KissMeData/210540/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	204200	329521730	13300	13300	13300	13300	1344
3	20240626	204100	329521730	13300	13300	13300	13300	0
4	20240626	204000	329521730	13300	13300	13300	13300	0
5	20240626	203900	329521730	13300	13300	13300	13300	0
6	20240626	203800	329521730	13300	13300	13300	13300	0
7	20240626	203700	329521730	13300	13300	13300	13300	0
8	20240626	203600	329521730	13300	13300	13300	13300	0
9	20240626	203500	329521730	13300	13300	13300	13300	0
10	20240626	203400	329521730	13300	13300	13300	13300	0
11	20240626	203300	329521730	13300	13300	13300	13300	0
12	20240626	203200	329521730	13300	13300	13300	13300	0
13	20240626	203100	329521730	13300	13300	13300	13300	0
14	20240626	203000	329521730	13300	13300	13300	13300	0
15	20240626	202900	329521730	13300	13300	13300	13300	0
16	20240626	202800	329521730	13300	13300	13300	13300	0
17	20240626	202700	329521730	13300	13300	13300	13300	0
18	20240626	202600	329521730	13300	13300	13300	13300	0
19	20240626	202500	329521730	13300	13300	13300	13300	0
20	20240626	202400	329521730	13300	13300	13300	13300	0
21	20240626	202300	329521730	13300	13300	13300	13300	0
22	20240626	202200	329521730	13300	13300	13300	13300	0
23	20240626	202100	329521730	13300	13300	13300	13300	0
24	20240626	202000	329521730	13300	13300	13300	13300	0
25	20240626	201900	329521730	13300	13300	13300	13300	0
26	20240626	201800	329521730	13300	13300	13300	13300	0
27	20240626	201700	329521730	13300	13300	13300	13300	0
28	20240626	201600	329521730	13300	13300	13300	13300	0
29	20240626	201500	329521730	13300	13300	13300	13300	0
30	20240626	201400	329521730	13300	13300	13300	13300	0
31	20240626	201300	329521730	13300	13300	13300	13300	0
32	20240626	201200	329521730	13300	13300	13300	13300	1344
33	20240626	201100	329521730	13300	13300	13300	13300	0
34	20240626	201000	329521730	13300	13300	13300	13300	0
35	20240626	200900	329521730	13300	13300	13300	13300	0
36	20240626	200800	329521730	13300	13300	13300	13300	0
37	20240626	200700	329521730	13300	13300	13300	13300	0
38	20240626	200600	329521730	13300	13300	13300	13300	0
39	20240626	200500	329521730	13300	13300	13300	13300	0
40	20240626	200400	329521730	13300	13300	13300	13300	0
41	20240626	200300	329521730	13300	13300	13300	13300	0
42	20240626	200200	329521730	13300	13300	13300	13300	0
43	20240626	200100	329521730	13300	13300	13300	13300	0
44	20240626	200000	329521730	13300	13300	13300	13300	0
45	20240626	195900	329521730	13300	13300	13300	13300	0
46	20240626	195800	329521730	13300	13300	13300	13300	0
47	20240626	195700	329521730	13300	13300	13300	13300	0
48	20240626	195600	329521730	13300	13300	13300	13300	0
49	20240626	195500	329521730	13300	13300	13300	13300	0
50	20240626	195400	329521730	13300	13300	13300	13300	0
51	20240626	195300	329521730	13300	13300	13300	13300	0
52	20240626	195200	329521730	13300	13300	13300	13300	0
53	20240626	195100	329521730	13300	13300	13300	13300	0
54	20240626	195000	329521730	13300	13300	13300	13300	0
55	20240626	194900	329521730	13300	13300	13300	13300	0
56	20240626	194800	329521730	13300	13300	13300	13300	0
57	20240626	194700	329521730	13300	13300	13300	13300	0
58	20240626	194600	329521730	13300	13300	13300	13300	0
59	20240626	194500	329521730	13300	13300	13300	13300	0
60	20240626	194400	329521730	13300	13300	13300	13300	0
61	20240626	194300	329521730	13300	13300	13300	13300	0
62	20240626	194200	329521730	13300	13300	13300	13300	1344
63	20240626	194100	329521730	13300	13300	13300	13300	0
64	20240626	194000	329521730	13300	13300	13300	13300	0
65	20240626	193900	329521730	13300	13300	13300	13300	0
66	20240626	193800	329521730	13300	13300	13300	13300	0
67	20240626	193700	329521730	13300	13300	13300	13300	0
68	20240626	193600	329521730	13300	13300	13300	13300	0
69	20240626	193500	329521730	13300	13300	13300	13300	0
70	20240626	193400	329521730	13300	13300	13300	13300	0
71	20240626	193300	329521730	13300	13300	13300	13300	0
72	20240626	193200	329521730	13300	13300	13300	13300	0
73	20240626	193100	329521730	13300	13300	13300	13300	0
74	20240626	193000	329521730	13300	13300	13300	13300	0
75	20240626	192900	329521730	13300	13300	13300	13300	0
76	20240626	192800	329521730	13300	13300	13300	13300	0
77	20240626	192700	329521730	13300	13300	13300	13300	0
78	20240626	192600	329521730	13300	13300	13300	13300	0
79	20240626	192500	329521730	13300	13300	13300	13300	0
80	20240626	192400	329521730	13300	13300	13300	13300	0
81	20240626	192300	329521730	13300	13300	13300	13300	0
82	20240626	192200	329521730	13300	13300	13300	13300	0
83	20240626	192100	329521730	13300	13300	13300	13300	0
84	20240626	192000	329521730	13300	13300	13300	13300	0
85	20240626	191900	329521730	13300	13300	13300	13300	0
86	20240626	191800	329521730	13300	13300	13300	13300	0
87	20240626	191700	329521730	13300	13300	13300	13300	0
88	20240626	191600	329521730	13300	13300	13300	13300	0
89	20240626	191500	329521730	13300	13300	13300	13300	0
90	20240626	191400	329521730	13300	13300	13300	13300	0
