KissMeData/052790/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193500	423291830	8920	8920	8920	8920	1399
3	20240626	193400	423291830	8920	8920	8920	8920	0
4	20240626	193300	423291830	8920	8920	8920	8920	0
5	20240626	193200	423291830	8920	8920	8920	8920	0
6	20240626	193100	423291830	8920	8920	8920	8920	0
7	20240626	193000	423291830	8920	8920	8920	8920	0
8	20240626	192900	423291830	8920	8920	8920	8920	0
9	20240626	192800	423291830	8920	8920	8920	8920	0
10	20240626	192700	423291830	8920	8920	8920	8920	0
11	20240626	192600	423291830	8920	8920	8920	8920	0
12	20240626	192500	423291830	8920	8920	8920	8920	0
13	20240626	192400	423291830	8920	8920	8920	8920	0
14	20240626	192300	423291830	8920	8920	8920	8920	0
15	20240626	192200	423291830	8920	8920	8920	8920	0
16	20240626	192100	423291830	8920	8920	8920	8920	0
17	20240626	192000	423291830	8920	8920	8920	8920	0
18	20240626	191900	423291830	8920	8920	8920	8920	0
19	20240626	191800	423291830	8920	8920	8920	8920	0
20	20240626	191700	423291830	8920	8920	8920	8920	0
21	20240626	191600	423291830	8920	8920	8920	8920	0
22	20240626	191500	423291830	8920	8920	8920	8920	0
23	20240626	191400	423291830	8920	8920	8920	8920	0
24	20240626	191300	423291830	8920	8920	8920	8920	0
25	20240626	191200	423291830	8920	8920	8920	8920	0
26	20240626	191100	423291830	8920	8920	8920	8920	0
27	20240626	191000	423291830	8920	8920	8920	8920	0
28	20240626	190900	423291830	8920	8920	8920	8920	0
29	20240626	190800	423291830	8920	8920	8920	8920	0
30	20240626	190700	423291830	8920	8920	8920	8920	0
31	20240626	190600	423291830	8920	8920	8920	8920	0
32	20240626	190500	423291830	8920	8920	8920	8920	1399
33	20240626	190400	423291830	8920	8920	8920	8920	0
34	20240626	190300	423291830	8920	8920	8920	8920	0
35	20240626	190200	423291830	8920	8920	8920	8920	0
36	20240626	190100	423291830	8920	8920	8920	8920	0
37	20240626	190000	423291830	8920	8920	8920	8920	0
38	20240626	185900	423291830	8920	8920	8920	8920	0
39	20240626	185800	423291830	8920	8920	8920	8920	0
40	20240626	185700	423291830	8920	8920	8920	8920	0
41	20240626	185600	423291830	8920	8920	8920	8920	0
42	20240626	185500	423291830	8920	8920	8920	8920	0
43	20240626	185400	423291830	8920	8920	8920	8920	0
44	20240626	185300	423291830	8920	8920	8920	8920	0
45	20240626	185200	423291830	8920	8920	8920	8920	0
46	20240626	185100	423291830	8920	8920	8920	8920	0
47	20240626	185000	423291830	8920	8920	8920	8920	0
48	20240626	184900	423291830	8920	8920	8920	8920	0
49	20240626	184800	423291830	8920	8920	8920	8920	0
50	20240626	184700	423291830	8920	8920	8920	8920	0
51	20240626	184600	423291830	8920	8920	8920	8920	0
52	20240626	184500	423291830	8920	8920	8920	8920	0
53	20240626	184400	423291830	8920	8920	8920	8920	0
54	20240626	184300	423291830	8920	8920	8920	8920	0
55	20240626	184200	423291830	8920	8920	8920	8920	0
56	20240626	184100	423291830	8920	8920	8920	8920	0
57	20240626	184000	423291830	8920	8920	8920	8920	0
58	20240626	183900	423291830	8920	8920	8920	8920	0
59	20240626	183800	423291830	8920	8920	8920	8920	0
60	20240626	183700	423291830	8920	8920	8920	8920	0
61	20240626	183600	423291830	8920	8920	8920	8920	0
62	20240626	183500	423291830	8920	8920	8920	8920	1399
63	20240626	183400	423291830	8920	8920	8920	8920	0
64	20240626	183300	423291830	8920	8920	8920	8920	0
65	20240626	183200	423291830	8920	8920	8920	8920	0
66	20240626	183100	423291830	8920	8920	8920	8920	0
67	20240626	183000	423291830	8920	8920	8920	8920	0
