KissMeData/105760/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201300	262305230	9730	9730	9730	9730	543
3	20240626	201200	262305230	9730	9730	9730	9730	0
4	20240626	201100	262305230	9730	9730	9730	9730	0
5	20240626	201000	262305230	9730	9730	9730	9730	0
6	20240626	200900	262305230	9730	9730	9730	9730	0
7	20240626	200800	262305230	9730	9730	9730	9730	0
8	20240626	200700	262305230	9730	9730	9730	9730	0
9	20240626	200600	262305230	9730	9730	9730	9730	0
10	20240626	200500	262305230	9730	9730	9730	9730	0
11	20240626	200400	262305230	9730	9730	9730	9730	0
12	20240626	200300	262305230	9730	9730	9730	9730	0
13	20240626	200200	262305230	9730	9730	9730	9730	0
14	20240626	200100	262305230	9730	9730	9730	9730	0
15	20240626	200000	262305230	9730	9730	9730	9730	0
16	20240626	195900	262305230	9730	9730	9730	9730	0
17	20240626	195800	262305230	9730	9730	9730	9730	0
18	20240626	195700	262305230	9730	9730	9730	9730	0
19	20240626	195600	262305230	9730	9730	9730	9730	0
20	20240626	195500	262305230	9730	9730	9730	9730	0
21	20240626	195400	262305230	9730	9730	9730	9730	0
22	20240626	195300	262305230	9730	9730	9730	9730	0
23	20240626	195200	262305230	9730	9730	9730	9730	0
24	20240626	195100	262305230	9730	9730	9730	9730	0
25	20240626	195000	262305230	9730	9730	9730	9730	0
26	20240626	194900	262305230	9730	9730	9730	9730	0
27	20240626	194800	262305230	9730	9730	9730	9730	0
28	20240626	194700	262305230	9730	9730	9730	9730	0
29	20240626	194600	262305230	9730	9730	9730	9730	0
30	20240626	194500	262305230	9730	9730	9730	9730	0
31	20240626	194400	262305230	9730	9730	9730	9730	0
32	20240626	194300	262305230	9730	9730	9730	9730	543
33	20240626	194200	262305230	9730	9730	9730	9730	0
34	20240626	194100	262305230	9730	9730	9730	9730	0
35	20240626	194000	262305230	9730	9730	9730	9730	0
36	20240626	193900	262305230	9730	9730	9730	9730	0
37	20240626	193800	262305230	9730	9730	9730	9730	0
38	20240626	193700	262305230	9730	9730	9730	9730	0
39	20240626	193600	262305230	9730	9730	9730	9730	0
40	20240626	193500	262305230	9730	9730	9730	9730	0
41	20240626	193400	262305230	9730	9730	9730	9730	0
42	20240626	193300	262305230	9730	9730	9730	9730	0
43	20240626	193200	262305230	9730	9730	9730	9730	0
44	20240626	193100	262305230	9730	9730	9730	9730	0
45	20240626	193000	262305230	9730	9730	9730	9730	0
46	20240626	192900	262305230	9730	9730	9730	9730	0
47	20240626	192800	262305230	9730	9730	9730	9730	0
48	20240626	192700	262305230	9730	9730	9730	9730	0
49	20240626	192600	262305230	9730	9730	9730	9730	0
50	20240626	192500	262305230	9730	9730	9730	9730	0
51	20240626	192400	262305230	9730	9730	9730	9730	0
52	20240626	192300	262305230	9730	9730	9730	9730	0
53	20240626	192200	262305230	9730	9730	9730	9730	0
54	20240626	192100	262305230	9730	9730	9730	9730	0
55	20240626	192000	262305230	9730	9730	9730	9730	0
56	20240626	191900	262305230	9730	9730	9730	9730	0
57	20240626	191800	262305230	9730	9730	9730	9730	0
58	20240626	191700	262305230	9730	9730	9730	9730	0
59	20240626	191600	262305230	9730	9730	9730	9730	0
60	20240626	191500	262305230	9730	9730	9730	9730	0
61	20240626	191400	262305230	9730	9730	9730	9730	0
62	20240626	191300	262305230	9730	9730	9730	9730	543
63	20240626	191200	262305230	9730	9730	9730	9730	0
64	20240626	191100	262305230	9730	9730	9730	9730	0
65	20240626	191000	262305230	9730	9730	9730	9730	0
66	20240626	190900	262305230	9730	9730	9730	9730	0
67	20240626	190800	262305230	9730	9730	9730	9730	0
68	20240626	190700	262305230	9730	9730	9730	9730	0
69	20240626	190600	262305230	9730	9730	9730	9730	0
70	20240626	190500	262305230	9730	9730	9730	9730	0
71	20240626	190400	262305230	9730	9730	9730	9730	0
72	20240626	190300	262305230	9730	9730	9730	9730	0
73	20240626	190200	262305230	9730	9730	9730	9730	0
74	20240626	190100	262305230	9730	9730	9730	9730	0
75	20240626	190000	262305230	9730	9730	9730	9730	0
76	20240626	185900	262305230	9730	9730	9730	9730	0
77	20240626	185800	262305230	9730	9730	9730	9730	0
78	20240626	185700	262305230	9730	9730	9730	9730	0
79	20240626	185600	262305230	9730	9730	9730	9730	0
80	20240626	185500	262305230	9730	9730	9730	9730	0
81	20240626	185400	262305230	9730	9730	9730	9730	0
82	20240626	185300	262305230	9730	9730	9730	9730	0
83	20240626	185200	262305230	9730	9730	9730	9730	0
84	20240626	185100	262305230	9730	9730	9730	9730	0
85	20240626	185000	262305230	9730	9730	9730	9730	0
86	20240626	184900	262305230	9730	9730	9730	9730	0