91	20240626	191300	329521730	13300	13300	13300	13300	0
92	20240626	191200	329521730	13300	13300	13300	13300	1344
93	20240626	191100	329521730	13300	13300	13300	13300	0
94	20240626	191000	329521730	13300	13300	13300	13300	0
95	20240626	190900	329521730	13300	13300	13300	13300	0
96	20240626	190800	329521730	13300	13300	13300	13300	0
97	20240626	190700	329521730	13300	13300	13300	13300	0
98	20240626	190600	329521730	13300	13300	13300	13300	0
99	20240626	190500	329521730	13300	13300	13300	13300	0
100	20240626	190400	329521730	13300	13300	13300	13300	0
101	20240626	190300	329521730	13300	13300	13300	13300	0
102	20240626	190200	329521730	13300	13300	13300	13300	0
103	20240626	190100	329521730	13300	13300	13300	13300	0
104	20240626	190000	329521730	13300	13300	13300	13300	0
105	20240626	185900	329521730	13300	13300	13300	13300	0
106	20240626	185800	329521730	13300	13300	13300	13300	0
107	20240626	185700	329521730	13300	13300	13300	13300	0
108	20240626	185600	329521730	13300	13300	13300	13300	0
109	20240626	185500	329521730	13300	13300	13300	13300	0
110	20240626	185400	329521730	13300	13300	13300	13300	0
111	20240626	185300	329521730	13300	13300	13300	13300	0
112	20240626	185200	329521730	13300	13300	13300	13300	0
113	20240626	185100	329521730	13300	13300	13300	13300	0
114	20240626	185000	329521730	13300	13300	13300	13300	0
115	20240626	184900	329521730	13300	13300	13300	13300	0
116	20240626	184800	329521730	13300	13300	13300	13300	0
117	20240626	184700	329521730	13300	13300	13300	13300	0
118	20240626	184600	329521730	13300	13300	13300	13300	0
119	20240626	184500	329521730	13300	13300	13300	13300	0
120	20240626	184400	329521730	13300	13300	13300	13300	0
121	20240626	184300	329521730	13300	13300	13300	13300	0
122	20240626	184200	329521730	13300	13300	13300	13300	1344
123	20240626	184100	329521730	13300	13300	13300	13300	0
124	20240626	184000	329521730	13300	13300	13300	13300	0
125	20240626	183900	329521730	13300	13300	13300	13300	0
126	20240626	183800	329521730	13300	13300	13300	13300	0
127	20240626	183700	329521730	13300	13300	13300	13300	0
128	20240626	183600	329521730	13300	13300	13300	13300	0
129	20240626	183500	329521730	13300	13300	13300	13300	0
130	20240626	183400	329521730	13300	13300	13300	13300	0
131	20240626	183300	329521730	13300	13300	13300	13300	0
132	20240626	183200	329521730	13300	13300	13300	13300	0
133	20240626	183100	329521730	13300	13300	13300	13300	0
134	20240626	183000	329521730	13300	13300	13300	13300	0
135	20240626	182900	329521730	13300	13300	13300	13300	0
136	20240626	182800	329521730	13300	13300	13300	13300	0
137	20240626	182700	329521730	13300	13300	13300	13300	0
138	20240626	182600	329521730	13300	13300	13300	13300	0
139	20240626	182500	329521730	13300	13300	13300	13300	0
140	20240626	182400	329521730	13300	13300	13300	13300	0
141	20240626	182300	329521730	13300	13300	13300	13300	0
142	20240626	182200	329521730	13300	13300	13300	13300	0
143	20240626	182100	329521730	13300	13300	13300	13300	0
144	20240626	182000	329521730	13300	13300	13300	13300	0
145	20240626	181900	329521730	13300	13300	13300	13300	0
146	20240626	181800	329521730	13300	13300	13300	13300	0
147	20240626	181700	329521730	13300	13300	13300	13300	0
148	20240626	181600	329521730	13300	13300	13300	13300	0
149	20240626	181500	329521730	13300	13300	13300	13300	0
150	20240626	181400	329521730	13300	13300	13300	13300	0
151	20240626	181300	329521730	13300	13300	13300	13300	0
152	20240626	181200	329521730	13300	13300	13300	13300	1344
153	20240626	181100	329521730	13300	13300	13300	13300	0
154	20240626	181000	329521730	13300	13300	13300	13300	0
155	20240626	180900	329521730	13300	13300	13300	13300	0
156	20240626	180800	329521730	13300	13300	13300	13300	0
157	20240626	180700	329521730	13300	13300	13300	13300	0
158	20240626	180600	329521730	13300	13300	13300	13300	0
159	20240626	180500	329521730	13300	13300	13300	13300	0
160	20240626	180400	329521730	13300	13300	13300	13300	0
161	20240626	180300	329521730	13300	13300	13300	13300	0
162	20240626	180200	329521730	13300	13300	13300	13300	0
163	20240626	180100	329521730	13300	13300	13300	13300	0
164	20240626	180000	329521730	13300	13300	13300	13300	0
165	20240626	175900	329521730	13300	13300	13300	13300	0
166	20240626	175800	329521730	13300	13300	13300	13300	0
167	20240626	175700	329521730	13300	13300	13300	13300	0
168	20240626	175600	329521730	13300	13300	13300	13300	0
169	20240626	175500	329521730	13300	13300	13300	13300	0
170	20240626	175400	329521730	13300	13300	13300	13300	0
171	20240626	175300	329521730	13300	13300	13300	13300	0
172	20240626	175200	329521730	13300	13300	13300	13300	0
173	20240626	175100	329521730	13300	13300	13300	13300	0
174	20240626	175000	329521730	13300	13300	13300	13300	0
175	20240626	174900	329521730	13300	13300	13300	13300	0
176	20240626	174800	329521730	13300	13300	13300	13300	0
177	20240626	174700	329521730	13300	13300	13300	13300	0
178	20240626	174600	329521730	13300	13300	13300	13300	0
