KissMeData/121440/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201900	284756455	3805	3805	3805	3805	1932
3	20240626	201800	284756455	3805	3805	3805	3805	0
4	20240626	201700	284756455	3805	3805	3805	3805	0
5	20240626	201600	284756455	3805	3805	3805	3805	0
6	20240626	201500	284756455	3805	3805	3805	3805	0
7	20240626	201400	284756455	3805	3805	3805	3805	0
8	20240626	201300	284756455	3805	3805	3805	3805	0
9	20240626	201200	284756455	3805	3805	3805	3805	0
10	20240626	201100	284756455	3805	3805	3805	3805	0
11	20240626	201000	284756455	3805	3805	3805	3805	0
12	20240626	200900	284756455	3805	3805	3805	3805	0
13	20240626	200800	284756455	3805	3805	3805	3805	0
14	20240626	200700	284756455	3805	3805	3805	3805	0
15	20240626	200600	284756455	3805	3805	3805	3805	0
16	20240626	200500	284756455	3805	3805	3805	3805	0
17	20240626	200400	284756455	3805	3805	3805	3805	0
18	20240626	200300	284756455	3805	3805	3805	3805	0
19	20240626	200200	284756455	3805	3805	3805	3805	0
20	20240626	200100	284756455	3805	3805	3805	3805	0
21	20240626	200000	284756455	3805	3805	3805	3805	0
22	20240626	195900	284756455	3805	3805	3805	3805	0
23	20240626	195800	284756455	3805	3805	3805	3805	0
24	20240626	195700	284756455	3805	3805	3805	3805	0
25	20240626	195600	284756455	3805	3805	3805	3805	0
26	20240626	195500	284756455	3805	3805	3805	3805	0
27	20240626	195400	284756455	3805	3805	3805	3805	0
28	20240626	195300	284756455	3805	3805	3805	3805	0
29	20240626	195200	284756455	3805	3805	3805	3805	0
30	20240626	195100	284756455	3805	3805	3805	3805	0
31	20240626	195000	284756455	3805	3805	3805	3805	0
32	20240626	194900	284756455	3805	3805	3805	3805	1932
33	20240626	194800	284756455	3805	3805	3805	3805	0
34	20240626	194700	284756455	3805	3805	3805	3805	0
35	20240626	194600	284756455	3805	3805	3805	3805	0
36	20240626	194500	284756455	3805	3805	3805	3805	0
37	20240626	194400	284756455	3805	3805	3805	3805	0
38	20240626	194300	284756455	3805	3805	3805	3805	0
39	20240626	194200	284756455	3805	3805	3805	3805	0
40	20240626	194100	284756455	3805	3805	3805	3805	0
41	20240626	194000	284756455	3805	3805	3805	3805	0
42	20240626	193900	284756455	3805	3805	3805	3805	0
43	20240626	193800	284756455	3805	3805	3805	3805	0
44	20240626	193700	284756455	3805	3805	3805	3805	0
45	20240626	193600	284756455	3805	3805	3805	3805	0
46	20240626	193500	284756455	3805	3805	3805	3805	0
47	20240626	193400	284756455	3805	3805	3805	3805	0
48	20240626	193300	284756455	3805	3805	3805	3805	0
49	20240626	193200	284756455	3805	3805	3805	3805	0
50	20240626	193100	284756455	3805	3805	3805	3805	0
51	20240626	193000	284756455	3805	3805	3805	3805	0
52	20240626	192900	284756455	3805	3805	3805	3805	0
53	20240626	192800	284756455	3805	3805	3805	3805	0
54	20240626	192700	284756455	3805	3805	3805	3805	0
55	20240626	192600	284756455	3805	3805	3805	3805	0
56	20240626	192500	284756455	3805	3805	3805	3805	0
57	20240626	192400	284756455	3805	3805	3805	3805	0
58	20240626	192300	284756455	3805	3805	3805	3805	0
59	20240626	192200	284756455	3805	3805	3805	3805	0
60	20240626	192100	284756455	3805	3805	3805	3805	0
61	20240626	192000	284756455	3805	3805	3805	3805	0
62	20240626	191900	284756455	3805	3805	3805	3805	1932
63	20240626	191800	284756455	3805	3805	3805	3805	0
64	20240626	191700	284756455	3805	3805	3805	3805	0
65	20240626	191600	284756455	3805	3805	3805	3805	0
66	20240626	191500	284756455	3805	3805	3805	3805	0
67	20240626	191400	284756455	3805	3805	3805	3805	0
68	20240626	191300	284756455	3805	3805	3805	3805	0
69	20240626	191200	284756455	3805	3805	3805	3805	0
70	20240626	191100	284756455	3805	3805	3805	3805	0
71	20240626	191000	284756455	3805	3805	3805	3805	0
72	20240626	190900	284756455	3805	3805	3805	3805	0
73	20240626	190800	284756455	3805	3805	3805	3805	0
74	20240626	190700	284756455	3805	3805	3805	3805	0
75	20240626	190600	284756455	3805	3805	3805	3805	0
76	20240626	190500	284756455	3805	3805	3805	3805	0
77	20240626	190400	284756455	3805	3805	3805	3805	0
78	20240626	190300	284756455	3805	3805	3805	3805	0
79	20240626	190200	284756455	3805	3805	3805	3805	0
80	20240626	190100	284756455	3805	3805	3805	3805	0
81	20240626	190000	284756455	3805	3805	3805	3805	0
82	20240626	185900	284756455	3805	3805	3805	3805	0
83	20240626	185800	284756455	3805	3805	3805	3805	0
84	20240626	185700	284756455	3805	3805	3805	3805	0
85	20240626	185600	284756455	3805	3805	3805	3805	0
86	20240626	185500	284756455	3805	3805	3805	3805	0
87	20240626	185400	284756455	3805	3805	3805	3805	0