87	20240626	184800	262305230	9730	9730	9730	9730	0
88	20240626	184700	262305230	9730	9730	9730	9730	0
89	20240626	184600	262305230	9730	9730	9730	9730	0
90	20240626	184500	262305230	9730	9730	9730	9730	0
91	20240626	184400	262305230	9730	9730	9730	9730	0
92	20240626	184300	262305230	9730	9730	9730	9730	543
93	20240626	184200	262305230	9730	9730	9730	9730	0
94	20240626	184100	262305230	9730	9730	9730	9730	0
95	20240626	184000	262305230	9730	9730	9730	9730	0
96	20240626	183900	262305230	9730	9730	9730	9730	0
97	20240626	183800	262305230	9730	9730	9730	9730	0
98	20240626	183700	262305230	9730	9730	9730	9730	0
99	20240626	183600	262305230	9730	9730	9730	9730	0
100	20240626	183500	262305230	9730	9730	9730	9730	0
101	20240626	183400	262305230	9730	9730	9730	9730	0
102	20240626	183300	262305230	9730	9730	9730	9730	0
103	20240626	183200	262305230	9730	9730	9730	9730	0
104	20240626	183100	262305230	9730	9730	9730	9730	0
105	20240626	183000	262305230	9730	9730	9730	9730	0
106	20240626	182900	262305230	9730	9730	9730	9730	0
107	20240626	182800	262305230	9730	9730	9730	9730	0
108	20240626	182700	262305230	9730	9730	9730	9730	0
109	20240626	182600	262305230	9730	9730	9730	9730	0
110	20240626	182500	262305230	9730	9730	9730	9730	0
111	20240626	182400	262305230	9730	9730	9730	9730	0
112	20240626	182300	262305230	9730	9730	9730	9730	0
113	20240626	182200	262305230	9730	9730	9730	9730	0
114	20240626	182100	262305230	9730	9730	9730	9730	0
115	20240626	182000	262305230	9730	9730	9730	9730	0
116	20240626	181900	262305230	9730	9730	9730	9730	0
117	20240626	181800	262305230	9730	9730	9730	9730	0
118	20240626	181700	262305230	9730	9730	9730	9730	0
119	20240626	181600	262305230	9730	9730	9730	9730	0
120	20240626	181500	262305230	9730	9730	9730	9730	0
121	20240626	181400	262305230	9730	9730	9730	9730	0
122	20240626	181300	262305230	9730	9730	9730	9730	543
123	20240626	181200	262305230	9730	9730	9730	9730	0
124	20240626	181100	262305230	9730	9730	9730	9730	0
125	20240626	181000	262305230	9730	9730	9730	9730	0
126	20240626	180900	262305230	9730	9730	9730	9730	0
127	20240626	180800	262305230	9730	9730	9730	9730	0
128	20240626	180700	262305230	9730	9730	9730	9730	0
129	20240626	180600	262305230	9730	9730	9730	9730	0
130	20240626	180500	262305230	9730	9730	9730	9730	0
131	20240626	180400	262305230	9730	9730	9730	9730	0
132	20240626	180300	262305230	9730	9730	9730	9730	0
133	20240626	180200	262305230	9730	9730	9730	9730	0
134	20240626	180100	262305230	9730	9730	9730	9730	0
135	20240626	180000	262305230	9730	9730	9730	9730	0
136	20240626	175900	262305230	9730	9730	9730	9730	0
137	20240626	175800	262305230	9730	9730	9730	9730	0
138	20240626	175700	262305230	9730	9730	9730	9730	0
139	20240626	175600	262305230	9730	9730	9730	9730	0
140	20240626	175500	262305230	9730	9730	9730	9730	0
141	20240626	175400	262305230	9730	9730	9730	9730	0
142	20240626	175300	262305230	9730	9730	9730	9730	0
143	20240626	175200	262305230	9730	9730	9730	9730	0
144	20240626	175100	262305230	9730	9730	9730	9730	0
145	20240626	175000	262305230	9730	9730	9730	9730	0
146	20240626	174900	262305230	9730	9730	9730	9730	0
147	20240626	174800	262305230	9730	9730	9730	9730	0
148	20240626	174700	262305230	9730	9730	9730	9730	0
149	20240626	174600	262305230	9730	9730	9730	9730	0
150	20240626	174500	262305230	9730	9730	9730	9730	0
151	20240626	174400	262305230	9730	9730	9730	9730	0
152	20240626	174300	262305230	9730	9730	9730	9730	543
153	20240626	174200	262305230	9730	9730	9730	9730	0
154	20240626	174100	262305230	9730	9730	9730	9730	0
155	20240626	174000	262305230	9730	9730	9730	9730	0
156	20240626	173900	262305230	9730	9730	9730	9730	0
157	20240626	173800	262305230	9730	9730	9730	9730	0
158	20240626	173700	262305230	9730	9730	9730	9730	0
159	20240626	173600	262305230	9730	9730	9730	9730	0
160	20240626	173500	262305230	9730	9730	9730	9730	0
161	20240626	173400	262305230	9730	9730	9730	9730	0
162	20240626	173300	262305230	9730	9730	9730	9730	0
163	20240626	173200	262305230	9730	9730	9730	9730	0
164	20240626	173100	262305230	9730	9730	9730	9730	0
165	20240626	173000	262305230	9730	9730	9730	9730	0
166	20240626	172900	262305230	9730	9730	9730	9730	0
167	20240626	172800	262305230	9730	9730	9730	9730	0
168	20240626	172700	262305230	9730	9730	9730	9730	0
169	20240626	172600	262305230	9730	9730	9730	9730	0
170	20240626	172500	262305230	9730	9730	9730	9730	0
171	20240626	172400	262305230	9730	9730	9730	9730	0