179	20240626	174500	329521730	13300	13300	13300	13300	0
180	20240626	174400	329521730	13300	13300	13300	13300	0
181	20240626	174300	329521730	13300	13300	13300	13300	0
182	20240626	174200	329521730	13300	13300	13300	13300	1344
183	20240626	174100	329521730	13300	13300	13300	13300	0
184	20240626	174000	329521730	13300	13300	13300	13300	0
185	20240626	173900	329521730	13300	13300	13300	13300	0
186	20240626	173800	329521730	13300	13300	13300	13300	0
187	20240626	173700	329521730	13300	13300	13300	13300	0
188	20240626	173600	329521730	13300	13300	13300	13300	0
189	20240626	173500	329521730	13300	13300	13300	13300	0
190	20240626	173400	329521730	13300	13300	13300	13300	0
191	20240626	173300	329521730	13300	13300	13300	13300	0
192	20240626	173200	329521730	13300	13300	13300	13300	0
193	20240626	173100	329521730	13300	13300	13300	13300	0
194	20240626	173000	329521730	13300	13300	13300	13300	0
195	20240626	172900	329521730	13300	13300	13300	13300	0
196	20240626	172800	329521730	13300	13300	13300	13300	0
197	20240626	172700	329521730	13300	13300	13300	13300	0
198	20240626	172600	329521730	13300	13300	13300	13300	0
199	20240626	172500	329521730	13300	13300	13300	13300	0
200	20240626	172400	329521730	13300	13300	13300	13300	0
201	20240626	172300	329521730	13300	13300	13300	13300	0
202	20240626	172200	329521730	13300	13300	13300	13300	0
203	20240626	172100	329521730	13300	13300	13300	13300	0
204	20240626	172000	329521730	13300	13300	13300	13300	0
205	20240626	171900	329521730	13300	13300	13300	13300	0
206	20240626	171800	329521730	13300	13300	13300	13300	0
207	20240626	171700	329521730	13300	13300	13300	13300	0
208	20240626	171600	329521730	13300	13300	13300	13300	0
209	20240626	171500	329521730	13300	13300	13300	13300	0
210	20240626	171400	329521730	13300	13300	13300	13300	0
211	20240626	171300	329521730	13300	13300	13300	13300	0
212	20240626	171200	329521730	13300	13300	13300	13300	1344
213	20240626	171100	329521730	13300	13300	13300	13300	0
214	20240626	171000	329521730	13300	13300	13300	13300	0
215	20240626	170900	329521730	13300	13300	13300	13300	0
216	20240626	170800	329521730	13300	13300	13300	13300	0
217	20240626	170700	329521730	13300	13300	13300	13300	0
218	20240626	170600	329521730	13300	13300	13300	13300	0
219	20240626	170500	329521730	13300	13300	13300	13300	0
220	20240626	170400	329521730	13300	13300	13300	13300	0
221	20240626	170300	329521730	13300	13300	13300	13300	0
222	20240626	170200	329521730	13300	13300	13300	13300	0
223	20240626	170100	329521730	13300	13300	13300	13300	0
224	20240626	170000	329521730	13300	13300	13300	13300	0
225	20240626	165900	329521730	13300	13300	13300	13300	0
226	20240626	165800	329521730	13300	13300	13300	13300	0
227	20240626	165700	329521730	13300	13300	13300	13300	0
228	20240626	165600	329521730	13300	13300	13300	13300	0
229	20240626	165500	329521730	13300	13300	13300	13300	0
230	20240626	165400	329521730	13300	13300	13300	13300	0
231	20240626	165300	329521730	13300	13300	13300	13300	0
232	20240626	165200	329521730	13300	13300	13300	13300	0
233	20240626	165100	329521730	13300	13300	13300	13300	0
234	20240626	165000	329521730	13300	13300	13300	13300	0
235	20240626	164900	329521730	13300	13300	13300	13300	0
236	20240626	164800	329521730	13300	13300	13300	13300	0
237	20240626	164700	329521730	13300	13300	13300	13300	0
238	20240626	164600	329521730	13300	13300	13300	13300	0
239	20240626	164500	329521730	13300	13300	13300	13300	0
240	20240626	164400	329521730	13300	13300	13300	13300	0
241	20240626	164300	329521730	13300	13300	13300	13300	0
242	20240626	164200	329521730	13300	13300	13300	13300	1344
243	20240626	164100	329521730	13300	13300	13300	13300	0
244	20240626	164000	329521730	13300	13300	13300	13300	0
245	20240626	163900	329521730	13300	13300	13300	13300	0
246	20240626	163800	329521730	13300	13300	13300	13300	0
247	20240626	163700	329521730	13300	13300	13300	13300	0
248	20240626	163600	329521730	13300	13300	13300	13300	0
249	20240626	163500	329521730	13300	13300	13300	13300	0
250	20240626	163400	329521730	13300	13300	13300	13300	0
251	20240626	163300	329521730	13300	13300	13300	13300	0
252	20240626	163200	329521730	13300	13300	13300	13300	0
253	20240626	163100	329521730	13300	13300	13300	13300	0
254	20240626	163000	329521730	13300	13300	13300	13300	0
255	20240626	162900	329521730	13300	13300	13300	13300	0
256	20240626	162800	329521730	13300	13300	13300	13300	0
257	20240626	162700	329521730	13300	13300	13300	13300	0
258	20240626	162600	329521730	13300	13300	13300	13300	0
259	20240626	162500	329521730	13300	13300	13300	13300	0
260	20240626	162400	329521730	13300	13300	13300	13300	0
261	20240626	162300	329521730	13300	13300	13300	13300	0
262	20240626	162200	329521730	13300	13300	13300	13300	0
263	20240626	162100	329521730	13300	13300	13300	13300	0
264	20240626	162000	329521730	13300	13300	13300	13300	0
265	20240626	161900	329521730	13300	13300	13300	13300	0
266	20240626	161800	329521730	13300	13300	13300	13300	0
