2700	77
461	20240626	120400	64635080	2690	2690	2690	2690	0
462	20240626	120300	64635080	2690	2690	2690	2690	0
463	20240626	120200	64635080	2690	2690	2690	2690	86
464	20240626	120100	64403740	2700	2700	2700	2700	0
465	20240626	120000	64403740	2700	2700	2700	2700	0
466	20240626	115900	64403740	2700	2700	2700	2700	0
467	20240626	115800	64403740	2700	2700	2700	2700	0
468	20240626	115700	64403740	2700	2700	2700	2700	0
469	20240626	115600	64403740	2700	2700	2700	2700	0
470	20240626	115500	64403740	2700	2700	2700	2700	0
471	20240626	115400	64403740	2700	2700	2700	2700	0
472	20240626	115300	64403740	2700	2700	2700	2700	1
473	20240626	115200	64401040	2690	2690	2690	2690	0
474	20240626	115100	64401040	2690	2690	2690	2690	0
475	20240626	115000	64401040	2690	2690	2690	2690	0
476	20240626	114900	64401040	2690	2690	2690	2690	0
477	20240626	114800	64401040	2690	2695	2695	2690	71
478	20240626	114700	64209715	2700	2700	2700	2700	0
479	20240626	114600	64209715	2700	2700	2700	2700	0
480	20240626	114500	64209715	2700	2700	2700	2700	0
481	20240626	114400	64209715	2700	2700	2700	2700	0
482	20240626	114300	64209715	2700	2700	2700	2700	0
483	20240626	114200	64209715	2700	2700	2700	2700	0
484	20240626	114100	64209715	2700	2700	2700	2700	0
485	20240626	114000	64209715	2700	2700	2700	2700	0
486	20240626	113900	64209715	2700	2700	2700	2700	0
487	20240626	113800	64209715	2700	2700	2700	2700	1
488	20240626	113700	64207015	2690	2700	2700	2690	118
489	20240626	113600	63888485	2700	2700	2700	2700	2
490	20240626	113500	63883085	2690	2690	2690	2690	0
491	20240626	113400	63883085	2690	2690	2700	2690	68
492	20240626	113300	63699930	2690	2690	2690	2690	800
493	20240626	113200	61547930	2700	2700	2700	2700	37
494	20240626	113100	61448030	2700	2700	2700	2700	0
495	20240626	113000	61448030	2700	2700	2700	2700	75
496	20240626	112900	61245530	2705	2705	2705	2705	0
497	20240626	112800	61245530	2705	2705	2705	2705	0
498	20240626	112700	61245530	2705	2705	2705	2705	0
499	20240626	112600	61245530	2705	2705	2705	2705	0
500	20240626	112500	61245530	2705	2705	2705	2705	0
501	20240626	112400	61245530	2705	2705	2705	2705	14
502	20240626	112300	61207660	2705	2705	2705	2705	0
503	20240626	112200	61207660	2705	2705	2705	2705	1
504	20240626	112100	61204955	2690	2700	2700	2690	47
505	20240626	112000	61078200	2710	2710	2710	2710	0
506	20240626	111900	61078200	2710	2710	2710	2710	0
507	20240626	111800	61078200	2710	2710	2710	2710	0
508	20240626	111700	61078200	2710	2710	2710	2710	0
509	20240626	111600	61078200	2710	2710	2710	2710	0
510	20240626	111500	61078200	2710	2710	2710	2710	0
511	20240626	111400	61078200	2710	2710	2710	2710	369
512	20240626	111300	60078210	2705	2705	2705	2705	5
513	20240626	111200	60064685	2710	2705	2710	2705	14
514	20240626	111100	60026805	2705	2705	2705	2705	0
515	20240626	111000	60026805	2705	2705	2705	2705	0
516	20240626	110900	60026805	2705	2705	2705	2705	0
517	20240626	110800	60026805	2705	2700	2705	2685	44
518	20240626	110700	59908590	2705	2705	2705	2705	1648
519	20240626	110600	55450750	2705	2705	2705	2705	0
520	20240626	110500	55450750	2705	2700	2705	2700	473
521	20240626	110400	54173645	2700	2700	2700	2700	0
522	20240626	110300	54173645	2700	2700	2700	2700	1