88	20240626	185300	284756455	3805	3805	3805	3805	0
89	20240626	185200	284756455	3805	3805	3805	3805	0
90	20240626	185100	284756455	3805	3805	3805	3805	0
91	20240626	185000	284756455	3805	3805	3805	3805	0
92	20240626	184900	284756455	3805	3805	3805	3805	1932
93	20240626	184800	284756455	3805	3805	3805	3805	0
94	20240626	184700	284756455	3805	3805	3805	3805	0
95	20240626	184600	284756455	3805	3805	3805	3805	0
96	20240626	184500	284756455	3805	3805	3805	3805	0
97	20240626	184400	284756455	3805	3805	3805	3805	0
98	20240626	184300	284756455	3805	3805	3805	3805	0
99	20240626	184200	284756455	3805	3805	3805	3805	0
100	20240626	184100	284756455	3805	3805	3805	3805	0
101	20240626	184000	284756455	3805	3805	3805	3805	0
102	20240626	183900	284756455	3805	3805	3805	3805	0
103	20240626	183800	284756455	3805	3805	3805	3805	0
104	20240626	183700	284756455	3805	3805	3805	3805	0
105	20240626	183600	284756455	3805	3805	3805	3805	0
106	20240626	183500	284756455	3805	3805	3805	3805	0
107	20240626	183400	284756455	3805	3805	3805	3805	0
108	20240626	183300	284756455	3805	3805	3805	3805	0
109	20240626	183200	284756455	3805	3805	3805	3805	0
110	20240626	183100	284756455	3805	3805	3805	3805	0
111	20240626	183000	284756455	3805	3805	3805	3805	0
112	20240626	182900	284756455	3805	3805	3805	3805	0
113	20240626	182800	284756455	3805	3805	3805	3805	0
114	20240626	182700	284756455	3805	3805	3805	3805	0
115	20240626	182600	284756455	3805	3805	3805	3805	0
116	20240626	182500	284756455	3805	3805	3805	3805	0
117	20240626	182400	284756455	3805	3805	3805	3805	0
118	20240626	182300	284756455	3805	3805	3805	3805	0
119	20240626	182200	284756455	3805	3805	3805	3805	0
120	20240626	182100	284756455	3805	3805	3805	3805	0
121	20240626	182000	284756455	3805	3805	3805	3805	0
122	20240626	181900	284756455	3805	3805	3805	3805	1932
123	20240626	181800	284756455	3805	3805	3805	3805	0
124	20240626	181700	284756455	3805	3805	3805	3805	0
125	20240626	181600	284756455	3805	3805	3805	3805	0
126	20240626	181500	284756455	3805	3805	3805	3805	0
127	20240626	181400	284756455	3805	3805	3805	3805	0
128	20240626	181300	284756455	3805	3805	3805	3805	0
129	20240626	181200	284756455	3805	3805	3805	3805	0
130	20240626	181100	284756455	3805	3805	3805	3805	0
131	20240626	181000	284756455	3805	3805	3805	3805	0
132	20240626	180900	284756455	3805	3805	3805	3805	0
133	20240626	180800	284756455	3805	3805	3805	3805	0
134	20240626	180700	284756455	3805	3805	3805	3805	0
135	20240626	180600	284756455	3805	3805	3805	3805	0
136	20240626	180500	284756455	3805	3805	3805	3805	0
137	20240626	180400	284756455	3805	3805	3805	3805	0
138	20240626	180300	284756455	3805	3805	3805	3805	0
139	20240626	180200	284756455	3805	3805	3805	3805	0
140	20240626	180100	284756455	3805	3805	3805	3805	0
141	20240626	180000	284756455	3805	3805	3805	3805	0
142	20240626	175900	284756455	3805	3805	3805	3805	0
143	20240626	175800	284756455	3805	3805	3805	3805	0
144	20240626	175700	284756455	3805	3805	3805	3805	0
145	20240626	175600	284756455	3805	3805	3805	3805	0
146	20240626	175500	284756455	3805	3805	3805	3805	0
147	20240626	175400	284756455	3805	3805	3805	3805	0
148	20240626	175300	284756455	3805	3805	3805	3805	0
149	20240626	175200	284756455	3805	3805	3805	3805	0
150	20240626	175100	284756455	3805	3805	3805	3805	0
151	20240626	175000	284756455	3805	3805	3805	3805	0
152	20240626	174900	284756455	3805	3805	3805	3805	1932
153	20240626	174800	284756455	3805	3805	3805	3805	0
154	20240626	174700	284756455	3805	3805	3805	3805	0
155	20240626	174600	284756455	3805	3805	3805	3805	0
156	20240626	174500	284756455	3805	3805	3805	3805	0
157	20240626	174400	284756455	3805	3805	3805	3805	0
158	20240626	174300	284756455	3805	3805	3805	3805	0
159	20240626	174200	284756455	3805	3805	3805	3805	0
160	20240626	174100	284756455	3805	3805	3805	3805	0
161	20240626	174000	284756455	3805	3805	3805	3805	0
162	20240626	173900	284756455	3805	3805	3805	3805	0
163	20240626	173800	284756455	3805	3805	3805	3805	0
164	20240626	173700	284756455	3805	3805	3805	3805	0
165	20240626	173600	284756455	3805	3805	3805	3805	0
166	20240626	173500	284756455	3805	3805	3805	3805	0
167	20240626	173400	284756455	3805	3805	3805	3805	0
168	20240626	173300	284756455	3805	3805	3805	3805	0
169	20240626	173200	284756455	3805	3805	3805	3805	0
170	20240626	173100	284756455	3805	3805	3805	3805	0
171	20240626	173000	284756455	3805	3805	3805	3805	0
172	20240626	172900	284756455	3805	3805	3805	3805	0