267	20240626	161700	329521730	13300	13300	13300	13300	0
268	20240626	161600	329521730	13300	13300	13300	13300	0
269	20240626	161500	329521730	13300	13300	13300	13300	0
270	20240626	161400	329521730	13300	13300	13300	13300	0
271	20240626	161300	329521730	13300	13300	13300	13300	0
272	20240626	161200	329521730	13300	13300	13300	13300	1344
273	20240626	161100	329521730	13300	13300	13300	13300	0
274	20240626	161000	329521730	13300	13300	13300	13300	0
275	20240626	160900	329521730	13300	13300	13300	13300	0
276	20240626	160800	329521730	13300	13300	13300	13300	0
277	20240626	160700	329521730	13300	13300	13300	13300	0
278	20240626	160600	329521730	13300	13300	13300	13300	0
279	20240626	160500	329521730	13300	13300	13300	13300	0
280	20240626	160400	329521730	13300	13300	13300	13300	0
281	20240626	160300	329521730	13300	13300	13300	13300	0
282	20240626	160200	329521730	13300	13300	13300	13300	0
283	20240626	160100	329521730	13300	13300	13300	13300	0
284	20240626	160000	329521730	13300	13300	13300	13300	0
285	20240626	155900	329521730	13300	13300	13300	13300	0
286	20240626	155800	329521730	13300	13300	13300	13300	0
287	20240626	155700	329521730	13300	13300	13300	13300	0
288	20240626	155600	329521730	13300	13300	13300	13300	0
289	20240626	155500	329521730	13300	13300	13300	13300	0
290	20240626	155400	329521730	13300	13300	13300	13300	0
291	20240626	155300	329521730	13300	13300	13300	13300	0
292	20240626	155200	329521730	13300	13300	13300	13300	0
293	20240626	155100	329521730	13300	13300	13300	13300	0
294	20240626	155000	329521730	13300	13300	13300	13300	0
295	20240626	154900	329521730	13300	13300	13300	13300	0
296	20240626	154800	329521730	13300	13300	13300	13300	0
297	20240626	154700	329521730	13300	13300	13300	13300	0
298	20240626	154600	329521730	13300	13300	13300	13300	0
299	20240626	154500	329521730	13300	13300	13300	13300	0
300	20240626	154400	329521730	13300	13300	13300	13300	0
301	20240626	154300	329521730	13300	13300	13300	13300	0
302	20240626	154200	329521730	13300	13300	13300	13300	1344
303	20240626	154100	329521730	13300	13300	13300	13300	0
304	20240626	154000	329521730	13300	13300	13300	13300	0
305	20240626	153900	329521730	13300	13300	13300	13300	0
306	20240626	153800	329521730	13300	13300	13300	13300	0
307	20240626	153700	329521730	13300	13300	13300	13300	0
308	20240626	153600	329521730	13300	13300	13300	13300	0
309	20240626	153500	329521730	13300	13300	13300	13300	0
310	20240626	153400	329521730	13300	13300	13300	13300	0
311	20240626	153300	329521730	13300	13300	13300	13300	0
312	20240626	153200	329521730	13300	13300	13300	13300	0
313	20240626	153100	329521730	13300	13300	13300	13300	0
314	20240626	153000	329521730	13300	13300	13300	13300	1344
315	20240626	152900	311646530	13190	13190	13190	13190	0
316	20240626	152800	311646530	13190	13190	13190	13190	0
317	20240626	152700	311646530	13190	13190	13190	13190	0
318	20240626	152600	311646530	13190	13190	13190	13190	0
319	20240626	152500	311646530	13190	13190	13190	13190	0
320	20240626	152400	311646530	13190	13190	13190	13190	0
321	20240626	152300	311646530	13190	13190	13190	13190	0
322	20240626	152200	311646530	13190	13190	13190	13190	0
323	20240626	152100	311646530	13190	13190	13190	13190	0
324	20240626	152000	311646530	13190	13190	13190	13190	0
325	20240626	151900	311646530	13190	13200	13200	13190	99
326	20240626	151800	310339840	13190	13190	13190	13190	250
327	20240626	151700	307042340	13190	13220	13220	13190	1558
328	20240626	151600	286463560	13230	13230	13230	13230	10
329	20240626	151500	286331260	13230	13230	13230	13230	191
330	20240626	151400	283804330	13250	13250	13250	13250	8
331	20240626	151300	283698330	13250	13250	13250	13250	30
332	20240626	151200	283300830	13260	13260	13260	13260	0
333	20240626	151100	283300830	13260	13260	13260	13260	3
334	20240626	151000	283261050	13260	13260	13260	13260	0
335	20240626	150900	283261050	13260	13260	13260	13260	0
336	20240626	150800	283261050	13260	13260	13260	13260	0
337	20240626	150700	283261050	13260	13260	13260	13260	105
338	20240626	150600	281868750	13250	13250	13250	13250	0
339	20240626	150500	281868750	13250	13250	13250	13250	0
340	20240626	150400	281868750	13250	13250	13250	13250	1
341	20240626	150300	281855500	13260	13260	13260	13260	0
342	20240626	150200	281855500	13260	13260	13260	13260	221
343	20240626	150100	278925040	13250	13250	13250	13250	0
344	20240626	150000	278925040	13250	13250	13250	13250	116
345	20240626	145900	277388040	13250	13250	13250	13250	100
346	20240626	145800	276063040	13250	13250	13250	13250	0
347	20240626	145700	276063040	13250	13250	13250	13250	0
348	20240626	145600	276063040	13250	13250	13250	13250	0
349	20240626	145500	276063040	13250	13250	13250	13250	10
350	20240626	145400	275930540	13250	13250	13250	13250	3
351	20240626	145300	275890790	13240	13240	13240	13240	0
352	20240626	145200	275890790	13240	13240	13240	13240	0
353	20240626	145100	275890790	13240	13240	13240	13240	0