523	20240626	110200	54170945	2700	2700	2700	2700	1
524	20240626	110100	54168245	2700	2700	2700	2700	2
525	20240626	110000	54162845	2670	2670	2670	2670	44
526	20240626	105900	54045365	2665	2670	2670	2665	135
527	20240626	105800	53684950	2670	2670	2670	2670	2
528	20240626	105700	53679610	2665	2665	2665	2665	0
529	20240626	105600	53679610	2665	2665	2665	2665	4
530	20240626	105500	53668950	2670	2670	2670	2670	1
531	20240626	105400	53666280	2670	2670	2670	2670	18
532	20240626	105300	53618220	2670	2670	2670	2670	24
533	20240626	105200	53554140	2670	2670	2675	2665	633
534	20240626	105100	51864240	2690	2690	2690	2690	0
535	20240626	105000	51864240	2690	2690	2690	2690	0
536	20240626	104900	51864240	2690	2680	2690	2680	5
537	20240626	104800	51850830	2690	2690	2690	2690	0
538	20240626	104700	51850830	2690	2690	2690	2690	0
539	20240626	104600	51850830	2690	2690	2690	2690	0
540	20240626	104500	51850830	2690	2690	2690	2690	0
541	20240626	104400	51850830	2690	2680	2690	2680	2
542	20240626	104300	51845460	2690	2680	2690	2680	3
543	20240626	104200	51837405	2685	2675	2685	2675	3
544	20240626	104100	51829360	2685	2675	2685	2675	7
545	20240626	104000	51810615	2670	2675	2685	2670	16
546	20240626	103900	51767745	2675	2660	2680	2660	84
547	20240626	103800	51543720	2660	2670	2670	2660	211
548	20240626	103700	50982280	2670	2670	2670	2670	7
549	20240626	103600	50963590	2665	2665	2665	2665	70
550	20240626	103500	50777040	2665	2665	2665	2665	5
551	20240626	103400	50763715	2665	2665	2665	2665	100
552	20240626	103300	50497215	2660	2660	2660	2660	0
553	20240626	103200	50497215	2660	2660	2660	2660	1
554	20240626	103100	50494555	2660	2660	2660	2660	2
555	20240626	103000	50489235	2660	2660	2660	2660	3
556	20240626	102900	50481255	2660	2660	2660	2660	1
557	20240626	102800	50478595	2660	2660	2660	2660	2
558	20240626	102700	50473275	2660	2660	2660	2660	4
559	20240626	102600	50462635	2660	2660	2660	2660	0
560	20240626	102500	50462635	2660	2660	2660	2660	2
561	20240626	102400	50457315	2665	2660	2665	2660	5
562	20240626	102300	50443995	2660	2655	2665	2655	13
563	20240626	102200	50409380	2665	2655	2665	2655	6
564	20240626	102100	50393440	2655	2655	2655	2655	3
565	20240626	102000	50385475	2665	2665	2665	2665	0
566	20240626	101900	50385475	2665	2665	2665	2665	0
567	20240626	101800	50385475	2665	2665	2665	2665	0
568	20240626	101700	50385475	2665	2640	2665	2640	187
569	20240626	101600	49891730	2665	2665	2665	2665	0
570	20240626	101500	49891730	2665	2655	2665	2640	1857
571	20240626	101400	44968790	2660	2660	2660	2660	7
572	20240626	101300	44950170	2660	2660	2660	2655	705
573	20240626	101200	43075930	2670	2670	2670	2670	15
574	20240626	101100	43035880	2675	2675	2675	2675	0
575	20240626	101000	43035880	2675	2675	2675	2675	0
576	20240626	100900	43035880	2675	2675	2675	2675	0
577	20240626	100800	43035880	2675	2665	2675	2660	406
578	20240626	100700	41955585	2670	2675	2675	2670	2
579	20240626	100600	41950240	2675	2675	2675	2675	0
580	20240626	100500	41950240	2675	2675	2675	2675	3
581	20240626	100400	41942215	2670	2670	2670	2670	0
582	20240626	100300	41942215	2670	2670	2670	2670	5
583	20240626	100200	41928865	2670	2670	2670	2670	0