172	20240626	172300	262305230	9730	9730	9730	9730	0
173	20240626	172200	262305230	9730	9730	9730	9730	0
174	20240626	172100	262305230	9730	9730	9730	9730	0
175	20240626	172000	262305230	9730	9730	9730	9730	0
176	20240626	171900	262305230	9730	9730	9730	9730	0
177	20240626	171800	262305230	9730	9730	9730	9730	0
178	20240626	171700	262305230	9730	9730	9730	9730	0
179	20240626	171600	262305230	9730	9730	9730	9730	0
180	20240626	171500	262305230	9730	9730	9730	9730	0
181	20240626	171400	262305230	9730	9730	9730	9730	0
182	20240626	171300	262305230	9730	9730	9730	9730	543
183	20240626	171200	262305230	9730	9730	9730	9730	0
184	20240626	171100	262305230	9730	9730	9730	9730	0
185	20240626	171000	262305230	9730	9730	9730	9730	0
186	20240626	170900	262305230	9730	9730	9730	9730	0
187	20240626	170800	262305230	9730	9730	9730	9730	0
188	20240626	170700	262305230	9730	9730	9730	9730	0
189	20240626	170600	262305230	9730	9730	9730	9730	0
190	20240626	170500	262305230	9730	9730	9730	9730	0
191	20240626	170400	262305230	9730	9730	9730	9730	0
192	20240626	170300	262305230	9730	9730	9730	9730	0
193	20240626	170200	262305230	9730	9730	9730	9730	0
194	20240626	170100	262305230	9730	9730	9730	9730	0
195	20240626	170000	262305230	9730	9730	9730	9730	0
196	20240626	165900	262305230	9730	9730	9730	9730	0
197	20240626	165800	262305230	9730	9730	9730	9730	0
198	20240626	165700	262305230	9730	9730	9730	9730	0
199	20240626	165600	262305230	9730	9730	9730	9730	0
200	20240626	165500	262305230	9730	9730	9730	9730	0
201	20240626	165400	262305230	9730	9730	9730	9730	0
202	20240626	165300	262305230	9730	9730	9730	9730	0
203	20240626	165200	262305230	9730	9730	9730	9730	0
204	20240626	165100	262305230	9730	9730	9730	9730	0
205	20240626	165000	262305230	9730	9730	9730	9730	0
206	20240626	164900	262305230	9730	9730	9730	9730	0
207	20240626	164800	262305230	9730	9730	9730	9730	0
208	20240626	164700	262305230	9730	9730	9730	9730	0
209	20240626	164600	262305230	9730	9730	9730	9730	0
210	20240626	164500	262305230	9730	9730	9730	9730	0
211	20240626	164400	262305230	9730	9730	9730	9730	0
212	20240626	164300	262305230	9730	9730	9730	9730	543
213	20240626	164200	262305230	9730	9730	9730	9730	0
214	20240626	164100	262305230	9730	9730	9730	9730	0
215	20240626	164000	262305230	9730	9730	9730	9730	0
216	20240626	163900	262305230	9730	9730	9730	9730	0
217	20240626	163800	262305230	9730	9730	9730	9730	0
218	20240626	163700	262305230	9730	9730	9730	9730	0
219	20240626	163600	262305230	9730	9730	9730	9730	0
220	20240626	163500	262305230	9730	9730	9730	9730	0
221	20240626	163400	262305230	9730	9730	9730	9730	0
222	20240626	163300	262305230	9730	9730	9730	9730	0
223	20240626	163200	262305230	9730	9730	9730	9730	0
224	20240626	163100	262305230	9730	9730	9730	9730	0
225	20240626	163000	262305230	9730	9730	9730	9730	0
226	20240626	162900	262305230	9730	9730	9730	9730	0
227	20240626	162800	262305230	9730	9730	9730	9730	0
228	20240626	162700	262305230	9730	9730	9730	9730	0
229	20240626	162600	262305230	9730	9730	9730	9730	0
230	20240626	162500	262305230	9730	9730	9730	9730	0
231	20240626	162400	262305230	9730	9730	9730	9730	0
232	20240626	162300	262305230	9730	9730	9730	9730	0
233	20240626	162200	262305230	9730	9730	9730	9730	0
234	20240626	162100	262305230	9730	9730	9730	9730	0
235	20240626	162000	262305230	9730	9730	9730	9730	0
236	20240626	161900	262305230	9730	9730	9730	9730	0
237	20240626	161800	262305230	9730	9730	9730	9730	0
238	20240626	161700	262305230	9730	9730	9730	9730	0
239	20240626	161600	262305230	9730	9730	9730	9730	0
240	20240626	161500	262305230	9730	9730	9730	9730	0
241	20240626	161400	262305230	9730	9730	9730	9730	0
242	20240626	161300	262305230	9730	9730	9730	9730	543
243	20240626	161200	262305230	9730	9730	9730	9730	0
244	20240626	161100	262305230	9730	9730	9730	9730	0
245	20240626	161000	262305230	9730	9730	9730	9730	0
246	20240626	160900	262305230	9730	9730	9730	9730	0
247	20240626	160800	262305230	9730	9730	9730	9730	0
248	20240626	160700	262305230	9730	9730	9730	9730	0
249	20240626	160600	262305230	9730	9730	9730	9730	0
250	20240626	160500	262305230	9730	9730	9730	9730	0
251	20240626	160400	262305230	9730	9730	9730	9730	0
252	20240626	160300	262305230	9730	9730	9730	9730	0
253	20240626	160200	262305230	9730	9730	9730	9730	0
254	20240626	160100	262305230	9730	9730	9730	9730	0
255	20240626	160000	262305230	9730	9730	9730	9730	0