354	20240626	145000	275890790	13240	13240	13240	13240	57
355	20240626	144900	275136110	13240	13240	13240	13240	500
356	20240626	144800	268516110	13240	13240	13240	13240	8
357	20240626	144700	268410190	13240	13240	13240	13240	10
358	20240626	144600	268277790	13220	13220	13220	13220	0
359	20240626	144500	268277790	13220	13220	13220	13220	29
360	20240626	144400	267894410	13230	13230	13230	13230	0
361	20240626	144300	267894410	13230	13230	13230	13230	3
362	20240626	144200	267854720	13240	13240	13240	13240	0
363	20240626	144100	267854720	13240	13240	13240	13240	3
364	20240626	144000	267815000	13240	13240	13240	13240	0
365	20240626	143900	267815000	13240	13240	13240	13240	0
366	20240626	143800	267815000	13240	13240	13240	13240	5
367	20240626	143700	267748800	13230	13230	13230	13230	0
368	20240626	143600	267748800	13230	13230	13230	13230	7
369	20240626	143500	267656190	13230	13230	13230	13230	0
370	20240626	143400	267656190	13230	13230	13230	13230	0
371	20240626	143300	267656190	13230	13250	13250	13230	33
372	20240626	143200	267219170	13240	13240	13240	13240	0
373	20240626	143100	267219170	13240	13240	13240	13240	9
374	20240626	143000	267100010	13240	13240	13240	13240	3
375	20240626	142900	267060290	13240	13240	13240	13240	79
376	20240626	142800	266014330	13240	13240	13240	13240	0
377	20240626	142700	266014330	13240	13240	13240	13240	0
378	20240626	142600	266014330	13240	13240	13240	13240	0
379	20240626	142500	266014330	13240	13240	13240	13240	0
380	20240626	142400	266014330	13240	13240	13240	13240	0
381	20240626	142300	266014330	13240	13240	13240	13240	0
382	20240626	142200	266014330	13240	13240	13240	13240	0
383	20240626	142100	266014330	13240	13240	13240	13240	39
384	20240626	142000	265497970	13240	13240	13240	13240	0
385	20240626	141900	265497970	13240	13250	13250	13240	70
386	20240626	141800	264570740	13240	13240	13240	13240	0
387	20240626	141700	264570740	13240	13240	13240	13240	0
388	20240626	141600	264570740	13240	13240	13240	13240	0
389	20240626	141500	264570740	13240	13240	13240	13240	0
390	20240626	141400	264570740	13240	13240	13240	13240	0
391	20240626	141300	264570740	13240	13240	13240	13240	0
392	20240626	141200	264570740	13240	13240	13240	13240	0
393	20240626	141100	264570740	13240	13240	13240	13240	0
394	20240626	141000	264570740	13240	13240	13240	13240	0
395	20240626	140900	264570740	13240	13240	13240	13240	0
396	20240626	140800	264570740	13240	13240	13240	13240	142
397	20240626	140700	262690660	13220	13220	13220	13220	0
398	20240626	140600	262690660	13220	13220	13220	13220	0
399	20240626	140500	262690660	13220	13220	13220	13220	0
400	20240626	140400	262690660	13220	13220	13220	13220	0
401	20240626	140300	262690660	13220	13220	13220	13220	0
402	20240626	140200	262690660	13220	13220	13220	13220	0
403	20240626	140100	262690660	13220	13220	13220	13220	0
404	20240626	140000	262690660	13220	13220	13220	13220	27
405	20240626	135900	262333720	13250	13250	13250	13250	37
406	20240626	135800	261843470	13250	13250	13250	13250	0
407	20240626	135700	261843470	13250	13250	13250	13250	0
408	20240626	135600	261843470	13250	13250	13250	13250	0
409	20240626	135500	261843470	13250	13250	13250	13250	2
410	20240626	135400	261816970	13250	13250	13250	13250	0
411	20240626	135300	261816970	13250	13250	13250	13250	0
412	20240626	135200	261816970	13250	13250	13250	13250	0
413	20240626	135100	261816970	13250	13250	13250	13250	0
414	20240626	135000	261816970	13250	13250	13250	13250	0
415	20240626	134900	261816970	13250	13250	13250	13250	5
416	20240626	134800	261750720	13250	13250	13250	13250	0
417	20240626	134700	261750720	13250	13250	13250	13250	61
418	20240626	134600	260942470	13220	13220	13220	13220	103
419	20240626	134500	259580810	13210	13210	13210	13210	0
420	20240626	134400	259580810	13210	13210	13210	13210	35
421	20240626	134300	259118460	13210	13210	13210	13210	18
422	20240626	134200	258880680	13210	13210	13210	13210	461
423	20240626	134100	252790870	13220	13220	13220	13220	1
424	20240626	134000	252777650	13210	13210	13210	13210	13
425	20240626	133900	252605920	13240	13240	13240	13240	0
426	20240626	133800	252605920	13240	13240	13240	13240	0
427	20240626	133700	252605920	13240	13240	13240	13240	0
428	20240626	133600	252605920	13240	13240	13240	13240	0
429	20240626	133500	252605920	13240	13240	13240	13240	200
430	20240626	133400	249957920	13210	13210	13210	13210	0
431	20240626	133300	249957920	13210	13210	13210	13210	10
432	20240626	133200	249825820	13230	13230	13230	13230	0
433	20240626	133100	249825820	13230	13230	13230	13230	75
434	20240626	133000	248833570	13230	13230	13230	13230	35
435	20240626	132900	248370520	13240	13240	13240	13240	0
436	20240626	132800	248370520	13240	13240	13240	13240	0
437	20240626	132700	248370520	13240	13210	13240	13210	538
438	20240626	132600	241250100	13210	13210	13210	13210	0
439	20240626	132500	241250100	13210	13210	13210	13210	0
440	20240626	132400	241250100	13210	13210	13210	13210	0
441	20240626	132300	241250100	13210	13210	13210	13210	0