584	20240626	100100	41928865	2670	2670	2670	2670	2
585	20240626	100000	41923525	2675	2675	2675	2675	13
586	20240626	095900	41888750	2680	2680	2680	2680	0
587	20240626	095800	41888750	2680	2675	2680	2675	5
588	20240626	095700	41875355	2675	2665	2675	2665	25
589	20240626	095600	41808700	2660	2665	2665	2660	199
590	20240626	095500	41279335	2665	2680	2680	2665	556
591	20240626	095400	39794625	2685	2685	2685	2685	0
592	20240626	095300	39794625	2685	2685	2685	2685	0
593	20240626	095200	39794625	2685	2685	2685	2685	0
594	20240626	095100	39794625	2685	2685	2685	2685	0
595	20240626	095000	39794625	2685	2685	2685	2685	0
596	20240626	094900	39794625	2685	2685	2685	2685	1
597	20240626	094800	39791940	2680	2680	2680	2680	0
598	20240626	094700	39791940	2680	2705	2705	2680	6
599	20240626	094600	39775835	2685	2695	2705	2685	404
600	20240626	094500	38689425	2690	2690	2690	2690	0
601	20240626	094400	38689425	2690	2690	2690	2690	672
602	20240626	094300	36881745	2690	2690	2690	2690	0
603	20240626	094200	36881745	2690	2690	2690	2690	6
604	20240626	094100	36865605	2675	2675	2675	2675	0
605	20240626	094000	36865605	2675	2675	2675	2675	0
606	20240626	093900	36865605	2675	2675	2675	2675	1
607	20240626	093800	36862930	2690	2690	2690	2690	5
608	20240626	093700	36849480	2690	2690	2690	2690	0
609	20240626	093600	36849480	2690	2690	2690	2690	13
610	20240626	093500	36814510	2690	2690	2690	2690	0
611	20240626	093400	36814510	2690	2690	2690	2690	0
612	20240626	093300	36814510	2690	2690	2690	2690	0
613	20240626	093200	36814510	2690	2690	2690	2690	0
614	20240626	093100	36814510	2690	2690	2690	2690	0
615	20240626	093000	36814510	2690	2690	2690	2690	0
616	20240626	092900	36814510	2690	2690	2690	2690	0
617	20240626	092800	36814510	2690	2690	2690	2690	2
618	20240626	092700	36809130	2685	2685	2685	2685	1
619	20240626	092600	36806445	2670	2670	2670	2670	1
620	20240626	092500	36803775	2690	2685	2695	2675	15
621	20240626	092400	36763525	2685	2685	2710	2685	4
622	20240626	092300	36752760	2675	2685	2715	2675	14
623	20240626	092200	36715210	2690	2690	2720	2690	293
624	20240626	092100	35926815	2720	2685	2720	2685	29
625	20240626	092000	35848185	2715	2690	2720	2680	20
626	20240626	091900	35794455	2720	2685	2720	2685	44
627	20240626	091800	35675330	2670	2685	2685	2670	199
628	20240626	091700	35143455	2720	2720	2720	2720	1
629	20240626	091600	35140735	2685	2685	2720	2675	52
630	20240626	091500	35000725	2695	2685	2695	2685	1116
631	20240626	091400	31993125	2695	2685	2695	2685	6
632	20240626	091300	31976985	2695	2685	2695	2675	224
633	20240626	091200	31376450	2695	2675	2695	2675	41
634	20240626	091100	31266725	2675	2675	2700	2675	4
635	20240626	091000	31256000	2700	2670	2700	2670	159
636	20240626	090900	30827665	2665	2665	2665	2665	23
637	20240626	090800	30766370	2695	2670	2695	2670	3
638	20240626	090700	30758330	2670	2690	2695	2670	73
639	20240626	090600	30562890	2690	2655	2695	2650	382
640	20240626	090500	29546795	2650	2665	2670	2650	9573
641	20240626	090400	4128590	2675	2680	2680	2675	37
642	20240626	090300	4029590	2680	2680	2680	2680	59
643	20240626	090200	3871470	2695	2685	2695	2665	1043
644	20240626	090100	1078000	2685	2685	2685	2685	1
645	20240626	090000	1075315	2700	2695	2700	2695	299