68	20240626	182900	423291830	8920	8920	8920	8920	0
69	20240626	182800	423291830	8920	8920	8920	8920	0
70	20240626	182700	423291830	8920	8920	8920	8920	0
71	20240626	182600	423291830	8920	8920	8920	8920	0
72	20240626	182500	423291830	8920	8920	8920	8920	0
73	20240626	182400	423291830	8920	8920	8920	8920	0
74	20240626	182300	423291830	8920	8920	8920	8920	0
75	20240626	182200	423291830	8920	8920	8920	8920	0
76	20240626	182100	423291830	8920	8920	8920	8920	0
77	20240626	182000	423291830	8920	8920	8920	8920	0
78	20240626	181900	423291830	8920	8920	8920	8920	0
79	20240626	181800	423291830	8920	8920	8920	8920	0
80	20240626	181700	423291830	8920	8920	8920	8920	0
81	20240626	181600	423291830	8920	8920	8920	8920	0
82	20240626	181500	423291830	8920	8920	8920	8920	0
83	20240626	181400	423291830	8920	8920	8920	8920	0
84	20240626	181300	423291830	8920	8920	8920	8920	0
85	20240626	181200	423291830	8920	8920	8920	8920	0
86	20240626	181100	423291830	8920	8920	8920	8920	0
87	20240626	181000	423291830	8920	8920	8920	8920	0
88	20240626	180900	423291830	8920	8920	8920	8920	0
89	20240626	180800	423291830	8920	8920	8920	8920	0
90	20240626	180700	423291830	8920	8920	8920	8920	0
91	20240626	180600	423291830	8920	8920	8920	8920	0
92	20240626	180500	423291830	8920	8920	8920	8920	1399
93	20240626	180400	423291830	8920	8920	8920	8920	0
94	20240626	180300	423291830	8920	8920	8920	8920	0
95	20240626	180200	423291830	8920	8920	8920	8920	0
96	20240626	180100	423291830	8920	8920	8920	8920	0
97	20240626	180000	423291830	8920	8920	8920	8920	0
98	20240626	175900	423291830	8920	8920	8920	8920	0
99	20240626	175800	423291830	8920	8920	8920	8920	0
100	20240626	175700	423291830	8920	8920	8920	8920	0
101	20240626	175600	423291830	8920	8920	8920	8920	0
102	20240626	175500	423291830	8920	8920	8920	8920	0
103	20240626	175400	423291830	8920	8920	8920	8920	0
104	20240626	175300	423291830	8920	8920	8920	8920	0
105	20240626	175200	423291830	8920	8920	8920	8920	0
106	20240626	175100	423291830	8920	8920	8920	8920	0
107	20240626	175000	423291830	8920	8920	8920	8920	0
108	20240626	174900	423291830	8920	8920	8920	8920	0
109	20240626	174800	423291830	8920	8920	8920	8920	0
110	20240626	174700	423291830	8920	8920	8920	8920	0
111	20240626	174600	423291830	8920	8920	8920	8920	0
112	20240626	174500	423291830	8920	8920	8920	8920	0
113	20240626	174400	423291830	8920	8920	8920	8920	0
114	20240626	174300	423291830	8920	8920	8920	8920	0
115	20240626	174200	423291830	8920	8920	8920	8920	0
116	20240626	174100	423291830	8920	8920	8920	8920	0
117	20240626	174000	423291830	8920	8920	8920	8920	0
118	20240626	173900	423291830	8920	8920	8920	8920	0
119	20240626	173800	423291830	8920	8920	8920	8920	0
120	20240626	173700	423291830	8920	8920	8920	8920	0
121	20240626	173600	423291830	8920	8920	8920	8920	0
122	20240626	173500	423291830	8920	8920	8920	8920	1399
123	20240626	173400	423291830	8920	8920	8920	8920	0
124	20240626	173300	423291830	8920	8920	8920	8920	0
125	20240626	173200	423291830	8920	8920	8920	8920	0
126	20240626	173100	423291830	8920	8920	8920	8920	0
127	20240626	173000	423291830	8920	8920	8920	8920	0
128	20240626	172900	423291830	8920	8920	8920	8920	0
129	20240626	172800	423291830	8920	8920	8920	8920	0
130	20240626	172700	423291830	8920	8920	8920	8920	0
131	20240626	172600	423291830	8920	8920	8920	8920	0
132	20240626	172500	423291830	8920	8920	8920	8920	0
133	20240626	172400	423291830	8920	8920	8920	8920	0
134	20240626	172300	423291830	8920	8920	8920	8920	0