442	20240626	132200	241250100	13210	13210	13210	13210	0
443	20240626	132100	241250100	13210	13210	13210	13210	3
444	20240626	132000	241210470	13220	13220	13220	13220	9
445	20240626	131900	241091490	13220	13220	13220	13220	0
446	20240626	131800	241091490	13220	13220	13220	13220	0
447	20240626	131700	241091490	13220	13220	13220	13220	30
448	20240626	131600	240694890	13220	13220	13220	13220	0
449	20240626	131500	240694890	13220	13220	13220	13220	40
450	20240626	131400	240166090	13220	13220	13220	13220	10
451	20240626	131300	240033890	13190	13190	13190	13190	1
452	20240626	131200	240020700	13220	13220	13220	13220	1
453	20240626	131100	240007480	13220	13220	13220	13220	3
454	20240626	131000	239967820	13220	13230	13230	13220	4
455	20240626	130900	239914930	13190	13190	13190	13190	0
456	20240626	130800	239914930	13190	13190	13190	13190	0
457	20240626	130700	239914930	13190	13200	13200	13190	69
458	20240626	130600	239004590	13200	13200	13200	13200	34
459	20240626	130500	238555790	13200	13200	13200	13200	0
460	20240626	130400	238555790	13200	13200	13200	13200	0
461	20240626	130300	238555790	13200	13200	13200	13200	0
462	20240626	130200	238555790	13200	13200	13200	13200	0
463	20240626	130100	238555790	13200	13190	13200	13180	393
464	20240626	130000	233372950	13200	13210	13210	13200	5
465	20240626	125900	233306910	13220	13220	13220	13220	92
466	20240626	125800	232090670	13220	13220	13220	13220	71
467	20240626	125700	231152050	13250	13250	13250	13250	50
468	20240626	125600	230489550	13250	13250	13250	13250	10
469	20240626	125500	230357050	13260	13260	13260	13260	0
470	20240626	125400	230357050	13260	13260	13260	13260	0
471	20240626	125300	230357050	13260	13260	13260	13260	0
472	20240626	125200	230357050	13260	13260	13260	13260	0
473	20240626	125100	230357050	13260	13260	13260	13260	4
474	20240626	125000	230304010	13250	13250	13250	13250	5
475	20240626	124900	230237760	13260	13240	13260	13240	418
476	20240626	124800	224696900	13200	13200	13200	13200	1
477	20240626	124700	224683700	13200	13200	13200	13200	0
478	20240626	124600	224683700	13200	13200	13200	13200	0
479	20240626	124500	224683700	13200	13200	13200	13200	0
480	20240626	124400	224683700	13200	13200	13200	13200	9
481	20240626	124300	224564900	13200	13190	13200	13190	183
482	20240626	124200	222149790	13200	13200	13200	13200	0
483	20240626	124100	222149790	13200	13200	13200	13200	0
484	20240626	124000	222149790	13200	13200	13200	13200	0
485	20240626	123900	222149790	13200	13200	13200	13200	0
486	20240626	123800	222149790	13200	13200	13200	13200	10
487	20240626	123700	222017790	13200	13200	13200	13200	0
488	20240626	123600	222017790	13200	13200	13200	13200	0
489	20240626	123500	222017790	13200	13200	13200	13200	0
490	20240626	123400	222017790	13200	13200	13200	13200	50
491	20240626	123300	221357790	13190	13210	13210	13190	84
492	20240626	123200	220249440	13210	13210	13210	13210	0
493	20240626	123100	220249440	13210	13210	13210	13210	10
494	20240626	123000	220117340	13210	13210	13210	13210	0
495	20240626	122900	220117340	13210	13210	13210	13210	0
496	20240626	122800	220117340	13210	13210	13210	13210	0
497	20240626	122700	220117340	13210	13210	13210	13210	0
498	20240626	122600	220117340	13210	13210	13210	13210	0
499	20240626	122500	220117340	13210	13210	13210	13210	0
500	20240626	122400	220117340	13210	13210	13210	13210	0
501	20240626	122300	220117340	13210	13210	13210	13210	117
502	20240626	122200	218571770	13200	13200	13200	13200	0
503	20240626	122100	218571770	13200	13200	13200	13200	0
504	20240626	122000	218571770	13200	13230	13230	13200	51
505	20240626	121900	217897070	13200	13200	13200	13200	19
506	20240626	121800	217646270	13190	13190	13190	13190	0
507	20240626	121700	217646270	13190	13190	13190	13190	95
508	20240626	121600	216393220	13180	13190	13190	13180	53
509	20240626	121500	215694630	13190	13190	13190	13190	0
510	20240626	121400	215694630	13190	13190	13190	13190	151
511	20240626	121300	213702940	13190	13190	13190	13190	27
512	20240626	121200	213346810	13200	13200	13200	13200	0
513	20240626	121100	213346810	13200	13200	13200	13200	0
514	20240626	121000	213346810	13200	13200	13200	13200	0
515	20240626	120900	213346810	13200	13200	13200	13200	0
516	20240626	120800	213346810	13200	13200	13200	13200	0
517	20240626	120700	213346810	13200	13200	13200	13200	0
518	20240626	120600	213346810	13200	13200	13200	13200	10
519	20240626	120500	213214810	13200	13200	13200	13200	0
520	20240626	120400	213214810	13200	13200	13200	13200	0
521	20240626	120300	213214810	13200	13200	13200	13200	0
522	20240626	120200	213214810	13200	13190	13200	13190	126
523	20240626	120100	211551770	13190	13190	13190	13190	71
524	20240626	120000	210615280	13190	13190	13190	13190	253
525	20240626	115900	207278210	13200	13200	13200	13200	0
526	20240626	115800	207278210	13200	13200	13200	13200	89
527	20240626	115700	206103410	13190	13190	13190	13190	0
528	20240626	115600	206103410	13190	13190	13190	13190	1