256	20240626	155900	262305230	9730	9730	9730	9730	0
257	20240626	155800	262305230	9730	9730	9730	9730	0
258	20240626	155700	262305230	9730	9730	9730	9730	0
259	20240626	155600	262305230	9730	9730	9730	9730	0
260	20240626	155500	262305230	9730	9730	9730	9730	0
261	20240626	155400	262305230	9730	9730	9730	9730	0
262	20240626	155300	262305230	9730	9730	9730	9730	0
263	20240626	155200	262305230	9730	9730	9730	9730	0
264	20240626	155100	262305230	9730	9730	9730	9730	0
265	20240626	155000	262305230	9730	9730	9730	9730	0
266	20240626	154900	262305230	9730	9730	9730	9730	0
267	20240626	154800	262305230	9730	9730	9730	9730	0
268	20240626	154700	262305230	9730	9730	9730	9730	0
269	20240626	154600	262305230	9730	9730	9730	9730	0
270	20240626	154500	262305230	9730	9730	9730	9730	0
271	20240626	154400	262305230	9730	9730	9730	9730	0
272	20240626	154300	262305230	9730	9730	9730	9730	543
273	20240626	154200	262305230	9730	9730	9730	9730	0
274	20240626	154100	262305230	9730	9730	9730	9730	0
275	20240626	154000	262305230	9730	9730	9730	9730	0
276	20240626	153900	262305230	9730	9730	9730	9730	0
277	20240626	153800	262305230	9730	9730	9730	9730	0
278	20240626	153700	262305230	9730	9730	9730	9730	0
279	20240626	153600	262305230	9730	9730	9730	9730	0
280	20240626	153500	262305230	9730	9730	9730	9730	0
281	20240626	153400	262305230	9730	9730	9730	9730	0
282	20240626	153300	262305230	9730	9730	9730	9730	0
283	20240626	153200	262305230	9730	9730	9730	9730	0
284	20240626	153100	262305230	9730	9730	9730	9730	0
285	20240626	153000	262305230	9730	9730	9730	9730	543
286	20240626	152900	257021840	9710	9710	9710	9710	0
287	20240626	152800	257021840	9710	9710	9710	9710	0
288	20240626	152700	257021840	9710	9710	9710	9710	0
289	20240626	152600	257021840	9710	9710	9710	9710	0
290	20240626	152500	257021840	9710	9710	9710	9710	0
291	20240626	152400	257021840	9710	9710	9710	9710	0
292	20240626	152300	257021840	9710	9710	9710	9710	0
293	20240626	152200	257021840	9710	9710	9710	9710	0
294	20240626	152100	257021840	9710	9710	9710	9710	0
295	20240626	152000	257021840	9710	9710	9710	9710	0
296	20240626	151900	257021840	9710	9700	9710	9700	90
297	20240626	151800	256148830	9710	9710	9710	9710	2
298	20240626	151700	256129410	9720	9710	9720	9710	575
299	20240626	151600	250541390	9710	9720	9720	9710	38
300	20240626	151500	250172390	9720	9720	9720	9720	421
301	20240626	151400	246080270	9720	9720	9720	9720	65
302	20240626	151300	245448470	9760	9760	9760	9760	0
303	20240626	151200	245448470	9760	9720	9760	9710	250
304	20240626	151100	243020740	9750	9760	9760	9750	68
305	20240626	151000	242357730	9750	9750	9750	9750	185
306	20240626	150900	240553980	9750	9750	9750	9750	0
307	20240626	150800	240553980	9750	9750	9750	9750	0
308	20240626	150700	240553980	9750	9750	9750	9750	0
309	20240626	150600	240553980	9750	9750	9750	9750	0
310	20240626	150500	240553980	9750	9750	9750	9750	0
311	20240626	150400	240553980	9750	9710	9750	9710	21
312	20240626	150300	240350030	9750	9750	9750	9750	50
313	20240626	150200	239862530	9750	9750	9750	9750	20
314	20240626	150100	239667530	9690	9690	9690	9690	0
315	20240626	150000	239667530	9690	9690	9690	9690	0
316	20240626	145900	239667530	9690	9690	9690	9690	0
317	20240626	145800	239667530	9690	9690	9690	9690	1
318	20240626	145700	239657840	9750	9750	9750	9750	0
319	20240626	145600	239657840	9750	9750	9750	9750	0
320	20240626	145500	239657840	9750	9750	9750	9750	101
321	20240626	145400	238673090	9750	9750	9750	9750	0
322	20240626	145300	238673090	9750	9750	9750	9750	1
323	20240626	145200	238663340	9670	9720	9720	9670	640
324	20240626	145100	232454970	9720	9720	9720	9720	76
325	20240626	145000	231716250	9750	9740	9750	9740	50
326	20240626	144900	231228800	9750	9750	9750	9750	200
327	20240626	144800	229278800	9720	9720	9720	9720	0
328	20240626	144700	229278800	9720	9720	9720	9720	0
329	20240626	144600	229278800	9720	9720	9720	9720	10
330	20240626	144500	229181600	9710	9710	9710	9710	0
331	20240626	144400	229181600	9710	9710	9710	9710	0
332	20240626	144300	229181600	9710	9710	9710	9710	175
333	20240626	144200	227482350	9720	9720	9720	9720	25
334	20240626	144100	227239350	9720	9720	9720	9720	0
335	20240626	144000	227239350	9720	9720	9720	9720	200
336	20240626	143900	225295350	9720	9720	9720	9720	16
337	20240626	143800	225139830	9730	9730	9730	9730	0
338	20240626	143700	225139830	9730	9730	9730	9730	0
339	20240626	143600	225139830	9730	9730	9730	9730	0