173	20240626	172800	284756455	3805	3805	3805	3805	0
174	20240626	172700	284756455	3805	3805	3805	3805	0
175	20240626	172600	284756455	3805	3805	3805	3805	0
176	20240626	172500	284756455	3805	3805	3805	3805	0
177	20240626	172400	284756455	3805	3805	3805	3805	0
178	20240626	172300	284756455	3805	3805	3805	3805	0
179	20240626	172200	284756455	3805	3805	3805	3805	0
180	20240626	172100	284756455	3805	3805	3805	3805	0
181	20240626	172000	284756455	3805	3805	3805	3805	0
182	20240626	171900	284756455	3805	3805	3805	3805	1932
183	20240626	171800	284756455	3805	3805	3805	3805	0
184	20240626	171700	284756455	3805	3805	3805	3805	0
185	20240626	171600	284756455	3805	3805	3805	3805	0
186	20240626	171500	284756455	3805	3805	3805	3805	0
187	20240626	171400	284756455	3805	3805	3805	3805	0
188	20240626	171300	284756455	3805	3805	3805	3805	0
189	20240626	171200	284756455	3805	3805	3805	3805	0
190	20240626	171100	284756455	3805	3805	3805	3805	0
191	20240626	171000	284756455	3805	3805	3805	3805	0
192	20240626	170900	284756455	3805	3805	3805	3805	0
193	20240626	170800	284756455	3805	3805	3805	3805	0
194	20240626	170700	284756455	3805	3805	3805	3805	0
195	20240626	170600	284756455	3805	3805	3805	3805	0
196	20240626	170500	284756455	3805	3805	3805	3805	0
197	20240626	170400	284756455	3805	3805	3805	3805	0
198	20240626	170300	284756455	3805	3805	3805	3805	0
199	20240626	170200	284756455	3805	3805	3805	3805	0
200	20240626	170100	284756455	3805	3805	3805	3805	0
201	20240626	170000	284756455	3805	3805	3805	3805	0
202	20240626	165900	284756455	3805	3805	3805	3805	0
203	20240626	165800	284756455	3805	3805	3805	3805	0
204	20240626	165700	284756455	3805	3805	3805	3805	0
205	20240626	165600	284756455	3805	3805	3805	3805	0
206	20240626	165500	284756455	3805	3805	3805	3805	0
207	20240626	165400	284756455	3805	3805	3805	3805	0
208	20240626	165300	284756455	3805	3805	3805	3805	0
209	20240626	165200	284756455	3805	3805	3805	3805	0
210	20240626	165100	284756455	3805	3805	3805	3805	0
211	20240626	165000	284756455	3805	3805	3805	3805	0
212	20240626	164900	284756455	3805	3805	3805	3805	1932
213	20240626	164800	284756455	3805	3805	3805	3805	0
214	20240626	164700	284756455	3805	3805	3805	3805	0
215	20240626	164600	284756455	3805	3805	3805	3805	0
216	20240626	164500	284756455	3805	3805	3805	3805	0
217	20240626	164400	284756455	3805	3805	3805	3805	0
218	20240626	164300	284756455	3805	3805	3805	3805	0
219	20240626	164200	284756455	3805	3805	3805	3805	0
220	20240626	164100	284756455	3805	3805	3805	3805	0
221	20240626	164000	284756455	3805	3805	3805	3805	0
222	20240626	163900	284756455	3805	3805	3805	3805	0
223	20240626	163800	284756455	3805	3805	3805	3805	0
224	20240626	163700	284756455	3805	3805	3805	3805	0
225	20240626	163600	284756455	3805	3805	3805	3805	0
226	20240626	163500	284756455	3805	3805	3805	3805	0
227	20240626	163400	284756455	3805	3805	3805	3805	0
228	20240626	163300	284756455	3805	3805	3805	3805	0
229	20240626	163200	284756455	3805	3805	3805	3805	0
230	20240626	163100	284756455	3805	3805	3805	3805	0
231	20240626	163000	284756455	3805	3805	3805	3805	0
232	20240626	162900	284756455	3805	3805	3805	3805	0
233	20240626	162800	284756455	3805	3805	3805	3805	0
234	20240626	162700	284756455	3805	3805	3805	3805	0
235	20240626	162600	284756455	3805	3805	3805	3805	0
236	20240626	162500	284756455	3805	3805	3805	3805	0
237	20240626	162400	284756455	3805	3805	3805	3805	0
238	20240626	162300	284756455	3805	3805	3805	3805	0
239	20240626	162200	284756455	3805	3805	3805	3805	0
240	20240626	162100	284756455	3805	3805	3805	3805	0
241	20240626	162000	284756455	3805	3805	3805	3805	0
242	20240626	161900	284756455	3805	3805	3805	3805	1932
243	20240626	161800	284756455	3805	3805	3805	3805	0
244	20240626	161700	284756455	3805	3805	3805	3805	0
245	20240626	161600	284756455	3805	3805	3805	3805	0
246	20240626	161500	284756455	3805	3805	3805	3805	0
247	20240626	161400	284756455	3805	3805	3805	3805	0
248	20240626	161300	284756455	3805	3805	3805	3805	0
249	20240626	161200	284756455	3805	3805	3805	3805	0
250	20240626	161100	284756455	3805	3805	3805	3805	0
251	20240626	161000	284756455	3805	3805	3805	3805	0
252	20240626	160900	284756455	3805	3805	3805	3805	0
253	20240626	160800	284756455	3805	3805	3805	3805	0
254	20240626	160700	284756455	3805	3805	3805	3805	0
255	20240626	160600	284756455	3805	3805	3805	3805	0
256	20240626	160500	284756455	3805	3805	3805	3805	0
257	20240626	160400	284756455	3805	3805	3805	3805	0