529	20240626	115500	206090220	13190	13190	13190	13190	50
530	20240626	115400	205430720	13240	13240	13240	13240	0
531	20240626	115300	205430720	13240	13240	13240	13240	1
532	20240626	115200	205417480	13190	13190	13190	13190	2
533	20240626	115100	205391100	13190	13220	13220	13190	3785
534	20240626	115000	155396820	13230	13230	13230	13230	107
535	20240626	114900	153981210	13220	13220	13220	13220	1
536	20240626	114800	153967990	13220	13220	13220	13220	1
537	20240626	114700	153954770	13230	13230	13230	13230	13
538	20240626	114600	153782780	13230	13230	13230	13230	55
539	20240626	114500	153055130	13220	13220	13220	13220	1
540	20240626	114400	153041910	13230	13230	13230	13230	25
541	20240626	114300	152711160	13230	13230	13230	13230	1
542	20240626	114200	152697930	13220	13220	13230	13220	88
543	20240626	114100	151534170	13230	13230	13230	13230	72
544	20240626	114000	150581610	13230	13230	13230	13230	0
545	20240626	113900	150581610	13230	13230	13230	13230	0
546	20240626	113800	150581610	13230	13230	13230	13230	1
547	20240626	113700	150568380	13230	13230	13230	13230	46
548	20240626	113600	149959800	13230	13230	13230	13230	90
549	20240626	113500	148769100	13220	13220	13220	13220	0
550	20240626	113400	148769100	13220	13240	13240	13220	6
551	20240626	113300	148689680	13240	13240	13240	13240	5
552	20240626	113200	148623480	13250	13250	13250	13250	10
553	20240626	113100	148490980	13220	13220	13220	13220	0
554	20240626	113000	148490980	13220	13220	13220	13220	2
555	20240626	112900	148464540	13220	13220	13220	13220	0
556	20240626	112800	148464540	13220	13220	13220	13220	0
557	20240626	112700	148464540	13220	13220	13220	13220	1
558	20240626	112600	148451320	13220	13280	13280	13220	101
559	20240626	112500	147110100	13220	13220	13220	13220	0
560	20240626	112400	147110100	13220	13220	13220	13220	26
561	20240626	112300	146766380	13220	13220	13220	13220	2
562	20240626	112200	146739940	13220	13220	13220	13220	0
563	20240626	112100	146739940	13220	13220	13220	13220	0
564	20240626	112000	146739940	13220	13220	13220	13220	0
565	20240626	111900	146739940	13220	13220	13220	13220	1
566	20240626	111800	146726720	13270	13270	13270	13270	0
567	20240626	111700	146726720	13270	13270	13270	13270	0
568	20240626	111600	146726720	13270	13220	13270	13220	1602
569	20240626	111500	125471240	13220	13220	13220	13220	1
570	20240626	111400	125458020	13220	13220	13220	13220	0
571	20240626	111300	125458020	13220	13220	13220	13220	80
572	20240626	111200	124400420	13220	13220	13220	13220	2
573	20240626	111100	124373980	13220	13220	13220	13220	0
574	20240626	111000	124373980	13220	13220	13220	13220	0
575	20240626	110900	124373980	13220	13220	13220	13220	0
576	20240626	110800	124373980	13220	13220	13220	13220	1
577	20240626	110700	124360760	13220	13220	13220	13220	0
578	20240626	110600	124360760	13220	13220	13220	13220	0
579	20240626	110500	124360760	13220	13220	13220	13220	1
580	20240626	110400	124347540	13220	13220	13220	13220	4
581	20240626	110300	124294660	13220	13220	13220	13220	29
582	20240626	110200	123911280	13220	13220	13220	13220	0
583	20240626	110100	123911280	13220	13220	13220	13220	2
584	20240626	110000	123884840	13220	13220	13220	13220	0
585	20240626	105900	123884840	13220	13220	13220	13220	0
586	20240626	105800	123884840	13220	13220	13220	13220	0
587	20240626	105700	123884840	13220	13220	13220	13220	2
588	20240626	105600	123858400	13220	13220	13220	13220	0
589	20240626	105500	123858400	13220	13220	13220	13220	101
590	20240626	105400	122523180	13220	13220	13220	13220	0
591	20240626	105300	122523180	13220	13220	13220	13220	1
592	20240626	105200	122509960	13230	13230	13230	13230	0
593	20240626	105100	122509960	13230	13230	13230	13230	9
594	20240626	105000	122390890	13230	13230	13230	13230	2
595	20240626	104900	122364430	13230	13230	13230	13230	0
596	20240626	104800	122364430	13230	13230	13230	13230	0
597	20240626	104700	122364430	13230	13230	13230	13230	1
598	20240626	104600	122351200	13230	13230	13230	13230	1
599	20240626	104500	122337970	13230	13230	13230	13230	0
600	20240626	104400	122337970	13230	13230	13230	13230	227
601	20240626	104300	119334760	13220	13220	13220	13220	0
602	20240626	104200	119334760	13220	13220	13220	13220	1
603	20240626	104100	119321540	13250	13250	13250	13250	100
604	20240626	104000	117996540	13220	13220	13220	13220	0
605	20240626	103900	117996540	13220	13220	13220	13220	5
606	20240626	103800	117930440	13220	13220	13220	13220	0
607	20240626	103700	117930440	13220	13220	13220	13220	0
608	20240626	103600	117930440	13220	13240	13240	13220	501
609	20240626	103500	111306420	13240	13240	13240	13240	1
610	20240626	103400	111293180	13240	13240	13240	13240	0
611	20240626	103300	111293180	13240	13240	13240	13240	0
612	20240626	103200	111293180	13240	13240	13240	13240	1
613	20240626	103100	111279940	13240	13240	13240	13240	1
614	20240626	103000	111266700	13240	13240	13240	13240	0
615	20240626	102900	111266700	13240	13240	13240	13240	0
616	20240626	102800	111266700	13240	13240	13240	13240	1