340	20240626	143500	225139830	9730	9730	9730	9730	100
341	20240626	143400	224166830	9760	9760	9760	9760	0
342	20240626	143300	224166830	9760	9760	9760	9760	0
343	20240626	143200	224166830	9760	9760	9760	9760	10
344	20240626	143100	224069230	9760	9760	9760	9760	0
345	20240626	143000	224069230	9760	9760	9760	9760	0
346	20240626	142900	224069230	9760	9760	9760	9760	0
347	20240626	142800	224069230	9760	9760	9760	9760	0
348	20240626	142700	224069230	9760	9760	9760	9760	0
349	20240626	142600	224069230	9760	9760	9760	9760	0
350	20240626	142500	224069230	9760	9760	9760	9760	0
351	20240626	142400	224069230	9760	9760	9760	9760	0
352	20240626	142300	224069230	9760	9760	9760	9760	0
353	20240626	142200	224069230	9760	9760	9760	9760	0
354	20240626	142100	224069230	9760	9760	9760	9760	1
355	20240626	142000	224059470	9720	9720	9720	9720	0
356	20240626	141900	224059470	9720	9720	9720	9720	0
357	20240626	141800	224059470	9720	9720	9720	9720	2
358	20240626	141700	224040030	9750	9750	9750	9750	10
359	20240626	141600	223942530	9760	9760	9760	9760	0
360	20240626	141500	223942530	9760	9760	9760	9760	0
361	20240626	141400	223942530	9760	9760	9760	9760	0
362	20240626	141300	223942530	9760	9760	9760	9760	0
363	20240626	141200	223942530	9760	9760	9760	9760	0
364	20240626	141100	223942530	9760	9760	9760	9760	20
365	20240626	141000	223747330	9770	9770	9770	9770	0
366	20240626	140900	223747330	9770	9770	9770	9770	0
367	20240626	140800	223747330	9770	9770	9770	9770	0
368	20240626	140700	223747330	9770	9770	9770	9770	0
369	20240626	140600	223747330	9770	9760	9770	9760	29
370	20240626	140500	223464230	9760	9760	9760	9760	0
371	20240626	140400	223464230	9760	9760	9760	9760	0
372	20240626	140300	223464230	9760	9760	9760	9760	0
373	20240626	140200	223464230	9760	9760	9760	9760	337
374	20240626	140100	220175110	9760	9760	9760	9760	0
375	20240626	140000	220175110	9760	9760	9760	9760	0
376	20240626	135900	220175110	9760	9720	9760	9710	400
377	20240626	135800	216275870	9760	9760	9760	9760	1
378	20240626	135700	216266110	9710	9710	9710	9710	320
379	20240626	135600	213158910	9760	9760	9760	9760	0
380	20240626	135500	213158910	9760	9760	9760	9760	0
381	20240626	135400	213158910	9760	9760	9760	9760	0
382	20240626	135300	213158910	9760	9760	9760	9760	0
383	20240626	135200	213158910	9760	9740	9760	9740	2
384	20240626	135100	213139410	9760	9760	9760	9760	0
385	20240626	135000	213139410	9760	9740	9760	9740	42
386	20240626	134900	212730300	9740	9740	9740	9740	0
387	20240626	134800	212730300	9740	9710	9740	9710	5
388	20240626	134700	212681670	9700	9700	9700	9700	131
389	20240626	134600	211410970	9680	9680	9680	9680	11
390	20240626	134500	211304490	9680	9680	9680	9680	5
391	20240626	134400	211256090	9700	9680	9700	9680	101
392	20240626	134300	210278390	9690	9690	9690	9690	0
393	20240626	134200	210278390	9690	9670	9690	9670	1698
394	20240626	134100	193839890	9660	9660	9660	9660	6
395	20240626	134000	193781930	9660	9660	9660	9660	0
396	20240626	133900	193781930	9660	9660	9660	9660	0
397	20240626	133800	193781930	9660	9660	9660	9660	18
398	20240626	133700	193608050	9660	9660	9660	9660	6
399	20240626	133600	193550090	9660	9660	9660	9660	0
400	20240626	133500	193550090	9660	9660	9660	9660	0
401	20240626	133400	193550090	9660	9660	9660	9660	0
402	20240626	133300	193550090	9660	9660	9660	9660	350
403	20240626	133200	190169090	9670	9670	9670	9670	10
404	20240626	133100	190072390	9680	9680	9680	9680	2
405	20240626	133000	190053030	9680	9680	9680	9680	0
406	20240626	132900	190053030	9680	9680	9680	9680	0
407	20240626	132800	190053030	9680	9680	9680	9680	0
408	20240626	132700	190053030	9680	9680	9680	9680	57
409	20240626	132600	189501270	9670	9670	9670	9670	43
410	20240626	132500	189085460	9670	9670	9670	9670	2
411	20240626	132400	189066120	9670	9670	9670	9670	0
412	20240626	132300	189066120	9670	9670	9670	9670	1
413	20240626	132200	189056450	9660	9660	9660	9660	0
414	20240626	132100	189056450	9660	9660	9660	9660	0
415	20240626	132000	189056450	9660	9650	9660	9650	61
416	20240626	131900	188467740	9660	9660	9660	9660	85
417	20240626	131800	187646640	9660	9660	9660	9660	1
418	20240626	131700	187636980	9670	9670	9670	9670	0
419	20240626	131600	187636980	9670	9670	9670	9670	71
420	20240626	131500	186950410	9670	9670	9670	9670	100
421	20240626	131400	185983410	9660	9660	9660	9660	1
422	20240626	131300	185973750	9660	9660	9660	9660	0
