KissMeData/059120/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	194100	807976910	9750	9750	9750	9750	3159
3	20240626	194000	807976910	9750	9750	9750	9750	0
4	20240626	193900	807976910	9750	9750	9750	9750	0
5	20240626	193800	807976910	9750	9750	9750	9750	0
6	20240626	193700	807976910	9750	9750	9750	9750	0
7	20240626	193600	807976910	9750	9750	9750	9750	0
8	20240626	193500	807976910	9750	9750	9750	9750	0
9	20240626	193400	807976910	9750	9750	9750	9750	0
10	20240626	193300	807976910	9750	9750	9750	9750	0
11	20240626	193200	807976910	9750	9750	9750	9750	0
12	20240626	193100	807976910	9750	9750	9750	9750	0
13	20240626	193000	807976910	9750	9750	9750	9750	0
14	20240626	192900	807976910	9750	9750	9750	9750	0
15	20240626	192800	807976910	9750	9750	9750	9750	0
16	20240626	192700	807976910	9750	9750	9750	9750	0
17	20240626	192600	807976910	9750	9750	9750	9750	0
18	20240626	192500	807976910	9750	9750	9750	9750	0
19	20240626	192400	807976910	9750	9750	9750	9750	0
20	20240626	192300	807976910	9750	9750	9750	9750	0
21	20240626	192200	807976910	9750	9750	9750	9750	0
22	20240626	192100	807976910	9750	9750	9750	9750	0
23	20240626	192000	807976910	9750	9750	9750	9750	0
24	20240626	191900	807976910	9750	9750	9750	9750	0
25	20240626	191800	807976910	9750	9750	9750	9750	0
26	20240626	191700	807976910	9750	9750	9750	9750	0
27	20240626	191600	807976910	9750	9750	9750	9750	0
28	20240626	191500	807976910	9750	9750	9750	9750	0
29	20240626	191400	807976910	9750	9750	9750	9750	0
30	20240626	191300	807976910	9750	9750	9750	9750	0
31	20240626	191200	807976910	9750	9750	9750	9750	0
32	20240626	191100	807976910	9750	9750	9750	9750	3159
33	20240626	191000	807976910	9750	9750	9750	9750	0
34	20240626	190900	807976910	9750	9750	9750	9750	0
35	20240626	190800	807976910	9750	9750	9750	9750	0
36	20240626	190700	807976910	9750	9750	9750	9750	0
37	20240626	190600	807976910	9750	9750	9750	9750	0
38	20240626	190500	807976910	9750	9750	9750	9750	0
39	20240626	190400	807976910	9750	9750	9750	9750	0
40	20240626	190300	807976910	9750	9750	9750	9750	0
41	20240626	190200	807976910	9750	9750	9750	9750	0
42	20240626	190100	807976910	9750	9750	9750	9750	0
43	20240626	190000	807976910	9750	9750	9750	9750	0
44	20240626	185900	807976910	9750	9750	9750	9750	0
45	20240626	185800	807976910	9750	9750	9750	9750	0
46	20240626	185700	807976910	9750	9750	9750	9750	0
47	20240626	185600	807976910	9750	9750	9750	9750	0
48	20240626	185500	807976910	9750	9750	9750	9750	0
49	20240626	185400	807976910	9750	9750	9750	9750	0
50	20240626	185300	807976910	9750	9750	9750	9750	0
51	20240626	185200	807976910	9750	9750	9750	9750	0
52	20240626	185100	807976910	9750	9750	9750	9750	0
53	20240626	185000	807976910	9750	9750	9750	9750	0
54	20240626	184900	807976910	9750	9750	9750	9750	0
55	20240626	184800	807976910	9750	9750	9750	9750	0
56	20240626	184700	807976910	9750	9750	9750	9750	0
57	20240626	184600	807976910	9750	9750	9750	9750	0
58	20240626	184500	807976910	9750	9750	9750	9750	0
59	20240626	184400	807976910	9750	9750	9750	9750	0
60	20240626	184300	807976910	9750	9750	9750	9750	0
61	20240626	184200	807976910	9750	9750	9750	9750	0
62	20240626	184100	807976910	9750	9750	9750	9750	3159
63	20240626	184000	807976910	9750	9750	9750	9750	0
64	20240626	183900	807976910	9750	9750	9750	9750	0
65	20240626	183800	807976910	9750	9750	9750	9750	0
66	20240626	183700	807976910	9750	9750	9750	9750	0
67	20240626	183600	807976910	9750	9750	9750	9750	0
68	20240626	183500	807976910	9750	9750	9750	9750	0
69	20240626	183400	807976910	9750	9750	9750	9750	0
70	20240626	183300	807976910	9750	9750	9750	9750	0
71	20240626	183200	807976910	9750	9750	9750	9750	0
72	20240626	183100	807976910	9750	9750	9750	9750	0
73	20240626	183000	807976910	9750	9750	9750	9750	0
74	20240626	182900	807976910	9750	9750	9750	9750	0
75	20240626	182800	807976910	9750	9750	9750	9750	0
76	20240626	182700	807976910	9750	9750	9750	9750	0
77	20240626	182600	807976910	9750	9750	9750	9750	0
78	20240626	182500	807976910	9750	9750	9750	9750	0
79	20240626	182400	807976910	9750	9750	9750	9750	0
80	20240626	182300	807976910	9750	9750	9750	9750	0
81	20240626	182200	807976910	9750	9750	9750	9750	0
82	20240626	182100	807976910	9750	9750	9750	9750	0