258	20240626	160300	284756455	3805	3805	3805	3805	0
259	20240626	160200	284756455	3805	3805	3805	3805	0
260	20240626	160100	284756455	3805	3805	3805	3805	0
261	20240626	160000	284756455	3805	3805	3805	3805	0
262	20240626	155900	284756455	3805	3805	3805	3805	0
263	20240626	155800	284756455	3805	3805	3805	3805	0
264	20240626	155700	284756455	3805	3805	3805	3805	0
265	20240626	155600	284756455	3805	3805	3805	3805	0
266	20240626	155500	284756455	3805	3805	3805	3805	0
267	20240626	155400	284756455	3805	3805	3805	3805	0
268	20240626	155300	284756455	3805	3805	3805	3805	0
269	20240626	155200	284756455	3805	3805	3805	3805	0
270	20240626	155100	284756455	3805	3805	3805	3805	0
271	20240626	155000	284756455	3805	3805	3805	3805	0
272	20240626	154900	284756455	3805	3805	3805	3805	1932
273	20240626	154800	284756455	3805	3805	3805	3805	0
274	20240626	154700	284756455	3805	3805	3805	3805	0
275	20240626	154600	284756455	3805	3805	3805	3805	0
276	20240626	154500	284756455	3805	3805	3805	3805	0
277	20240626	154400	284756455	3805	3805	3805	3805	0
278	20240626	154300	284756455	3805	3805	3805	3805	0
279	20240626	154200	284756455	3805	3805	3805	3805	0
280	20240626	154100	284756455	3805	3805	3805	3805	0
281	20240626	154000	284756455	3805	3805	3805	3805	0
282	20240626	153900	284756455	3805	3805	3805	3805	0
283	20240626	153800	284756455	3805	3805	3805	3805	0
284	20240626	153700	284756455	3805	3805	3805	3805	0
285	20240626	153600	284756455	3805	3805	3805	3805	0
286	20240626	153500	284756455	3805	3805	3805	3805	0
287	20240626	153400	284756455	3805	3805	3805	3805	0
288	20240626	153300	284756455	3805	3805	3805	3805	0
289	20240626	153200	284756455	3805	3805	3805	3805	0
290	20240626	153100	284756455	3805	3805	3805	3805	0
291	20240626	153000	284756455	3805	3805	3805	3805	1932
292	20240626	152900	277405195	3800	3800	3800	3800	0
293	20240626	152800	277405195	3800	3800	3800	3800	0
294	20240626	152700	277405195	3800	3800	3800	3800	0
295	20240626	152600	277405195	3800	3800	3800	3800	0
296	20240626	152500	277405195	3800	3800	3800	3800	0
297	20240626	152400	277405195	3800	3800	3800	3800	0
298	20240626	152300	277405195	3800	3800	3800	3800	0
299	20240626	152200	277405195	3800	3800	3800	3800	0
300	20240626	152100	277405195	3800	3800	3800	3800	0
301	20240626	152000	277405195	3800	3800	3800	3800	0
302	20240626	151900	277405195	3800	3790	3800	3790	418
303	20240626	151800	275818365	3795	3795	3795	3795	3
304	20240626	151700	275806980	3800	3795	3800	3795	11
305	20240626	151600	275765230	3795	3790	3795	3790	1710
306	20240626	151500	269284125	3790	3795	3795	3790	230
307	20240626	151400	268412325	3795	3795	3795	3795	25
308	20240626	151300	268317450	3790	3790	3790	3790	0
309	20240626	151200	268317450	3790	3790	3790	3790	4
310	20240626	151100	268302290	3795	3795	3795	3795	0
311	20240626	151000	268302290	3795	3795	3795	3795	0
312	20240626	150900	268302290	3795	3795	3795	3795	0
313	20240626	150800	268302290	3795	3795	3795	3795	0
314	20240626	150700	268302290	3795	3790	3800	3790	477
315	20240626	150600	266492320	3790	3790	3800	3790	1311
316	20240626	150500	261523520	3790	3790	3790	3790	1
317	20240626	150400	261519730	3790	3790	3790	3790	1000
318	20240626	150300	257729730	3800	3800	3800	3800	0
319	20240626	150200	257729730	3800	3800	3800	3800	0
320	20240626	150100	257729730	3800	3800	3800	3800	10
321	20240626	150000	257691730	3790	3790	3790	3790	0
322	20240626	145900	257691730	3790	3790	3790	3790	0
323	20240626	145800	257691730	3790	3790	3790	3790	0
324	20240626	145700	257691730	3790	3790	3790	3790	0
325	20240626	145600	257691730	3790	3790	3790	3790	0
326	20240626	145500	257691730	3790	3795	3800	3790	52
327	20240626	145400	257494350	3795	3795	3795	3795	0
328	20240626	145300	257494350	3795	3795	3795	3795	268
329	20240626	145200	256477290	3795	3795	3795	3795	1
330	20240626	145100	256473495	3795	3795	3795	3795	0
331	20240626	145000	256473495	3795	3795	3795	3795	129
332	20240626	144900	255983940	3795	3795	3795	3795	0
333	20240626	144800	255983940	3795	3795	3795	3795	0
334	20240626	144700	255983940	3795	3795	3795	3795	27
335	20240626	144600	255881475	3795	3795	3795	3795	0
336	20240626	144500	255881475	3795	3795	3795	3795	2
337	20240626	144400	255873885	3795	3795	3795	3795	802
338	20240626	144300	252830295	3795	3795	3795	3795	107
339	20240626	144200	252424230	3795	3795	3795	3795	1318
340	20240626	144100	247422420	3795	3795	3795	3795	11
341	20240626	144000	247380675	3790	3790	3790	3790	0
342	20240626	143900	247380675	3790	3790	3790	3790	3194