135	20240626	172200	423291830	8920	8920	8920	8920	0
136	20240626	172100	423291830	8920	8920	8920	8920	0
137	20240626	172000	423291830	8920	8920	8920	8920	0
138	20240626	171900	423291830	8920	8920	8920	8920	0
139	20240626	171800	423291830	8920	8920	8920	8920	0
140	20240626	171700	423291830	8920	8920	8920	8920	0
141	20240626	171600	423291830	8920	8920	8920	8920	0
142	20240626	171500	423291830	8920	8920	8920	8920	0
143	20240626	171400	423291830	8920	8920	8920	8920	0
144	20240626	171300	423291830	8920	8920	8920	8920	0
145	20240626	171200	423291830	8920	8920	8920	8920	0
146	20240626	171100	423291830	8920	8920	8920	8920	0
147	20240626	171000	423291830	8920	8920	8920	8920	0
148	20240626	170900	423291830	8920	8920	8920	8920	0
149	20240626	170800	423291830	8920	8920	8920	8920	0
150	20240626	170700	423291830	8920	8920	8920	8920	0
151	20240626	170600	423291830	8920	8920	8920	8920	0
152	20240626	170500	423291830	8920	8920	8920	8920	1399
153	20240626	170400	423291830	8920	8920	8920	8920	0
154	20240626	170300	423291830	8920	8920	8920	8920	0
155	20240626	170200	423291830	8920	8920	8920	8920	0
156	20240626	170100	423291830	8920	8920	8920	8920	0
157	20240626	170000	423291830	8920	8920	8920	8920	0
158	20240626	165900	423291830	8920	8920	8920	8920	0
159	20240626	165800	423291830	8920	8920	8920	8920	0
160	20240626	165700	423291830	8920	8920	8920	8920	0
161	20240626	165600	423291830	8920	8920	8920	8920	0
162	20240626	165500	423291830	8920	8920	8920	8920	0
163	20240626	165400	423291830	8920	8920	8920	8920	0
164	20240626	165300	423291830	8920	8920	8920	8920	0
165	20240626	165200	423291830	8920	8920	8920	8920	0
166	20240626	165100	423291830	8920	8920	8920	8920	0
167	20240626	165000	423291830	8920	8920	8920	8920	0
168	20240626	164900	423291830	8920	8920	8920	8920	0
169	20240626	164800	423291830	8920	8920	8920	8920	0
170	20240626	164700	423291830	8920	8920	8920	8920	0
171	20240626	164600	423291830	8920	8920	8920	8920	0
172	20240626	164500	423291830	8920	8920	8920	8920	0
173	20240626	164400	423291830	8920	8920	8920	8920	0
174	20240626	164300	423291830	8920	8920	8920	8920	0
175	20240626	164200	423291830	8920	8920	8920	8920	0
176	20240626	164100	423291830	8920	8920	8920	8920	0
177	20240626	164000	423291830	8920	8920	8920	8920	0
178	20240626	163900	423291830	8920	8920	8920	8920	0
179	20240626	163800	423291830	8920	8920	8920	8920	0
180	20240626	163700	423291830	8920	8920	8920	8920	0
181	20240626	163600	423291830	8920	8920	8920	8920	0
182	20240626	163500	423291830	8920	8920	8920	8920	1399
183	20240626	163400	423291830	8920	8920	8920	8920	0
184	20240626	163300	423291830	8920	8920	8920	8920	0
185	20240626	163200	423291830	8920	8920	8920	8920	0
186	20240626	163100	423291830	8920	8920	8920	8920	0
187	20240626	163000	423291830	8920	8920	8920	8920	0
188	20240626	162900	423291830	8920	8920	8920	8920	0
189	20240626	162800	423291830	8920	8920	8920	8920	0
190	20240626	162700	423291830	8920	8920	8920	8920	0
191	20240626	162600	423291830	8920	8920	8920	8920	0
192	20240626	162500	423291830	8920	8920	8920	8920	0
193	20240626	162400	423291830	8920	8920	8920	8920	0
194	20240626	162300	423291830	8920	8920	8920	8920	0
195	20240626	162200	423291830	8920	8920	8920	8920	0
196	20240626	162100	423291830	8920	8920	8920	8920	0
197	20240626	162000	423291830	8920	8920	8920	8920	0
198	20240626	161900	423291830	8920	8920	8920	8920	0
199	20240626	161800	423291830	8920	8920	8920	8920	0
200	20240626	161700	423291830	8920	8920	8920	8920	0