83	20240626	182000	807976910	9750	9750	9750	9750	0
84	20240626	181900	807976910	9750	9750	9750	9750	0
85	20240626	181800	807976910	9750	9750	9750	9750	0
86	20240626	181700	807976910	9750	9750	9750	9750	0
87	20240626	181600	807976910	9750	9750	9750	9750	0
88	20240626	181500	807976910	9750	9750	9750	9750	0
89	20240626	181400	807976910	9750	9750	9750	9750	0
90	20240626	181300	807976910	9750	9750	9750	9750	0
91	20240626	181200	807976910	9750	9750	9750	9750	0
92	20240626	181100	807976910	9750	9750	9750	9750	3159
93	20240626	181000	807976910	9750	9750	9750	9750	0
94	20240626	180900	807976910	9750	9750	9750	9750	0
95	20240626	180800	807976910	9750	9750	9750	9750	0
96	20240626	180700	807976910	9750	9750	9750	9750	0
97	20240626	180600	807976910	9750	9750	9750	9750	0
98	20240626	180500	807976910	9750	9750	9750	9750	0
99	20240626	180400	807976910	9750	9750	9750	9750	0
100	20240626	180300	807976910	9750	9750	9750	9750	0
101	20240626	180200	807976910	9750	9750	9750	9750	0
102	20240626	180100	807976910	9750	9750	9750	9750	0
103	20240626	180000	807976910	9750	9750	9750	9750	0
104	20240626	175900	807976910	9750	9750	9750	9750	0
105	20240626	175800	807976910	9750	9750	9750	9750	0
106	20240626	175700	807976910	9750	9750	9750	9750	0
107	20240626	175600	807976910	9750	9750	9750	9750	0
108	20240626	175500	807976910	9750	9750	9750	9750	0
109	20240626	175400	807976910	9750	9750	9750	9750	0
110	20240626	175300	807976910	9750	9750	9750	9750	0
111	20240626	175200	807976910	9750	9750	9750	9750	0
112	20240626	175100	807976910	9750	9750	9750	9750	0
113	20240626	175000	807976910	9750	9750	9750	9750	0
114	20240626	174900	807976910	9750	9750	9750	9750	0
115	20240626	174800	807976910	9750	9750	9750	9750	0
116	20240626	174700	807976910	9750	9750	9750	9750	0
117	20240626	174600	807976910	9750	9750	9750	9750	0
118	20240626	174500	807976910	9750	9750	9750	9750	0
119	20240626	174400	807976910	9750	9750	9750	9750	0
120	20240626	174300	807976910	9750	9750	9750	9750	0
121	20240626	174200	807976910	9750	9750	9750	9750	0
122	20240626	174100	807976910	9750	9750	9750	9750	3159
123	20240626	174000	807976910	9750	9750	9750	9750	0
124	20240626	173900	807976910	9750	9750	9750	9750	0
125	20240626	173800	807976910	9750	9750	9750	9750	0
126	20240626	173700	807976910	9750	9750	9750	9750	0
127	20240626	173600	807976910	9750	9750	9750	9750	0
128	20240626	173500	807976910	9750	9750	9750	9750	0
129	20240626	173400	807976910	9750	9750	9750	9750	0
130	20240626	173300	807976910	9750	9750	9750	9750	0
131	20240626	173200	807976910	9750	9750	9750	9750	0
132	20240626	173100	807976910	9750	9750	9750	9750	0
133	20240626	173000	807976910	9750	9750	9750	9750	0
134	20240626	172900	807976910	9750	9750	9750	9750	0
135	20240626	172800	807976910	9750	9750	9750	9750	0
136	20240626	172700	807976910	9750	9750	9750	9750	0
137	20240626	172600	807976910	9750	9750	9750	9750	0
138	20240626	172500	807976910	9750	9750	9750	9750	0
139	20240626	172400	807976910	9750	9750	9750	9750	0
140	20240626	172300	807976910	9750	9750	9750	9750	0
141	20240626	172200	807976910	9750	9750	9750	9750	0
142	20240626	172100	807976910	9750	9750	9750	9750	0
143	20240626	172000	807976910	9750	9750	9750	9750	0
144	20240626	171900	807976910	9750	9750	9750	9750	0
145	20240626	171800	807976910	9750	9750	9750	9750	0
146	20240626	171700	807976910	9750	9750	9750	9750	0
147	20240626	171600	807976910	9750	9750	9750	9750	0
148	20240626	171500	807976910	9750	9750	9750	9750	0
149	20240626	171400	807976910	9750	9750	9750	9750	0
150	20240626	171300	807976910	9750	9750	9750	9750	0
151	20240626	171200	807976910	9750	9750	9750	9750	0
152	20240626	171100	807976910	9750	9750	9750	9750	3159
153	20240626	171000	807976910	9750	9750	9750	9750	0
154	20240626	170900	807976910	9750	9750	9750	9750	0
155	20240626	170800	807976910	9750	9750	9750	9750	0
156	20240626	170700	807976910	9750	9750	9750	9750	0
157	20240626	170600	807976910	9750	9750	9750	9750	0
158	20240626	170500	807976910	9750	9750	9750	9750	0
159	20240626	170400	807976910	9750	9750	9750	9750	0
160	20240626	170300	807976910	9750	9750	9750	9750	0
161	20240626	170200	807976910	9750	9750	9750	9750	0
162	20240626	170100	807976910	9750	9750	9750	9750	0
163	20240626	170000	807976910	9750	9750	9750	9750	0
164	20240626	165900	807976910	9750	9750	9750	9750	0