343	20240626	143800	235275415	3790	3790	3790	3790	15
344	20240626	143700	235218565	3790	3790	3790	3790	9
345	20240626	143600	235184455	3795	3795	3795	3795	0
346	20240626	143500	235184455	3795	3795	3795	3795	0
347	20240626	143400	235184455	3795	3795	3795	3795	0
348	20240626	143300	235184455	3795	3795	3795	3795	30
349	20240626	143200	235070605	3790	3790	3790	3790	100
350	20240626	143100	234691605	3795	3795	3795	3795	0
351	20240626	143000	234691605	3795	3795	3795	3795	0
352	20240626	142900	234691605	3795	3795	3795	3795	2
353	20240626	142800	234684015	3790	3790	3790	3790	106
354	20240626	142700	234282275	3790	3790	3790	3790	0
355	20240626	142600	234282275	3790	3790	3790	3790	0
356	20240626	142500	234282275	3790	3790	3790	3790	2
357	20240626	142400	234274695	3795	3795	3795	3795	0
358	20240626	142300	234274695	3795	3795	3795	3795	10
359	20240626	142200	234236745	3790	3790	3790	3790	903
360	20240626	142100	230814375	3795	3795	3795	3795	3
361	20240626	142000	230802990	3795	3795	3795	3795	157
362	20240626	141900	230207175	3795	3795	3795	3795	19
363	20240626	141800	230135070	3795	3795	3795	3795	286
364	20240626	141700	229049700	3790	3785	3795	3785	302
365	20240626	141600	227905120	3790	3790	3795	3790	415
366	20240626	141500	226332215	3790	3790	3790	3790	9
367	20240626	141400	226298105	3790	3790	3790	3790	40
368	20240626	141300	226146505	3790	3790	3790	3790	0
369	20240626	141200	226146505	3790	3790	3790	3790	0
370	20240626	141100	226146505	3790	3790	3790	3790	0
371	20240626	141000	226146505	3790	3790	3790	3790	0
372	20240626	140900	226146505	3790	3790	3790	3790	300
373	20240626	140800	225009505	3790	3790	3790	3790	22
374	20240626	140700	224926125	3790	3790	3790	3790	181
375	20240626	140600	224240135	3790	3790	3790	3790	0
376	20240626	140500	224240135	3790	3790	3790	3790	1
377	20240626	140400	224236345	3790	3790	3790	3790	0
378	20240626	140300	224236345	3790	3785	3790	3785	149
379	20240626	140200	223671670	3785	3785	3785	3785	1
380	20240626	140100	223667885	3800	3795	3800	3785	147
381	20240626	140000	223111000	3795	3805	3810	3795	1691
382	20240626	135900	216683255	3800	3795	3800	3795	639
383	20240626	135800	214255455	3790	3790	3795	3790	98
384	20240626	135700	213883795	3800	3800	3800	3800	0
385	20240626	135600	213883795	3800	3790	3800	3790	2602
386	20240626	135500	204004455	3790	3785	3790	3785	544
387	20240626	135400	201943255	3780	3780	3780	3780	9
388	20240626	135300	201909235	3780	3770	3780	3770	545
389	20240626	135200	199850805	3765	3765	3765	3765	0
390	20240626	135100	199850805	3765	3760	3765	3760	9845
391	20240626	135000	162833055	3755	3755	3755	3755	11
392	20240626	134900	162791750	3755	3755	3755	3755	0
393	20240626	134800	162791750	3755	3755	3755	3755	693
394	20240626	134700	160189535	3750	3750	3750	3750	9
395	20240626	134600	160155785	3750	3750	3750	3750	0
396	20240626	134500	160155785	3750	3750	3750	3750	2
397	20240626	134400	160148285	3750	3750	3750	3750	0
398	20240626	134300	160148285	3750	3750	3750	3750	1
399	20240626	134200	160144535	3745	3745	3745	3745	0
400	20240626	134100	160144535	3745	3745	3745	3745	0
401	20240626	134000	160144535	3745	3745	3745	3745	0
402	20240626	133900	160144535	3745	3745	3745	3745	0
403	20240626	133800	160144535	3745	3745	3745	3745	0
404	20240626	133700	160144535	3745	3745	3745	3745	0
405	20240626	133600	160144535	3745	3745	3745	3745	0
406	20240626	133500	160144535	3745	3745	3745	3745	1
407	20240626	133400	160140790	3745	3745	3745	3745	0
408	20240626	133300	160140790	3745	3745	3745	3745	100
409	20240626	133200	159766290	3745	3745	3745	3745	0
410	20240626	133100	159766290	3745	3745	3745	3745	0
411	20240626	133000	159766290	3745	3745	3745	3745	0
412	20240626	132900	159766290	3745	3745	3745	3745	0
413	20240626	132800	159766290	3745	3745	3745	3745	0
414	20240626	132700	159766290	3745	3745	3745	3745	2
415	20240626	132600	159758800	3755	3755	3755	3755	11
416	20240626	132500	159717495	3745	3745	3745	3745	2
417	20240626	132400	159710005	3745	3745	3745	3745	0
418	20240626	132300	159710005	3745	3745	3745	3745	0
419	20240626	132200	159710005	3745	3745	3755	3745	27
420	20240626	132100	159608880	3745	3745	3745	3745	50
421	20240626	132000	159421630	3745	3745	3745	3745	15
422	20240626	131900	159365455	3745	3745	3745	3745	0
423	20240626	131800	159365455	3745	3745	3745	3745	16
424	20240626	131700	159305535	3745	3745	3745	3745	0
425	20240626	131600	159305535	3745	3745	3745	3745	18
426	20240626	131500	159238125	3745	3745	3745	3745	2