201	20240626	161600	423291830	8920	8920	8920	8920	0
202	20240626	161500	423291830	8920	8920	8920	8920	0
203	20240626	161400	423291830	8920	8920	8920	8920	0
204	20240626	161300	423291830	8920	8920	8920	8920	0
205	20240626	161200	423291830	8920	8920	8920	8920	0
206	20240626	161100	423291830	8920	8920	8920	8920	0
207	20240626	161000	423291830	8920	8920	8920	8920	0
208	20240626	160900	423291830	8920	8920	8920	8920	0
209	20240626	160800	423291830	8920	8920	8920	8920	0
210	20240626	160700	423291830	8920	8920	8920	8920	0
211	20240626	160600	423291830	8920	8920	8920	8920	0
212	20240626	160500	423291830	8920	8920	8920	8920	1399
213	20240626	160400	423291830	8920	8920	8920	8920	0
214	20240626	160300	423291830	8920	8920	8920	8920	0
215	20240626	160200	423291830	8920	8920	8920	8920	0
216	20240626	160100	423291830	8920	8920	8920	8920	0
217	20240626	160000	423291830	8920	8920	8920	8920	0
218	20240626	155900	423291830	8920	8920	8920	8920	0
219	20240626	155800	423291830	8920	8920	8920	8920	0
220	20240626	155700	423291830	8920	8920	8920	8920	0
221	20240626	155600	423291830	8920	8920	8920	8920	0
222	20240626	155500	423291830	8920	8920	8920	8920	0
223	20240626	155400	423291830	8920	8920	8920	8920	0
224	20240626	155300	423291830	8920	8920	8920	8920	0
225	20240626	155200	423291830	8920	8920	8920	8920	0
226	20240626	155100	423291830	8920	8920	8920	8920	0
227	20240626	155000	423291830	8920	8920	8920	8920	0
228	20240626	154900	423291830	8920	8920	8920	8920	0
229	20240626	154800	423291830	8920	8920	8920	8920	0
230	20240626	154700	423291830	8920	8920	8920	8920	0
231	20240626	154600	423291830	8920	8920	8920	8920	0
232	20240626	154500	423291830	8920	8920	8920	8920	0
233	20240626	154400	423291830	8920	8920	8920	8920	0
234	20240626	154300	423291830	8920	8920	8920	8920	0
235	20240626	154200	423291830	8920	8920	8920	8920	0
236	20240626	154100	423291830	8920	8920	8920	8920	0
237	20240626	154000	423291830	8920	8920	8920	8920	0
238	20240626	153900	423291830	8920	8920	8920	8920	0
239	20240626	153800	423291830	8920	8920	8920	8920	0
240	20240626	153700	423291830	8920	8920	8920	8920	0
241	20240626	153600	423291830	8920	8920	8920	8920	0
242	20240626	153500	423291830	8920	8920	8920	8920	1399
243	20240626	153400	423291830	8920	8920	8920	8920	0
244	20240626	153300	423291830	8920	8920	8920	8920	0
245	20240626	153200	423291830	8920	8920	8920	8920	0
246	20240626	153100	423291830	8920	8920	8920	8920	0
247	20240626	153000	423291830	8920	8920	8920	8920	1399
248	20240626	152900	410812750	8950	8950	8950	8950	0
249	20240626	152800	410812750	8950	8950	8950	8950	0
250	20240626	152700	410812750	8950	8950	8950	8950	0
251	20240626	152600	410812750	8950	8950	8950	8950	0
252	20240626	152500	410812750	8950	8950	8950	8950	0
253	20240626	152400	410812750	8950	8950	8950	8950	0
254	20240626	152300	410812750	8950	8950	8950	8950	0
255	20240626	152200	410812750	8950	8950	8950	8950	0
256	20240626	152100	410812750	8950	8950	8950	8950	0
257	20240626	152000	410812750	8950	8950	8950	8950	0
258	20240626	151900	410812750	8950	8950	8960	8950	919
259	20240626	151800	402587600	8950	9020	9030	8950	54
260	20240626	151700	402103530	9020	8960	9020	8960	108
261	20240626	151600	401135730	9020	9030	9030	8940	46
262	20240626	151500	400724210	8950	9030	9030	8950	242
263	20240626	151400	398557910	8950	8950	8950	8940	28
264	20240626	151300	398307510	8960	8960	8960	8960	107
265	20240626	151200	397348790	8940	8950	8950	8940	236