165	20240626	165800	807976910	9750	9750	9750	9750	0
166	20240626	165700	807976910	9750	9750	9750	9750	0
167	20240626	165600	807976910	9750	9750	9750	9750	0
168	20240626	165500	807976910	9750	9750	9750	9750	0
169	20240626	165400	807976910	9750	9750	9750	9750	0
170	20240626	165300	807976910	9750	9750	9750	9750	0
171	20240626	165200	807976910	9750	9750	9750	9750	0
172	20240626	165100	807976910	9750	9750	9750	9750	0
173	20240626	165000	807976910	9750	9750	9750	9750	0
174	20240626	164900	807976910	9750	9750	9750	9750	0
175	20240626	164800	807976910	9750	9750	9750	9750	0
176	20240626	164700	807976910	9750	9750	9750	9750	0
177	20240626	164600	807976910	9750	9750	9750	9750	0
178	20240626	164500	807976910	9750	9750	9750	9750	0
179	20240626	164400	807976910	9750	9750	9750	9750	0
180	20240626	164300	807976910	9750	9750	9750	9750	0
181	20240626	164200	807976910	9750	9750	9750	9750	0
182	20240626	164100	807976910	9750	9750	9750	9750	3159
183	20240626	164000	807976910	9750	9750	9750	9750	0
184	20240626	163900	807976910	9750	9750	9750	9750	0
185	20240626	163800	807976910	9750	9750	9750	9750	0
186	20240626	163700	807976910	9750	9750	9750	9750	0
187	20240626	163600	807976910	9750	9750	9750	9750	0
188	20240626	163500	807976910	9750	9750	9750	9750	0
189	20240626	163400	807976910	9750	9750	9750	9750	0
190	20240626	163300	807976910	9750	9750	9750	9750	0
191	20240626	163200	807976910	9750	9750	9750	9750	0
192	20240626	163100	807976910	9750	9750	9750	9750	0
193	20240626	163000	807976910	9750	9750	9750	9750	0
194	20240626	162900	807976910	9750	9750	9750	9750	0
195	20240626	162800	807976910	9750	9750	9750	9750	0
196	20240626	162700	807976910	9750	9750	9750	9750	0
197	20240626	162600	807976910	9750	9750	9750	9750	0
198	20240626	162500	807976910	9750	9750	9750	9750	0
199	20240626	162400	807976910	9750	9750	9750	9750	0
200	20240626	162300	807976910	9750	9750	9750	9750	0
201	20240626	162200	807976910	9750	9750	9750	9750	0
202	20240626	162100	807976910	9750	9750	9750	9750	0
203	20240626	162000	807976910	9750	9750	9750	9750	0
204	20240626	161900	807976910	9750	9750	9750	9750	0
205	20240626	161800	807976910	9750	9750	9750	9750	0
206	20240626	161700	807976910	9750	9750	9750	9750	0
207	20240626	161600	807976910	9750	9750	9750	9750	0
208	20240626	161500	807976910	9750	9750	9750	9750	0
209	20240626	161400	807976910	9750	9750	9750	9750	0
210	20240626	161300	807976910	9750	9750	9750	9750	0
211	20240626	161200	807976910	9750	9750	9750	9750	0
212	20240626	161100	807976910	9750	9750	9750	9750	3159
213	20240626	161000	807976910	9750	9750	9750	9750	0
214	20240626	160900	807976910	9750	9750	9750	9750	0
215	20240626	160800	807976910	9750	9750	9750	9750	0
216	20240626	160700	807976910	9750	9750	9750	9750	0
217	20240626	160600	807976910	9750	9750	9750	9750	0
218	20240626	160500	807976910	9750	9750	9750	9750	0
219	20240626	160400	807976910	9750	9750	9750	9750	0
220	20240626	160300	807976910	9750	9750	9750	9750	0
221	20240626	160200	807976910	9750	9750	9750	9750	0
222	20240626	160100	807976910	9750	9750	9750	9750	0
223	20240626	160000	807976910	9750	9750	9750	9750	0
224	20240626	155900	807976910	9750	9750	9750	9750	0
225	20240626	155800	807976910	9750	9750	9750	9750	0
226	20240626	155700	807976910	9750	9750	9750	9750	0
227	20240626	155600	807976910	9750	9750	9750	9750	0
228	20240626	155500	807976910	9750	9750	9750	9750	0
229	20240626	155400	807976910	9750	9750	9750	9750	0
230	20240626	155300	807976910	9750	9750	9750	9750	0
231	20240626	155200	807976910	9750	9750	9750	9750	0
232	20240626	155100	807976910	9750	9750	9750	9750	0
233	20240626	155000	807976910	9750	9750	9750	9750	0
234	20240626	154900	807976910	9750	9750	9750	9750	0
235	20240626	154800	807976910	9750	9750	9750	9750	0
236	20240626	154700	807976910	9750	9750	9750	9750	0
237	20240626	154600	807976910	9750	9750	9750	9750	0
238	20240626	154500	807976910	9750	9750	9750	9750	0
239	20240626	154400	807976910	9750	9750	9750	9750	0
240	20240626	154300	807976910	9750	9750	9750	9750	0
241	20240626	154200	807976910	9750	9750	9750	9750	0
242	20240626	154100	807976910	9750	9750	9750	9750	3159
243	20240626	154000	807976910	9750	9750	9750	9750	0
244	20240626	153900	807976910	9750	9750	9750	9750	0
245	20240626	153800	807976910	9750	9750	9750	9750	0