427	20240626	131400	159230635	3745	3745	3745	3745	0
428	20240626	131300	159230635	3745	3745	3745	3745	0
429	20240626	131200	159230635	3745	3750	3750	3745	1100
430	20240626	131100	155106735	3750	3750	3750	3750	0
431	20240626	131000	155106735	3750	3750	3750	3750	0
432	20240626	130900	155106735	3750	3750	3750	3750	0
433	20240626	130800	155106735	3750	3750	3750	3750	1
434	20240626	130700	155102985	3750	3750	3750	3750	0
435	20240626	130600	155102985	3750	3750	3750	3750	0
436	20240626	130500	155102985	3750	3750	3750	3750	2
437	20240626	130400	155095485	3750	3750	3750	3750	1
438	20240626	130300	155091735	3750	3750	3750	3750	20
439	20240626	130200	155016735	3750	3750	3750	3750	1
440	20240626	130100	155012985	3760	3755	3760	3755	658
441	20240626	130000	152538910	3760	3750	3760	3750	665
442	20240626	125900	150041655	3740	3740	3740	3740	2
443	20240626	125800	150034175	3740	3740	3740	3740	0
444	20240626	125700	150034175	3740	3740	3740	3740	0
445	20240626	125600	150034175	3740	3740	3740	3740	1
446	20240626	125500	150030435	3750	3745	3750	3745	3695
447	20240626	125400	136177635	3740	3740	3740	3740	23
448	20240626	125300	136091615	3740	3740	3740	3740	65
449	20240626	125200	135848515	3740	3740	3740	3740	1
450	20240626	125100	135844775	3740	3740	3740	3740	0
451	20240626	125000	135844775	3740	3740	3740	3740	0
452	20240626	124900	135844775	3740	3740	3740	3740	10
453	20240626	124800	135807375	3740	3740	3740	3740	0
454	20240626	124700	135807375	3740	3740	3740	3740	0
455	20240626	124600	135807375	3740	3740	3740	3740	1
456	20240626	124500	135803635	3740	3740	3740	3740	1
457	20240626	124400	135799895	3740	3740	3740	3740	0
458	20240626	124300	135799895	3740	3740	3740	3740	0
459	20240626	124200	135799895	3740	3740	3740	3740	1
460	20240626	124100	135796155	3740	3740	3740	3740	0
461	20240626	124000	135796155	3740	3740	3740	3740	0
462	20240626	123900	135796155	3740	3740	3740	3740	2
463	20240626	123800	135788675	3740	3740	3740	3740	1
464	20240626	123700	135784935	3740	3740	3740	3740	1
465	20240626	123600	135781195	3745	3740	3745	3740	14
466	20240626	123500	135728780	3740	3745	3745	3740	65
467	20240626	123400	135485365	3740	3740	3740	3740	51
468	20240626	123300	135294625	3745	3745	3745	3745	240
469	20240626	123200	134395825	3745	3745	3745	3745	0
470	20240626	123100	134395825	3745	3745	3745	3745	0
471	20240626	123000	134395825	3745	3745	3745	3745	0
472	20240626	122900	134395825	3745	3740	3745	3740	2
473	20240626	122800	134388340	3740	3740	3740	3740	0
474	20240626	122700	134388340	3740	3740	3740	3740	0
475	20240626	122600	134388340	3740	3740	3740	3740	400
476	20240626	122500	132892340	3740	3740	3740	3740	3
477	20240626	122400	132881120	3740	3740	3740	3740	9
478	20240626	122300	132847460	3740	3740	3740	3740	10
479	20240626	122200	132810060	3735	3735	3735	3735	0
480	20240626	122100	132810060	3735	3735	3735	3735	21
481	20240626	122000	132731625	3735	3735	3735	3735	0
482	20240626	121900	132731625	3735	3735	3735	3735	2
483	20240626	121800	132724155	3735	3735	3735	3735	2
484	20240626	121700	132716685	3735	3735	3735	3735	0
485	20240626	121600	132716685	3735	3735	3735	3735	1
486	20240626	121500	132712950	3745	3745	3745	3745	200
487	20240626	121400	131963950	3745	3745	3745	3735	91
488	20240626	121300	131623165	3745	3745	3745	3745	240
489	20240626	121200	130724365	3745	3745	3745	3745	15
490	20240626	121100	130668190	3745	3745	3745	3745	11
491	20240626	121000	130626995	3745	3745	3745	3745	4
492	20240626	120900	130612015	3735	3735	3735	3735	0
493	20240626	120800	130612015	3735	3735	3735	3735	1
494	20240626	120700	130608280	3730	3730	3730	3730	0
495	20240626	120600	130608280	3730	3730	3730	3730	0
496	20240626	120500	130608280	3730	3730	3730	3730	1
497	20240626	120400	130604550	3730	3730	3730	3730	10
498	20240626	120300	130567250	3730	3730	3730	3730	0
499	20240626	120200	130567250	3730	3730	3730	3730	0
500	20240626	120100	130567250	3730	3730	3730	3730	0
501	20240626	120000	130567250	3730	3730	3730	3730	27
502	20240626	115900	130466540	3730	3730	3730	3730	20
503	20240626	115800	130391940	3730	3735	3735	3730	18
504	20240626	115700	130324780	3735	3745	3745	3735	159
505	20240626	115600	129729470	3745	3745	3745	3745	17
506	20240626	115500	129665805	3745	3745	3745	3745	18
507	20240626	115400	129598395	3745	3745	3745	3745	19
508	20240626	115300	129527240	3745	3745	3745	3745	48
509	20240626	115200	129347480	3745	3745	3745	3745	17
510	20240626	115100	129283815	3745	3745	3745	3745	17