266	20240626	151100	395236690	8940	8970	8970	8940	20
267	20240626	151000	395057850	9050	9050	9050	9050	0
268	20240626	150900	395057850	9050	9050	9050	9050	0
269	20240626	150800	395057850	9050	8960	9050	8930	1923
270	20240626	150700	377843940	8970	8970	8970	8970	0
271	20240626	150600	377843940	8970	8970	8970	8970	0
272	20240626	150500	377843940	8970	8970	8970	8970	0
273	20240626	150400	377843940	8970	9010	9010	8970	484
274	20240626	150300	373496360	8980	8980	8980	8980	111
275	20240626	150200	372499580	9010	9010	9010	9010	0
276	20240626	150100	372499580	9010	9010	9010	9010	0
277	20240626	150000	372499580	9010	9010	9010	9010	0
278	20240626	145900	372499580	9010	8970	9010	8970	102
279	20240626	145800	371584560	8970	8970	8970	8960	640
280	20240626	145700	365845500	8980	8980	8980	8980	0
281	20240626	145600	365845500	8980	8980	8980	8980	62
282	20240626	145500	365288740	8980	8970	8980	8970	121
283	20240626	145400	364203060	8980	8980	8980	8980	50
284	20240626	145300	363754060	8980	8980	8980	8980	222
285	20240626	145200	361760500	8980	8970	8980	8960	636
286	20240626	145100	356056440	8970	9000	9000	8960	575
287	20240626	145000	350890680	8990	8990	8990	8990	0
288	20240626	144900	350890680	8990	8990	8990	8990	0
289	20240626	144800	350890680	8990	8990	8990	8990	280
290	20240626	144700	348373480	8980	8980	8980	8980	0
291	20240626	144600	348373480	8980	8980	8980	8980	0
292	20240626	144500	348373480	8980	9060	9060	8980	5370
293	20240626	144400	300058630	9060	9060	9060	9060	0
294	20240626	144300	300058630	9060	9060	9060	9060	0
295	20240626	144200	300058630	9060	9060	9060	9060	0
296	20240626	144100	300058630	9060	9060	9060	9060	0
297	20240626	144000	300058630	9060	9060	9060	9060	0
298	20240626	143900	300058630	9060	9060	9060	9060	2
299	20240626	143800	300040510	9060	9060	9060	9060	0
300	20240626	143700	300040510	9060	9060	9060	9060	0
301	20240626	143600	300040510	9060	9060	9060	9060	0
302	20240626	143500	300040510	9060	9060	9060	9060	0
303	20240626	143400	300040510	9060	9060	9060	9060	86
304	20240626	143300	299261350	9070	9080	9080	9070	144
305	20240626	143200	297954810	9080	9080	9080	9080	0
306	20240626	143100	297954810	9080	9100	9100	9080	237
307	20240626	143000	295800420	9110	9110	9110	9110	0
308	20240626	142900	295800420	9110	9110	9110	9110	10
309	20240626	142800	295709320	9120	9120	9120	9120	10
310	20240626	142700	295618120	9120	9120	9120	9120	11
311	20240626	142600	295517800	9120	9120	9120	9120	0
312	20240626	142500	295517800	9120	9120	9120	9120	0
313	20240626	142400	295517800	9120	9120	9120	9120	0
314	20240626	142300	295517800	9120	9120	9120	9120	0
315	20240626	142200	295517800	9120	9120	9120	9120	0
316	20240626	142100	295517800	9120	9120	9120	9120	1
317	20240626	142000	295508680	9120	9120	9120	9120	49
318	20240626	141900	295061800	9120	9120	9120	9120	0
319	20240626	141800	295061800	9120	9120	9120	9120	0
320	20240626	141700	295061800	9120	9120	9120	9120	1
321	20240626	141600	295052680	9120	9120	9120	9120	0
322	20240626	141500	295052680	9120	9120	9120	9120	0
323	20240626	141400	295052680	9120	9120	9120	9120	0
324	20240626	141300	295052680	9120	9120	9120	9120	0
325	20240626	141200	295052680	9120	9120	9120	9120	2
326	20240626	141100	295034440	9110	9110	9110	9110	1
327	20240626	141000	295025330	9110	9120	9120	9110	2
328	20240626	140900	295007100	9120	9120	9120	9120	0
329	20240626	140800	295007100	9120	9120	9120	9120	0
330	20240626	140700	295007100	9120	9120	9120	9120	0