246	20240626	153700	807976910	9750	9750	9750	9750	0
247	20240626	153600	807976910	9750	9750	9750	9750	0
248	20240626	153500	807976910	9750	9750	9750	9750	0
249	20240626	153400	807976910	9750	9750	9750	9750	0
250	20240626	153300	807976910	9750	9750	9750	9750	0
251	20240626	153200	807976910	9750	9750	9750	9750	0
252	20240626	153100	807976910	9750	9750	9750	9750	0
253	20240626	153000	807976910	9750	9750	9750	9750	3159
254	20240626	152900	777176660	9760	9760	9760	9760	0
255	20240626	152800	777176660	9760	9760	9760	9760	0
256	20240626	152700	777176660	9760	9760	9760	9760	0
257	20240626	152600	777176660	9760	9760	9760	9760	0
258	20240626	152500	777176660	9760	9760	9760	9760	0
259	20240626	152400	777176660	9760	9760	9760	9760	0
260	20240626	152300	777176660	9760	9760	9760	9760	0
261	20240626	152200	777176660	9760	9760	9760	9760	0
262	20240626	152100	777176660	9760	9760	9760	9760	0
263	20240626	152000	777176660	9760	9760	9760	9760	0
264	20240626	151900	777176660	9760	9760	9790	9760	259
265	20240626	151800	774644280	9770	9800	9800	9760	5144
266	20240626	151700	724408360	9800	9790	9800	9790	8
267	20240626	151600	724329990	9790	9790	9790	9780	2093
268	20240626	151500	703850700	9780	9800	9800	9780	989
269	20240626	151400	694173550	9810	9810	9810	9810	10
270	20240626	151300	694075450	9800	9800	9800	9800	17
271	20240626	151200	693908850	9790	9790	9790	9790	6
272	20240626	151100	693850110	9800	9800	9800	9800	0
273	20240626	151000	693850110	9800	9800	9800	9800	90
274	20240626	150900	692968110	9800	9810	9810	9800	103
275	20240626	150800	691958680	9810	9800	9810	9800	61
276	20240626	150700	691360370	9800	9790	9800	9790	192
277	20240626	150600	689479080	9780	9780	9780	9780	4
278	20240626	150500	689439960	9780	9780	9780	9780	81
279	20240626	150400	688647780	9780	9790	9790	9780	95
280	20240626	150300	687718380	9780	9780	9780	9780	8
281	20240626	150200	687640140	9790	9790	9790	9790	19
282	20240626	150100	687454130	9780	9780	9780	9780	0
283	20240626	150000	687454130	9780	9800	9800	9780	5
284	20240626	145900	687405190	9770	9800	9800	9770	145
285	20240626	145800	685986140	9800	9800	9800	9800	10
286	20240626	145700	685888140	9800	9800	9800	9800	1
287	20240626	145600	685878340	9810	9810	9820	9810	333
288	20240626	145500	682610540	9800	9800	9800	9790	357
289	20240626	145400	679112280	9790	9800	9800	9790	32
290	20240626	145300	678798690	9800	9800	9800	9800	0
291	20240626	145200	678798690	9800	9810	9810	9800	21
292	20240626	145100	678592880	9800	9770	9800	9760	41
293	20240626	145000	678192420	9770	9770	9770	9760	74
294	20240626	144900	677469830	9790	9790	9790	9790	1
295	20240626	144800	677460040	9770	9800	9810	9770	950
296	20240626	144700	668156160	9800	9800	9800	9800	220
297	20240626	144600	666000160	9800	9800	9800	9800	627
298	20240626	144500	659855560	9810	9810	9810	9810	0
299	20240626	144400	659855560	9810	9810	9810	9810	0
300	20240626	144300	659855560	9810	9810	9810	9810	53
301	20240626	144200	659335630	9810	9800	9810	9800	654
302	20240626	144100	652922080	9810	9810	9810	9810	0
303	20240626	144000	652922080	9810	9810	9810	9810	79
304	20240626	143900	652147090	9810	9800	9810	9800	177
305	20240626	143800	650411410	9800	9790	9800	9790	92
306	20240626	143700	649509820	9780	9780	9780	9780	50
307	20240626	143600	649020820	9770	9780	9780	9770	1098
308	20240626	143500	638283180	9780	9790	9790	9780	134
309	20240626	143400	636971620	9790	9800	9800	9790	180
310	20240626	143300	635208420	9800	9800	9800	9800	160
311	20240626	143200	633640420	9800	9800	9800	9800	0
312	20240626	143100	633640420	9800	9800	9800	9800	0
313	20240626	143000	633640420	9800	9800	9800	9800	0
314	20240626	142900	633640420	9800	9800	9800	9800	0
315	20240626	142800	633640420	9800	9780	9800	9780	230
316	20240626	142700	631386620	9800	9800	9800	9800	0
317	20240626	142600	631386620	9800	9800	9800	9800	0
318	20240626	142500	631386620	9800	9800	9800	9800	180
319	20240626	142400	629622620	9790	9790	9790	9790	0
320	20240626	142300	629622620	9790	9790	9790	9790	100
321	20240626	142200	628643620	9790	9790	9790	9790	0
322	20240626	142100	628643620	9790	9790	9790	9790	103
323	20240626	142000	627635250	9790	9790	9790	9790	280
324	20240626	141900	624894050	9800	9800	9800	9800	1