423	20240626	131200	185973750	9660	9660	9660	9660	0
424	20240626	131100	185973750	9660	9660	9660	9660	1
425	20240626	131000	185964090	9680	9680	9680	9680	0
426	20240626	130900	185964090	9680	9680	9680	9680	0
427	20240626	130800	185964090	9680	9680	9680	9680	0
428	20240626	130700	185964090	9680	9680	9680	9680	0
429	20240626	130600	185964090	9680	9680	9680	9680	0
430	20240626	130500	185964090	9680	9680	9680	9680	1
431	20240626	130400	185954410	9680	9680	9680	9680	0
432	20240626	130300	185954410	9680	9680	9680	9680	20
433	20240626	130200	185760810	9680	9650	9680	9650	22
434	20240626	130100	185548080	9670	9660	9670	9660	80
435	20240626	130000	184775270	9640	9640	9640	9640	0
436	20240626	125900	184775270	9640	9640	9640	9640	0
437	20240626	125800	184775270	9640	9640	9640	9640	0
438	20240626	125700	184775270	9640	9640	9640	9640	20
439	20240626	125600	184582470	9630	9630	9630	9630	680
440	20240626	125500	178034070	9630	9630	9630	9630	0
441	20240626	125400	178034070	9630	9630	9630	9630	10
442	20240626	125300	177937770	9640	9640	9640	9640	210
443	20240626	125200	175913370	9640	9640	9640	9640	27
444	20240626	125100	175653090	9640	9640	9640	9640	0
445	20240626	125000	175653090	9640	9640	9640	9640	0
446	20240626	124900	175653090	9640	9640	9640	9640	271
447	20240626	124800	173040650	9640	9640	9640	9640	44
448	20240626	124700	172616490	9630	9630	9630	9630	38
449	20240626	124600	172250550	9630	9630	9630	9630	0
450	20240626	124500	172250550	9630	9630	9630	9630	0
451	20240626	124400	172250550	9630	9630	9630	9630	10
452	20240626	124300	172154250	9630	9630	9630	9630	137
453	20240626	124200	170834940	9630	9640	9640	9630	1361
454	20240626	124100	157726800	9630	9640	9640	9630	785
455	20240626	124000	150166970	9640	9650	9650	9640	748
456	20240626	123900	142956180	9660	9660	9660	9660	0
457	20240626	123800	142956180	9660	9660	9660	9660	0
458	20240626	123700	142956180	9660	9660	9660	9660	9
459	20240626	123600	142869240	9660	9660	9660	9660	12
460	20240626	123500	142753320	9660	9660	9660	9660	0
461	20240626	123400	142753320	9660	9660	9660	9660	0
462	20240626	123300	142753320	9660	9660	9660	9660	0
463	20240626	123200	142753320	9660	9660	9660	9660	0
464	20240626	123100	142753320	9660	9660	9660	9660	0
465	20240626	123000	142753320	9660	9660	9660	9660	0
466	20240626	122900	142753320	9660	9660	9660	9660	52
467	20240626	122800	142251000	9650	9650	9650	9650	106
468	20240626	122700	141228100	9650	9650	9650	9650	76
469	20240626	122600	140494700	9640	9640	9640	9640	0
470	20240626	122500	140494700	9640	9640	9640	9640	2
471	20240626	122400	140475420	9640	9640	9640	9640	18
472	20240626	122300	140301900	9680	9680	9680	9680	0
473	20240626	122200	140301900	9680	9680	9680	9680	0
474	20240626	122100	140301900	9680	9680	9680	9680	3
475	20240626	122000	140272860	9680	9680	9680	9680	3
476	20240626	121900	140243820	9680	9680	9680	9680	3
477	20240626	121800	140214780	9680	9680	9680	9680	0
478	20240626	121700	140214780	9680	9640	9680	9640	32
479	20240626	121600	139906260	9640	9640	9640	9640	23
480	20240626	121500	139684540	9640	9640	9640	9640	0
481	20240626	121400	139684540	9640	9640	9640	9640	196
482	20240626	121300	137795100	9630	9630	9630	9630	0
483	20240626	121200	137795100	9630	9630	9630	9630	0
484	20240626	121100	137795100	9630	9640	9640	9630	136
485	20240626	121000	136484750	9640	9640	9640	9640	193
486	20240626	120900	134624230	9640	9660	9660	9640	529
487	20240626	120800	129519620	9660	9660	9660	9660	34
488	20240626	120700	129191180	9660	9660	9670	9660	49
489	20240626	120600	128717790	9660	9690	9690	9660	31
490	20240626	120500	128418300	9660	9700	9700	9660	804
491	20240626	120400	120640480	9740	9740	9740	9740	0
492	20240626	120300	120640480	9740	9740	9740	9740	0
493	20240626	120200	120640480	9740	9690	9740	9690	101
494	20240626	120100	119661740	9740	9740	9740	9740	0
495	20240626	120000	119661740	9740	9690	9740	9690	51
496	20240626	115900	119167500	9680	9680	9680	9680	1
497	20240626	115800	119157820	9690	9690	9690	9690	0
498	20240626	115700	119157820	9690	9690	9690	9690	49
499	20240626	115600	118683010	9690	9690	9690	9690	0
500	20240626	115500	118683010	9690	9690	9690	9690	0
501	20240626	115400	118683010	9690	9690	9690	9690	0
502	20240626	115300	118683010	9690	9690	9690	9690	0
503	20240626	115200	118683010	9690	9690	9690	9690	0
504	20240626	115100	118683010	9690	9690	9690	9690	0
505	20240626	115000	118683010	9690	9690	9690	9690	0
506	20240626	114900	118683010	9690	9690	9690	9690	10