617	20240626	102700	111253460	13240	13260	13260	13240	58
618	20240626	102600	110484580	13280	13260	13280	13260	44
619	20240626	102500	109900800	13260	13220	13260	13220	50
620	20240626	102400	109237840	13220	13220	13220	13220	1
621	20240626	102300	109224620	13220	13220	13220	13220	0
622	20240626	102200	109224620	13220	13220	13220	13220	0
623	20240626	102100	109224620	13220	13220	13220	13220	1
624	20240626	102000	109211400	13220	13220	13220	13220	1
625	20240626	101900	109198180	13260	13260	13260	13260	100
626	20240626	101800	107872180	13230	13230	13230	13230	210
627	20240626	101700	105093880	13230	13220	13230	13220	101
628	20240626	101600	103757660	13220	13220	13220	13220	0
629	20240626	101500	103757660	13220	13220	13220	13220	0
630	20240626	101400	103757660	13220	13220	13220	13220	1
631	20240626	101300	103744440	13220	13220	13220	13220	1
632	20240626	101200	103731220	13230	13230	13230	13230	50
633	20240626	101100	103069720	13230	13230	13230	13230	0
634	20240626	101000	103069720	13230	13230	13230	13230	147
635	20240626	100900	101124910	13230	13230	13230	13230	30
636	20240626	100800	100728010	13230	13230	13230	13230	0
637	20240626	100700	100728010	13230	13230	13230	13230	0
638	20240626	100600	100728010	13230	13230	13230	13230	2
639	20240626	100500	100701550	13220	13220	13220	13220	0
640	20240626	100400	100701550	13220	13220	13220	13220	2
641	20240626	100300	100675110	13280	13220	13280	13220	3
642	20240626	100200	100635390	13220	13220	13220	13220	1
643	20240626	100100	100622170	13230	13230	13230	13230	0
644	20240626	100000	100622170	13230	13220	13230	13220	98
645	20240626	095900	99325640	13230	13230	13230	13230	0
646	20240626	095800	99325640	13230	13240	13240	13230	276
647	20240626	095700	95673420	13240	13240	13240	13240	0
648	20240626	095600	95673420	13240	13240	13240	13240	1
649	20240626	095500	95660180	13240	13240	13240	13240	2
650	20240626	095400	95633700	13330	13330	13330	13330	0
651	20240626	095300	95633700	13330	13330	13330	13330	0
652	20240626	095200	95633700	13330	13330	13330	13330	0
653	20240626	095100	95633700	13330	13240	13330	13240	201
654	20240626	095000	92964470	13250	13250	13250	13250	55
655	20240626	094900	92235720	13230	13250	13250	13230	72
656	20240626	094800	91282680	13230	13230	13230	13230	0
657	20240626	094700	91282680	13230	13230	13230	13230	1
658	20240626	094600	91269450	13250	13250	13250	13250	4
659	20240626	094500	91216450	13220	13220	13220	13220	1
660	20240626	094400	91203230	13220	13220	13220	13220	1
661	20240626	094300	91190010	13220	13230	13230	13220	907
662	20240626	094200	79198990	13230	13230	13230	13230	96
663	20240626	094100	77928910	13240	13270	13300	13240	1201
664	20240626	094000	62012390	13300	13300	13300	13300	12
665	20240626	093900	61852790	13310	13310	13310	13310	1
666	20240626	093800	61839480	13310	13310	13310	13310	2
667	20240626	093700	61812860	13310	13310	13310	13310	1
668	20240626	093600	61799550	13290	13310	13310	13260	76
669	20240626	093500	60791240	13290	13290	13290	13290	32
670	20240626	093400	60365960	13320	13320	13320	13320	0
671	20240626	093300	60365960	13320	13260	13320	13260	34
672	20240626	093200	59913140	13290	13290	13290	13290	1
673	20240626	093100	59899850	13320	13320	13320	13320	0
674	20240626	093000	59899850	13320	13320	13320	13320	0
675	20240626	092900	59899850	13320	13260	13320	13260	3
676	20240626	092800	59859970	13260	13260	13260	13260	0
677	20240626	092700	59859970	13260	13260	13260	13260	0
678	20240626	092600	59859970	13260	13260	13260	13260	201
679	20240626	092500	57194710	13260	13260	13260	13260	1
680	20240626	092400	57181450	13290	13290	13290	13290	0
681	20240626	092300	57181450	13290	13270	13290	13270	290
682	20240626	092200	53331270	13270	13270	13270	13270	0
683	20240626	092100	53331270	13270	13270	13270	13270	1
684	20240626	092000	53318000	13260	13260	13260	13260	0
685	20240626	091900	53318000	13260	13250	13260	13250	351
686	20240626	091800	48667240	13250	13250	13250	13250	1
687	20240626	091700	48653990	13270	13270	13270	13270	0
688	20240626	091600	48653990	13270	13270	13270	13270	21
689	20240626	091500	48375320	13270	13270	13270	13270	0
690	20240626	091400	48375320	13270	13270	13270	13270	16
691	20240626	091300	48163000	13350	13290	13350	13290	897
692	20240626	091200	36233350	13360	13360	13360	13360	0
693	20240626	091100	36233350	13360	13360	13360	13360	1
694	20240626	091000	36219990	13290	13300	13300	13290	68
695	20240626	090900	35315600	13300	13350	13350	13300	105
696	20240626	090800	33916510	13320	13320	13320	13320	1
697	20240626	090700	33903190	13300	13300	13300	13300	1
698	20240626	090600	33889890	13290	13410	13420	13290	160
699	20240626	090500	31750300	13410	13400	13410	13400	783
700	20240626	090400	21252170	13400	13290	13400	13280	787
701	20240626	090300	10765420	13280	13320	13390	13280	530
702	20240626	090200	3696690	13320	13300	13320	13300	40
703	20240626	090100	3164490	13300	13290	13300	13290	74
704	20240626	090000	2180930	13300	13210	13320	13210	165