325	20240626	141800	624884250	9800	9800	9800	9800	126
326	20240626	141700	623649450	9800	9800	9800	9800	30
327	20240626	141600	623355450	9810	9810	9810	9810	230
328	20240626	141500	621099150	9810	9820	9820	9810	432
329	20240626	141400	616857890	9830	9830	9830	9830	0
330	20240626	141300	616857890	9830	9810	9830	9810	248
331	20240626	141200	614424910	9820	9820	9830	9820	245
332	20240626	141100	612018010	9820	9820	9820	9810	579
333	20240626	141000	606335170	9810	9790	9820	9790	4120
334	20240626	140900	565931930	9760	9760	9760	9760	0
335	20240626	140800	565931930	9760	9770	9770	9760	21
336	20240626	140700	565726870	9780	9780	9780	9780	732
337	20240626	140600	558567910	9800	9800	9800	9800	0
338	20240626	140500	558567910	9800	9780	9800	9780	332
339	20240626	140400	555318620	9780	9780	9780	9780	168
340	20240626	140300	553675580	9780	9780	9780	9780	17
341	20240626	140200	553509320	9780	9760	9780	9760	10
342	20240626	140100	553411620	9760	9760	9760	9760	0
343	20240626	140000	553411620	9760	9760	9760	9760	30
344	20240626	135900	553118820	9760	9760	9760	9760	66
345	20240626	135800	552474660	9800	9800	9800	9800	0
346	20240626	135700	552474660	9800	9800	9800	9800	0
347	20240626	135600	552474660	9800	9790	9800	9790	258
348	20240626	135500	549947740	9780	9780	9780	9780	90
349	20240626	135400	549067540	9780	9780	9790	9780	122
350	20240626	135300	547873580	9780	9770	9780	9770	317
351	20240626	135200	544774550	9760	9760	9760	9760	40
352	20240626	135100	544384150	9750	9750	9750	9750	55
353	20240626	135000	543847900	9740	9740	9740	9740	0
354	20240626	134900	543847900	9740	9730	9740	9730	57
355	20240626	134800	543292770	9740	9740	9740	9740	10
356	20240626	134700	543195370	9740	9740	9740	9740	0
357	20240626	134600	543195370	9740	9740	9740	9740	5
358	20240626	134500	543146670	9730	9730	9730	9730	3
359	20240626	134400	543117480	9730	9750	9750	9730	428
360	20240626	134300	538952680	9740	9750	9750	9740	36
361	20240626	134200	538602030	9750	9750	9750	9750	0
362	20240626	134100	538602030	9750	9750	9750	9750	0
363	20240626	134000	538602030	9750	9750	9750	9750	0
364	20240626	133900	538602030	9750	9750	9750	9750	0
365	20240626	133800	538602030	9750	9750	9750	9750	74
366	20240626	133700	537880530	9750	9740	9750	9740	2
367	20240626	133600	537861040	9740	9740	9740	9740	0
368	20240626	133500	537861040	9740	9740	9740	9740	107
369	20240626	133400	536818860	9730	9730	9730	9730	2
370	20240626	133300	536799400	9730	9730	9750	9730	53
371	20240626	133200	536283690	9750	9750	9750	9750	0
372	20240626	133100	536283690	9750	9750	9750	9750	0
373	20240626	133000	536283690	9750	9740	9750	9740	78
374	20240626	132900	535523960	9730	9730	9730	9730	11
375	20240626	132800	535416930	9730	9730	9730	9730	0
376	20240626	132700	535416930	9730	9730	9730	9730	104
377	20240626	132600	534405010	9720	9720	9720	9720	500
378	20240626	132500	529545010	9730	9730	9730	9730	51
379	20240626	132400	529048780	9750	9750	9750	9750	0
380	20240626	132300	529048780	9750	9750	9750	9750	0
381	20240626	132200	529048780	9750	9750	9750	9750	0
382	20240626	132100	529048780	9750	9750	9750	9750	0
383	20240626	132000	529048780	9750	9750	9750	9750	0
384	20240626	131900	529048780	9750	9740	9750	9740	115
385	20240626	131800	527928630	9740	9750	9750	9740	11
386	20240626	131700	527821480	9770	9770	9770	9770	0
387	20240626	131600	527821480	9770	9770	9770	9770	0
388	20240626	131500	527821480	9770	9770	9770	9770	0
389	20240626	131400	527821480	9770	9770	9770	9770	0
390	20240626	131300	527821480	9770	9770	9770	9770	0
391	20240626	131200	527821480	9770	9770	9770	9770	0
392	20240626	131100	527821480	9770	9770	9770	9770	0
393	20240626	131000	527821480	9770	9770	9770	9770	0
394	20240626	130900	527821480	9770	9770	9770	9770	0
395	20240626	130800	527821480	9770	9770	9770	9770	0
396	20240626	130700	527821480	9770	9770	9770	9770	50
397	20240626	130600	527332980	9720	9770	9770	9720	25
398	20240626	130500	527089730	9720	9770	9770	9720	62
399	20240626	130400	526484040	9770	9770	9770	9770	0
400	20240626	130300	526484040	9770	9770	9770	9770	0
401	20240626	130200	526484040	9770	9770	9770	9770	139
402	20240626	130100	525126010	9770	9770	9770	9770	1
403	20240626	130000	525116240	9730	9750	9750	9730	112
404	20240626	125900	524026030	9770	9770	9770	9770	20