511	20240626	115000	129220150	3745	3745	3745	3745	17
512	20240626	114900	129156485	3745	3745	3745	3745	18
513	20240626	114800	129089075	3745	3745	3745	3745	38
514	20240626	114700	128946765	3745	3745	3745	3745	17
515	20240626	114600	128883100	3745	3745	3750	3745	32
516	20240626	114500	128763205	3745	3745	3745	3745	20
517	20240626	114400	128688305	3745	3745	3745	3745	17
518	20240626	114300	128624640	3745	3745	3745	3745	17
519	20240626	114200	128560975	3745	3745	3745	3745	317
520	20240626	114100	127373810	3745	3745	3745	3745	33
521	20240626	114000	127250225	3745	3745	3745	3745	17
522	20240626	113900	127186560	3745	3745	3745	3745	18
523	20240626	113800	127119150	3745	3745	3745	3745	19
524	20240626	113700	127047995	3745	3745	3745	3745	17
525	20240626	113600	126984330	3745	3745	3745	3745	68
526	20240626	113500	126729670	3745	3745	3745	3745	288
527	20240626	113400	125651110	3750	3745	3750	3745	19
528	20240626	113300	125579950	3745	3740	3745	3740	2920
529	20240626	113200	114648890	3730	3730	3730	3730	18
530	20240626	113100	114581750	3730	3730	3730	3730	17
531	20240626	113000	114518340	3730	3730	3730	3730	0
532	20240626	112900	114518340	3730	3730	3730	3730	2
533	20240626	112800	114510880	3740	3740	3740	3740	0
534	20240626	112700	114510880	3740	3740	3740	3740	9
535	20240626	112600	114477220	3740	3740	3740	3740	0
536	20240626	112500	114477220	3740	3740	3740	3740	0
537	20240626	112400	114477220	3740	3740	3740	3740	0
538	20240626	112300	114477220	3740	3740	3740	3740	120
539	20240626	112200	114028420	3740	3740	3740	3740	0
540	20240626	112100	114028420	3740	3730	3740	3730	49
541	20240626	112000	113845540	3730	3730	3730	3730	38
542	20240626	111900	113703800	3730	3730	3730	3730	48
543	20240626	111800	113524760	3730	3730	3730	3730	39
544	20240626	111700	113379290	3730	3730	3730	3730	38
545	20240626	111600	113237550	3730	3730	3730	3730	40
546	20240626	111500	113088350	3730	3730	3730	3730	42
547	20240626	111400	112931690	3730	3730	3730	3730	2
548	20240626	111300	112924230	3740	3740	3740	3740	108
549	20240626	111200	112520310	3740	3740	3740	3740	0
550	20240626	111100	112520310	3740	3725	3740	3725	54
551	20240626	111000	112319010	3720	3740	3740	3720	10038
552	20240626	110900	74883955	3740	3740	3740	3740	41
553	20240626	110800	74730615	3740	3740	3740	3740	2
554	20240626	110700	74723135	3745	3740	3745	3740	21
555	20240626	110600	74644590	3740	3740	3740	3740	48
556	20240626	110500	74465070	3740	3745	3745	3740	7
557	20240626	110400	74438865	3745	3740	3745	3740	140
558	20240626	110300	73914755	3740	3740	3740	3740	38
559	20240626	110200	73772635	3740	3740	3740	3740	38
560	20240626	110100	73630515	3740	3740	3740	3740	39
561	20240626	110000	73484655	3740	3740	3740	3740	38
562	20240626	105900	73342535	3740	3740	3740	3740	230
563	20240626	105800	72482335	3740	3735	3740	3735	401
564	20240626	105700	70982600	3740	3740	3740	3740	856
565	20240626	105600	67781160	3745	3745	3745	3745	11
566	20240626	105500	67739965	3745	3745	3745	3745	0
567	20240626	105400	67739965	3745	3745	3745	3745	0
568	20240626	105300	67739965	3745	3745	3745	3745	470
569	20240626	105200	65979815	3745	3740	3745	3740	501
570	20240626	105100	64103575	3740	3740	3740	3740	0
571	20240626	105000	64103575	3740	3740	3740	3740	0
572	20240626	104900	64103575	3740	3740	3740	3740	9
573	20240626	104800	64069915	3740	3740	3740	3740	0
574	20240626	104700	64069915	3740	3740	3740	3740	33
575	20240626	104600	63946495	3740	3740	3740	3740	1
576	20240626	104500	63942755	3740	3740	3740	3740	1
577	20240626	104400	63939015	3740	3740	3740	3740	0
578	20240626	104300	63939015	3740	3740	3740	3740	0
579	20240626	104200	63939015	3740	3740	3740	3740	0
580	20240626	104100	63939015	3740	3745	3745	3740	505
581	20240626	104000	62047815	3740	3740	3740	3740	0
582	20240626	103900	62047815	3740	3740	3740	3740	1
583	20240626	103800	62044075	3745	3745	3745	3745	0
584	20240626	103700	62044075	3745	3740	3745	3740	15
585	20240626	103600	61987925	3740	3740	3740	3740	0
586	20240626	103500	61987925	3740	3740	3740	3740	2
587	20240626	103400	61980445	3740	3740	3740	3740	74
588	20240626	103300	61703685	3740	3740	3740	3740	198
589	20240626	103200	60963165	3740	3735	3740	3735	201
590	20240626	103100	60211430	3740	3735	3740	3735	80
591	20240626	103000	59912575	3735	3735	3735	3735	0
592	20240626	102900	59912575	3735	3735	3735	3735	0
593	20240626	102800	59912575	3735	3735	3735	3735	1
594	20240626	102700	59908840	3735	3735	3735	3735	0
595	20240626	102600	59908840	3735	3735	3735	3735	2