507	20240626	114800	118586110	9740	9740	9740	9740	0
508	20240626	114700	118586110	9740	9740	9740	9740	1
509	20240626	114600	118576370	9740	9740	9740	9740	0
510	20240626	114500	118576370	9740	9740	9740	9740	0
511	20240626	114400	118576370	9740	9740	9740	9740	0
512	20240626	114300	118576370	9740	9740	9740	9740	0
513	20240626	114200	118576370	9740	9740	9740	9740	0
514	20240626	114100	118576370	9740	9740	9740	9740	0
515	20240626	114000	118576370	9740	9740	9740	9740	4
516	20240626	113900	118537410	9740	9740	9740	9740	0
517	20240626	113800	118537410	9740	9740	9740	9740	0
518	20240626	113700	118537410	9740	9740	9740	9740	130
519	20240626	113600	117271210	9740	9740	9740	9740	0
520	20240626	113500	117271210	9740	9680	9740	9680	23
521	20240626	113400	117048030	9740	9740	9740	9740	0
522	20240626	113300	117048030	9740	9740	9740	9740	0
523	20240626	113200	117048030	9740	9740	9740	9740	0
524	20240626	113100	117048030	9740	9700	9740	9700	35
525	20240626	113000	116708490	9700	9700	9700	9700	0
526	20240626	112900	116708490	9700	9700	9700	9700	24
527	20240626	112800	116475690	9700	9700	9700	9700	0
528	20240626	112700	116475690	9700	9700	9700	9700	12
529	20240626	112600	116359290	9670	9670	9670	9670	0
530	20240626	112500	116359290	9670	9670	9670	9670	0
531	20240626	112400	116359290	9670	9690	9690	9670	300
532	20240626	112300	113455600	9700	9700	9700	9700	14
533	20240626	112200	113319800	9690	9690	9690	9690	0
534	20240626	112100	113319800	9690	9690	9690	9690	21
535	20240626	112000	113116310	9700	9700	9700	9700	1
536	20240626	111900	113106610	9700	9700	9700	9700	0
537	20240626	111800	113106610	9700	9700	9700	9700	1
538	20240626	111700	113096910	9690	9690	9690	9690	60
539	20240626	111600	112515510	9700	9700	9700	9700	132
540	20240626	111500	111235110	9730	9730	9730	9730	0
541	20240626	111400	111235110	9730	9730	9730	9730	0
542	20240626	111300	111235110	9730	9730	9730	9730	100
543	20240626	111200	110262110	9680	9680	9680	9680	0
544	20240626	111100	110262110	9680	9680	9680	9680	0
545	20240626	111000	110262110	9680	9680	9730	9680	117
546	20240626	110900	109129500	9680	9680	9680	9680	0
547	20240626	110800	109129500	9680	9690	9690	9680	274
548	20240626	110700	106475700	9730	9690	9730	9690	2
549	20240626	110600	106456280	9690	9690	9690	9690	0
550	20240626	110500	106456280	9690	9700	9700	9690	40
551	20240626	110400	106068500	9700	9700	9700	9700	0
552	20240626	110300	106068500	9700	9700	9700	9700	1
553	20240626	110200	106058800	9710	9710	9710	9710	0
554	20240626	110100	106058800	9710	9710	9710	9710	10
555	20240626	110000	105961700	9710	9710	9710	9710	5
556	20240626	105900	105913150	9710	9710	9710	9710	3
557	20240626	105800	105884020	9730	9730	9730	9730	0
558	20240626	105700	105884020	9730	9710	9730	9700	889
559	20240626	105600	97260460	9700	9700	9700	9700	0
560	20240626	105500	97260460	9700	9700	9700	9700	0
561	20240626	105400	97260460	9700	9700	9700	9700	0
562	20240626	105300	97260460	9700	9700	9700	9700	0
563	20240626	105200	97260460	9700	9700	9700	9700	0
564	20240626	105100	97260460	9700	9700	9700	9700	0
565	20240626	105000	97260460	9700	9700	9700	9700	0
566	20240626	104900	97260460	9700	9700	9700	9700	0
567	20240626	104800	97260460	9700	9700	9700	9700	0
568	20240626	104700	97260460	9700	9700	9700	9700	22
569	20240626	104600	97047060	9700	9700	9700	9700	0
570	20240626	104500	97047060	9700	9720	9720	9700	260
571	20240626	104400	94522760	9710	9710	9710	9710	0
572	20240626	104300	94522760	9710	9710	9710	9710	0
573	20240626	104200	94522760	9710	9710	9710	9710	0
574	20240626	104100	94522760	9710	9710	9710	9710	0
575	20240626	104000	94522760	9710	9710	9710	9710	1
576	20240626	103900	94513050	9710	9710	9710	9710	0
577	20240626	103800	94513050	9710	9710	9710	9710	27
578	20240626	103700	94250880	9710	9710	9710	9710	18
579	20240626	103600	94076100	9710	9710	9710	9710	0
580	20240626	103500	94076100	9710	9710	9710	9710	1
581	20240626	103400	94066390	9700	9700	9700	9700	0
582	20240626	103300	94066390	9700	9700	9700	9700	0
583	20240626	103200	94066390	9700	9700	9700	9700	0
584	20240626	103100	94066390	9700	9700	9700	9700	0
585	20240626	103000	94066390	9700	9700	9700	9700	0
586	20240626	102900	94066390	9700	9710	9710	9700	129
587	20240626	102800	92814100	9710	9710	9710	9710	1
588	20240626	102700	92804390	9710	9710	9720	9710	272
589	20240626	102600	90163260	9710	9710	9710	9710	51
590	20240626	102500	89668050	9730	9730	9730	9730	50