405	20240626	125800	523830630	9780	9780	9780	9780	10
406	20240626	125700	523732830	9780	9780	9780	9780	13
407	20240626	125600	523605690	9770	9770	9770	9770	0
408	20240626	125500	523605690	9770	9770	9770	9770	0
409	20240626	125400	523605690	9770	9770	9770	9770	119
410	20240626	125300	522443060	9770	9770	9770	9770	30
411	20240626	125200	522149960	9770	9770	9770	9770	108
412	20240626	125100	521094800	9790	9790	9790	9790	0
413	20240626	125000	521094800	9790	9790	9790	9790	0
414	20240626	124900	521094800	9790	9770	9790	9770	290
415	20240626	124800	518261180	9770	9770	9770	9770	0
416	20240626	124700	518261180	9770	9770	9770	9770	10
417	20240626	124600	518163480	9800	9800	9800	9800	0
418	20240626	124500	518163480	9800	9760	9800	9760	240
419	20240626	124400	515817920	9760	9730	9760	9730	813
420	20240626	124300	507907000	9730	9730	9730	9730	73
421	20240626	124200	507196710	9730	9730	9730	9730	91
422	20240626	124100	506311280	9730	9730	9730	9730	100
423	20240626	124000	505338280	9730	9730	9730	9730	2
424	20240626	123900	505318820	9700	9700	9700	9700	47
425	20240626	123800	504862920	9710	9710	9710	9710	1
426	20240626	123700	504853210	9710	9710	9710	9710	1
427	20240626	123600	504843500	9710	9720	9720	9710	107
428	20240626	123500	503804410	9710	9700	9710	9700	649
429	20240626	123400	497509080	9680	9680	9680	9680	0
430	20240626	123300	497509080	9680	9680	9680	9680	13
431	20240626	123200	497383240	9690	9670	9690	9670	355
432	20240626	123100	493945990	9660	9660	9660	9660	0
433	20240626	123000	493945990	9660	9660	9660	9660	0
434	20240626	122900	493945990	9660	9660	9660	9660	0
435	20240626	122800	493945990	9660	9670	9670	9660	101
436	20240626	122700	492970320	9670	9660	9670	9660	136
437	20240626	122600	491656460	9670	9680	9680	9670	4
438	20240626	122500	491617770	9670	9680	9680	9670	84
439	20240626	122400	490805480	9680	9680	9680	9680	131
440	20240626	122300	489537400	9670	9670	9670	9670	44
441	20240626	122200	489111920	9680	9680	9680	9680	105
442	20240626	122100	488095520	9680	9680	9680	9680	0
443	20240626	122000	488095520	9680	9680	9680	9680	0
444	20240626	121900	488095520	9680	9680	9680	9680	0
445	20240626	121800	488095520	9680	9680	9680	9680	0
446	20240626	121700	488095520	9680	9690	9690	9680	151
447	20240626	121600	486633800	9700	9700	9700	9700	0
448	20240626	121500	486633800	9700	9700	9700	9700	0
449	20240626	121400	486633800	9700	9700	9700	9700	0
450	20240626	121300	486633800	9700	9700	9700	9700	6
451	20240626	121200	486575600	9700	9700	9700	9700	1
452	20240626	121100	486565900	9700	9700	9700	9670	72
453	20240626	121000	485869000	9700	9670	9700	9670	4
454	20240626	120900	485830290	9700	9660	9710	9650	307
455	20240626	120800	482860970	9670	9680	9680	9670	490
456	20240626	120700	478122120	9690	9690	9690	9690	0
457	20240626	120600	478122120	9690	9690	9690	9690	0
458	20240626	120500	478122120	9690	9690	9690	9690	142
459	20240626	120400	476746140	9700	9700	9700	9700	0
460	20240626	120300	476746140	9700	9700	9700	9700	0
461	20240626	120200	476746140	9700	9690	9700	9690	13
462	20240626	120100	476620150	9690	9690	9690	9690	1
463	20240626	120000	476610460	9680	9680	9680	9680	28
464	20240626	115900	476339420	9670	9690	9690	9670	199
465	20240626	115800	474412160	9700	9700	9700	9700	76
466	20240626	115700	473674960	9720	9720	9720	9720	0
467	20240626	115600	473674960	9720	9720	9720	9720	12
468	20240626	115500	473558320	9720	9700	9720	9700	91
469	20240626	115400	472673990	9700	9700	9700	9700	0
470	20240626	115300	472673990	9700	9690	9700	9690	27
471	20240626	115200	472412150	9680	9680	9680	9680	93
472	20240626	115100	471511910	9680	9690	9690	9680	102
473	20240626	115000	470523540	9690	9690	9690	9690	12
474	20240626	114900	470407260	9690	9690	9690	9690	42
475	20240626	114800	470000280	9690	9690	9690	9690	10
476	20240626	114700	469903380	9690	9690	9700	9690	26
477	20240626	114600	469651340	9690	9690	9690	9690	2
478	20240626	114500	469631960	9690	9690	9690	9690	106
479	20240626	114400	468604820	9690	9690	9690	9690	0
480	20240626	114300	468604820	9690	9690	9690	9690	0
481	20240626	114200	468604820	9690	9690	9690	9690	54
482	20240626	114100	468081560	9700	9700	9700	9700	0
483	20240626	114000	468081560	9700	9700	9700	9700	0
484	20240626	113900	468081560	9700	9710	9710	9700	7