596	20240626	102500	59901370	3735	3735	3735	3735	0
597	20240626	102400	59901370	3735	3735	3735	3735	1
598	20240626	102300	59897635	3735	3735	3735	3735	0
599	20240626	102200	59897635	3735	3735	3735	3735	30
600	20240626	102100	59785585	3735	3735	3735	3735	0
601	20240626	102000	59785585	3735	3735	3735	3735	0
602	20240626	101900	59785585	3735	3735	3735	3735	2
603	20240626	101800	59778115	3735	3735	3735	3735	1
604	20240626	101700	59774380	3735	3735	3735	3735	0
605	20240626	101600	59774380	3735	3735	3735	3735	0
606	20240626	101500	59774380	3735	3735	3735	3735	2
607	20240626	101400	59766910	3735	3735	3735	3735	1
608	20240626	101300	59763175	3735	3735	3735	3735	0
609	20240626	101200	59763175	3735	3735	3735	3735	15
610	20240626	101100	59707150	3735	3735	3735	3735	0
611	20240626	101000	59707150	3735	3735	3735	3735	0
612	20240626	100900	59707150	3735	3735	3735	3735	3
613	20240626	100800	59695945	3735	3740	3740	3735	12
614	20240626	100700	59651080	3740	3740	3740	3740	1
615	20240626	100600	59647340	3735	3735	3735	3735	0
616	20240626	100500	59647340	3735	3740	3740	3735	62
617	20240626	100400	59415750	3745	3745	3745	3745	0
618	20240626	100300	59415750	3745	3745	3745	3740	246
619	20240626	100200	58494500	3745	3745	3745	3745	1
620	20240626	100100	58490755	3740	3740	3740	3740	73
621	20240626	100000	58217735	3740	3740	3740	3740	2
622	20240626	095900	58210255	3740	3735	3740	3735	1027
623	20240626	095800	54369375	3735	3735	3735	3735	5
624	20240626	095700	54350700	3735	3735	3735	3735	1
625	20240626	095600	54346965	3735	3725	3735	3725	12
626	20240626	095500	54302155	3735	3735	3735	3725	16
627	20240626	095400	54242425	3725	3725	3725	3725	228
628	20240626	095300	53393125	3730	3725	3730	3725	2
629	20240626	095200	53385670	3725	3725	3725	3725	20
630	20240626	095100	53311170	3725	3725	3725	3725	0
631	20240626	095000	53311170	3725	3725	3725	3725	1022
632	20240626	094900	49504220	3725	3725	3725	3725	2
633	20240626	094800	49496770	3730	3730	3730	3725	262
634	20240626	094700	48519515	3730	3730	3730	3730	273
635	20240626	094600	47501225	3730	3735	3735	3730	51
636	20240626	094500	47310990	3730	3730	3735	3730	36
637	20240626	094400	47176705	3730	3730	3730	3730	1
638	20240626	094300	47172975	3730	3735	3735	3730	367
639	20240626	094200	45802590	3735	3735	3735	3735	0
640	20240626	094100	45802590	3735	3735	3735	3735	0
641	20240626	094000	45802590	3735	3735	3735	3735	0
642	20240626	093900	45802590	3735	3735	3735	3735	1
643	20240626	093800	45798855	3745	3745	3745	3745	0
644	20240626	093700	45798855	3745	3740	3745	3740	115
645	20240626	093600	45368750	3740	3740	3740	3740	1
646	20240626	093500	45365010	3745	3745	3745	3745	10
647	20240626	093400	45327560	3745	3740	3745	3740	14
648	20240626	093300	45275135	3740	3740	3740	3740	124
649	20240626	093200	44811375	3740	3740	3740	3740	0
650	20240626	093100	44811375	3740	3740	3740	3740	3
651	20240626	093000	44800155	3735	3735	3735	3735	0
652	20240626	092900	44800155	3735	3735	3735	3735	1
653	20240626	092800	44796420	3735	3740	3740	3735	4
654	20240626	092700	44781465	3740	3740	3740	3740	1
655	20240626	092600	44777725	3740	3740	3740	3740	11
656	20240626	092500	44736585	3740	3740	3750	3740	622
657	20240626	092400	42405840	3745	3725	3745	3725	587
658	20240626	092300	40216985	3725	3725	3725	3725	2
659	20240626	092200	40209535	3720	3725	3725	3720	2
660	20240626	092100	40202090	3725	3725	3725	3725	72
661	20240626	092000	39933890	3725	3725	3725	3725	0
662	20240626	091900	39933890	3725	3725	3725	3725	1237
663	20240626	091800	35326065	3725	3730	3730	3725	1615
664	20240626	091700	29310110	3735	3735	3735	3735	3
665	20240626	091600	29298905	3730	3730	3730	3730	5
666	20240626	091500	29280255	3730	3740	3740	3730	4
667	20240626	091400	29265325	3730	3730	3740	3730	92
668	20240626	091300	28922155	3730	3730	3730	3730	25
669	20240626	091200	28828905	3730	3730	3730	3730	42
670	20240626	091100	28672245	3725	3730	3730	3725	2020
671	20240626	091000	21141430	3730	3730	3730	3730	0
672	20240626	090900	21141430	3730	3730	3730	3730	2
673	20240626	090800	21133970	3730	3730	3730	3730	1
674	20240626	090700	21130240	3740	3740	3740	3740	13
675	20240626	090600	21081620	3730	3730	3735	3730	363
676	20240626	090500	19727625	3730	3740	3740	3730	57
677	20240626	090400	19514675	3740	3740	3740	3740	17
678	20240626	090300	19451095	3740	3740	3740	3740	48
679	20240626	090200	19271575	3740	3740	3740	3740	2000
680	20240626	090100	11791575	3740	3730	3740	3730	300
681	20240626	090000	10669605	3725	3740	3740	3725	2857