591	20240626	102400	89181550	9710	9700	9710	9700	486
592	20240626	102300	84464870	9700	9700	9700	9700	309
593	20240626	102200	81467570	9700	9700	9700	9700	102
594	20240626	102100	80478170	9700	9720	9720	9700	357
595	20240626	102000	77011800	9710	9710	9710	9710	0
596	20240626	101900	77011800	9710	9730	9730	9710	59
597	20240626	101800	76438490	9730	9730	9730	9730	12
598	20240626	101700	76321730	9740	9740	9740	9740	1
599	20240626	101600	76311990	9710	9720	9720	9710	100
600	20240626	101500	75340130	9740	9760	9760	9730	1318
601	20240626	101400	62494370	9770	9770	9770	9770	112
602	20240626	101300	61400130	9780	9780	9780	9780	95
603	20240626	101200	60471030	9790	9790	9790	9790	0
604	20240626	101100	60471030	9790	9790	9790	9790	0
605	20240626	101000	60471030	9790	9790	9790	9790	0
606	20240626	100900	60471030	9790	9790	9790	9790	0
607	20240626	100800	60471030	9790	9790	9790	9790	20
608	20240626	100700	60275230	9790	9790	9790	9790	1
609	20240626	100600	60265440	9790	9790	9790	9790	21
610	20240626	100500	60059850	9790	9790	9790	9790	100
611	20240626	100400	59080850	9790	9790	9790	9790	0
612	20240626	100300	59080850	9790	9790	9790	9790	2
613	20240626	100200	59061270	9800	9800	9800	9800	1
614	20240626	100100	59051470	9770	9790	9790	9770	230
615	20240626	100000	56804330	9790	9800	9800	9790	141
616	20240626	095900	55423930	9800	9800	9800	9800	0
617	20240626	095800	55423930	9800	9800	9800	9800	1
618	20240626	095700	55414130	9800	9800	9800	9800	30
619	20240626	095600	55120130	9800	9800	9800	9800	97
620	20240626	095500	54169530	9800	9800	9800	9800	0
621	20240626	095400	54169530	9800	9800	9800	9800	0
622	20240626	095300	54169530	9800	9790	9800	9790	13
623	20240626	095200	54042140	9800	9800	9800	9800	56
624	20240626	095100	53493340	9800	9800	9800	9800	1
625	20240626	095000	53483540	9800	9800	9800	9800	152
626	20240626	094900	51993940	9800	9800	9800	9790	563
627	20240626	094800	46476550	9800	9800	9800	9800	129
628	20240626	094700	45212350	9810	9820	9820	9810	23
629	20240626	094600	44986620	9830	9830	9830	9830	4
630	20240626	094500	44947300	9830	9830	9830	9830	48
631	20240626	094400	44475460	9820	9820	9820	9820	6
632	20240626	094300	44416540	9800	9800	9800	9800	0
633	20240626	094200	44416540	9800	9800	9800	9800	0
634	20240626	094100	44416540	9800	9800	9800	9800	140
635	20240626	094000	43044540	9800	9780	9800	9780	470
636	20240626	093900	38443600	9770	9770	9770	9770	12
637	20240626	093800	38326360	9780	9780	9780	9780	100
638	20240626	093700	37348360	9790	9790	9790	9790	0
639	20240626	093600	37348360	9790	9790	9790	9790	0
640	20240626	093500	37348360	9790	9780	9790	9780	49
641	20240626	093400	36868950	9780	9770	9780	9770	35
642	20240626	093300	36526900	9770	9780	9780	9770	45
643	20240626	093200	36087050	9780	9780	9780	9780	4
644	20240626	093100	36047930	9790	9790	9790	9790	0
645	20240626	093000	36047930	9790	9780	9790	9780	130
646	20240626	092900	34776520	9770	9770	9770	9760	43
647	20240626	092800	34356610	9770	9770	9770	9770	27
648	20240626	092700	34092820	9780	9780	9780	9780	1
649	20240626	092600	34083040	9760	9760	9760	9760	48
650	20240626	092500	33614560	9790	9780	9790	9780	103
651	20240626	092400	32606920	9780	9780	9780	9780	0
652	20240626	092300	32606920	9780	9780	9780	9780	3
653	20240626	092200	32577580	9750	9750	9750	9750	0
654	20240626	092100	32577580	9750	9810	9810	9750	1068
655	20240626	092000	22141640	9830	9830	9830	9830	46
656	20240626	091900	21689460	9840	9840	9840	9840	0
657	20240626	091800	21689460	9840	9830	9840	9830	48
658	20240626	091700	21217160	9840	9840	9840	9840	136
659	20240626	091600	19878920	9850	9840	9850	9840	13
660	20240626	091500	19750970	9840	9820	9840	9820	328
661	20240626	091400	16526470	9820	9820	9820	9820	0
662	20240626	091300	16526470	9820	9820	9820	9820	0
663	20240626	091200	16526470	9820	9820	9820	9820	5
664	20240626	091100	16477370	9820	9820	9820	9820	11
665	20240626	091000	16369350	9820	9810	9820	9810	92
666	20240626	090900	15465980	9810	9810	9810	9810	1
667	20240626	090800	15456170	9770	9770	9770	9770	32
668	20240626	090700	15143530	9770	9770	9770	9770	60
669	20240626	090600	14557330	9820	9820	9820	9820	1
670	20240626	090500	14547510	9830	9830	9830	9830	56
671	20240626	090400	13997030	9830	9830	9830	9830	5
672	20240626	090300	13947880	9750	9770	9770	9750	209
673	20240626	090200	11906890	9780	9780	9780	9780	385
674	20240626	090100	8141590	9780	9840	9840	9780	570
675	20240626	090000	2550910	9850	9850	9850	9850	256