485	20240626	113800	468013650	9710	9710	9710	9710	1
486	20240626	113700	468003940	9680	9690	9690	9680	41
487	20240626	113600	467607010	9700	9700	9700	9700	29
488	20240626	113500	467325710	9700	9700	9700	9700	1
489	20240626	113400	467316010	9700	9700	9700	9700	0
490	20240626	113300	467316010	9700	9700	9700	9700	2
491	20240626	113200	467296610	9730	9730	9730	9730	1
492	20240626	113100	467286880	9700	9720	9720	9690	626
493	20240626	113000	461214590	9710	9710	9710	9710	40
494	20240626	112900	460826190	9780	9780	9780	9780	1
495	20240626	112800	460816410	9700	9730	9730	9700	500
496	20240626	112700	455954770	9730	9780	9780	9730	76
497	20240626	112600	455214540	9790	9790	9790	9790	11
498	20240626	112500	455106850	9790	9790	9790	9790	100
499	20240626	112400	454127850	9790	9800	9800	9790	4
500	20240626	112300	454088670	9810	9790	9810	9790	264
501	20240626	112200	451501560	9800	9740	9800	9740	600
502	20240626	112100	445647960	9750	9750	9750	9750	6
503	20240626	112000	445589460	9740	9740	9740	9740	132
504	20240626	111900	444303780	9740	9700	9740	9690	202
505	20240626	111800	442345550	9700	9730	9730	9700	120
506	20240626	111700	441180930	9730	9730	9730	9730	16
507	20240626	111600	441025250	9700	9710	9710	9700	302
508	20240626	111500	438095360	9710	9760	9780	9710	958
509	20240626	111400	428770660	9760	9750	9760	9720	1087
510	20240626	111300	418187250	9760	9770	9780	9760	130
511	20240626	111200	416916310	9770	9770	9770	9770	12
512	20240626	111100	416799070	9780	9760	9780	9760	132
513	20240626	111000	415508530	9780	9760	9780	9750	268
514	20240626	110900	412894250	9780	9780	9780	9770	161
515	20240626	110800	411320200	9800	9760	9800	9760	135
516	20240626	110700	410000080	9810	9810	9810	9810	3
517	20240626	110600	409970650	9790	9790	9790	9770	245
518	20240626	110500	407573400	9810	9810	9810	9800	464
519	20240626	110400	403023040	9810	9880	9880	9810	1627
520	20240626	110300	386989950	9880	9700	9940	9700	10770
521	20240626	110200	281011320	9690	9680	9690	9680	1898
522	20240626	110100	262623770	9680	9650	9680	9650	51
523	20240626	110000	262130720	9680	9670	9680	9670	3
524	20240626	105900	262101700	9680	9680	9680	9680	0
525	20240626	105800	262101700	9680	9690	9690	9680	13
526	20240626	105700	261975790	9690	9690	9690	9690	191
527	20240626	105600	260125000	9690	9650	9690	9650	190
528	20240626	105500	258286430	9650	9650	9650	9650	20
529	20240626	105400	258093430	9660	9650	9660	9650	23
530	20240626	105300	257871260	9660	9660	9660	9660	1
531	20240626	105200	257861600	9660	9660	9660	9660	2
532	20240626	105100	257842280	9660	9660	9660	9660	67
533	20240626	105000	257195060	9660	9670	9670	9660	18
534	20240626	104900	257021010	9670	9670	9670	9670	1
535	20240626	104800	257011340	9680	9680	9680	9680	0
536	20240626	104700	257011340	9680	9680	9680	9680	1
537	20240626	104600	257001660	9670	9660	9670	9660	14
538	20240626	104500	256866290	9660	9660	9670	9660	4
539	20240626	104400	256827630	9660	9660	9660	9660	2
540	20240626	104300	256808310	9660	9660	9660	9660	0
541	20240626	104200	256808310	9660	9660	9660	9660	0
542	20240626	104100	256808310	9660	9660	9660	9660	0
543	20240626	104000	256808310	9660	9660	9660	9660	0
544	20240626	103900	256808310	9660	9640	9660	9630	65
545	20240626	103800	256182030	9630	9630	9630	9630	5
546	20240626	103700	256133880	9630	9630	9630	9630	1
547	20240626	103600	256124250	9630	9630	9630	9630	2
548	20240626	103500	256104990	9630	9630	9630	9630	4
549	20240626	103400	256066470	9630	9630	9630	9630	8
550	20240626	103300	255989430	9630	9630	9630	9630	1
551	20240626	103200	255979800	9630	9630	9630	9630	1
552	20240626	103100	255970170	9660	9660	9660	9660	1
553	20240626	103000	255960510	9620	9610	9620	9610	4
554	20240626	102900	255922060	9600	9660	9660	9600	3162
555	20240626	102800	225523800	9660	9650	9660	9650	36
556	20240626	102700	225176060	9660	9660	9660	9660	3
557	20240626	102600	225147080	9660	9650	9660	9650	87
558	20240626	102500	224307040	9660	9660	9660	9660	1
559	20240626	102400	224297380	9650	9650	9650	9650	14
560	20240626	102300	224162280	9650	9650	9650	9650	2
561	20240626	102200	224142980	9650	9650	9650	9650	152
562	20240626	102100	222676180	9650	9670	9670	9650	128
563	20240626	102000	221440730	9670	9660	9670	9660	101
564	20240626	101900	220465060	9660	9660	9660	9660	2
565	20240626	101800	220445740	9650	9650	9660	9650	200
566	20240626	101700	218515670	9660	9650	9660	9650	6
567	20240626	101600	218457730	9650	9660	9660	9640	251
568	20240626	101500	216034510	9680	9680	9680	9680	0
569	20240626	101400	216034510	9680	9680	9680	9680	0
570	20240626	101300	216034510	9680	9670	9680	9670	13
571	20240626	101200	215908760	9660	9660	9660	9660	2
572	20240626	101100	215889440	9660	9660	9660	9650	46
573	20240626	101000	215445120	9650	9650	9650	9650	0
574	20240626	100900	215445120	9650	9650	9650	9650	0
575	20240626	100800	215445120	9650	9650	9650	9650	100
576	20240626	100700	214480120	9650	9650	9650	9650	0
577	20240626	100600	214480120	9650	9660	9660	9650	293
578	20240626	100500	211652200	9650	9670	9670	9650	262
579	20240626	100400	209119760	9690	9690	9690	9690	3
580	20240626	100300	209090690	9700	9670	9700	9670	107
581	20240626	100200	208053420	9670	9670	9670	9670	5
582	20240626	100100	208005070	9670	9670	9670	9670	164
583	20240626	100000	206419190	9700	9700	9700	9700	0
584	20240626	095900	206419190	9700	9700	9700	9700	10
585	20240626	095800	206322190	9700	9700	9700	9700	133
586	20240626	095700	205032090	9700	9690	9700	9680	549
587	20240626	095600	199716080	9690	9700	9700	9690	3
588	20240626	095500	199687000	9700	9700	9700	9690	6
589	20240626	095400	199628820	9700	9700	9700	9700	11
590	20240626	095300	199522120	9700	9700	9700	9700	2
591	20240626	095200	199502720	9690	9690	9690	9690	2
592	20240626	095100	199483340	9700	9700	9700	9700	7
593	20240626	095000	199415440	9700	9700	9700	9700	9
594	20240626	094900	199328140	9720	9720	9730	9710	1030
595	20240626	094800	189326470	9710	9710	9710	9710	2
596	20240626	094700	189307050	9710	9720	9720	9710	6
597	20240626	094600	189248780	9720	9720	9720	9720	0
598	20240626	094500	189248780	9720	9720	9720	9720	898
599	20240626	094400	180520220	9720	9720	9720	9720	9
600	20240626	094300	180432740	9720	9700	9720	9690	172
601	20240626	094200	178763290	9710	9710	9710	9710	9
602	20240626	094100	178675900	9740	9740	9740	9740	25
603	20240626	094000	178432400	9740	9710	9740	9710	217
604	20240626	093900	176319890	9720	9710	9720	9700	5
605	20240626	093800	176271340	9710	9710	9710	9710	3
606	20240626	093700	176242210	9700	9700	9700	9700	109
607	20240626	093600	175184910	9690	9670	9690	9670	114
608	20240626	093500	174081770	9670	9670	9680	9670	29
609	20240626	093400	173801110	9670	9650	9670	9650	146
610	20240626	093300	172389390	9650	9650	9650	9650	138
611	20240626	093200	171057690	9650	9650	9650	9650	0
612	20240626	093100	171057690	9650	9650	9650	9640	35
613	20240626	093000	170720030	9650	9650	9650	9590	1407
614	20240626	092900	157188660	9640	9640	9640	9640	0
615	20240626	092800	157188660	9640	9690	9700	9640	31
616	20240626	092700	156888090	9700	9690	9700	9640	161
617	20240626	092600	155330060	9640	9720	9730	9640	1463
618	20240626	092500	141178550	9730	9730	9730	9730	501
619	20240626	092400	136303820	9730	9730	9730	9710	40
620	20240626	092300	135914780	9700	9700	9730	9700	15
621	20240626	092200	135769160	9700	9700	9700	9700	7
622	20240626	092100	135701260	9700	9710	9710	9700	184
623	20240626	092000	133916440	9710	9720	9720	9710	321
624	20240626	091900	130796490	9720	9720	9720	9720	164
625	20240626	091800	129202410	9720	9750	9760	9720	303
626	20240626	091700	126254030	9750	9770	9770	9750	401
627	20240626	091600	122340570	9730	9770	9780	9730	594
628	20240626	091500	116533610	9770	9760	9770	9720	1490
629	20240626	091400	102008480	9750	9700	9750	9700	2188
630	20240626	091300	80719120	9700	9680	9700	9680	11
631	20240626	091200	80612600	9700	9670	9700	9670	9
632	20240626	091100	80525540	9710	9670	9710	9670	31
633	20240626	091000	80225730	9650	9680	9710	9650	691
634	20240626	090900	73518170	9680	9700	9700	9650	812
635	20240626	090800	65671740	9710	9650	9710	9650	73
636	20240626	090700	64964110	9650	9680	9710	9650	839
637	20240626	090600	56824200	9640	9670	9680	9640	110
638	20240626	090500	55759820	9650	9650	9650	9650	69
639	20240626	090400	55093970	9610	9610	9610	9610	312
640	20240626	090300	52095650	9650	9650	9650	9650	8
641	20240626	090200	52018450	9590	9660	9680	9590	491
642	20240626	090100	47307510	9600	9640	9640	9600	1913
643	20240626	090000	28920160	9640	9710	9710	9640	2985