331	20240626	140600	295007100	9120	9120	9120	9120	0
332	20240626	140500	295007100	9120	9110	9120	9090	21
333	20240626	140400	294815740	9110	9110	9110	9110	120
334	20240626	140300	293722540	9110	9110	9110	9110	0
335	20240626	140200	293722540	9110	9120	9120	9110	4
336	20240626	140100	293686090	9100	9100	9100	9100	241
337	20240626	140000	291492990	9110	9120	9120	9110	858
338	20240626	135900	283675020	9120	9120	9120	9120	288
339	20240626	135800	281048460	9150	9150	9150	9150	0
340	20240626	135700	281048460	9150	9150	9150	9150	0
341	20240626	135600	281048460	9150	9150	9150	9150	1
342	20240626	135500	281039310	9120	9120	9120	9120	1
343	20240626	135400	281030190	9150	9150	9150	9150	0
344	20240626	135300	281030190	9150	9150	9150	9150	0
345	20240626	135200	281030190	9150	9150	9150	9150	1
346	20240626	135100	281021040	9150	9160	9160	9150	43
347	20240626	135000	280627490	9170	9170	9170	9170	12
348	20240626	134900	280517450	9170	9170	9170	9170	0
349	20240626	134800	280517450	9170	9170	9170	9170	0
350	20240626	134700	280517450	9170	9170	9170	9170	0
351	20240626	134600	280517450	9170	9170	9170	9170	0
352	20240626	134500	280517450	9170	9170	9170	9170	0
353	20240626	134400	280517450	9170	9170	9170	9170	0
354	20240626	134300	280517450	9170	9170	9170	9170	0
355	20240626	134200	280517450	9170	9170	9170	9170	50
356	20240626	134100	280058950	9170	9170	9170	9170	0
357	20240626	134000	280058950	9170	9170	9170	9170	0
358	20240626	133900	280058950	9170	9170	9170	9170	1
359	20240626	133800	280049780	9120	9120	9120	9120	40
360	20240626	133700	279684980	9170	9170	9170	9170	11
361	20240626	133600	279584110	9170	9170	9170	9170	0
362	20240626	133500	279584110	9170	9170	9170	9170	0
363	20240626	133400	279584110	9170	9170	9170	9170	0
364	20240626	133300	279584110	9170	9170	9170	9170	0
365	20240626	133200	279584110	9170	9170	9170	9170	0
366	20240626	133100	279584110	9170	9170	9170	9170	0
367	20240626	133000	279584110	9170	9170	9170	9170	0
368	20240626	132900	279584110	9170	9170	9170	9170	0
369	20240626	132800	279584110	9170	9130	9170	9120	30
370	20240626	132700	279309710	9130	9130	9130	9130	0
371	20240626	132600	279309710	9130	9130	9130	9130	9
372	20240626	132500	279227540	9170	9170	9170	9170	0
373	20240626	132400	279227540	9170	9170	9170	9170	0
374	20240626	132300	279227540	9170	9170	9170	9170	0
375	20240626	132200	279227540	9170	9170	9170	9170	0
376	20240626	132100	279227540	9170	9170	9170	9170	0
377	20240626	132000	279227540	9170	9170	9170	9170	0
378	20240626	131900	279227540	9170	9170	9170	9170	0
379	20240626	131800	279227540	9170	9170	9170	9170	0
380	20240626	131700	279227540	9170	9170	9170	9170	0
381	20240626	131600	279227540	9170	9140	9170	9140	4
382	20240626	131500	279190920	9130	9130	9130	9130	2
383	20240626	131400	279172660	9130	9130	9130	9130	0
384	20240626	131300	279172660	9130	9130	9130	9130	0
385	20240626	131200	279172660	9130	9130	9130	9130	305
386	20240626	131100	276388010	9130	9130	9130	9130	212
387	20240626	131000	274452450	9170	9170	9170	9170	12
388	20240626	130900	274342410	9130	9130	9130	9130	0
389	20240626	130800	274342410	9130	9130	9130	9130	0
390	20240626	130700	274342410	9130	9130	9130	9130	0
391	20240626	130600	274342410	9130	9140	9140	9130	135
392	20240626	130500	273109360	9190	9190	9190	9190	135
393	20240626	130400	271868710	9190	9190	9190	9190	0
394	20240626	130300	271868710	9190	9190	9190	9190	2
395	20240626	130200	271850330	9150	9150	9150	9150	0
396	20240626	130100	271850330	9150	9150	9150	9150	37
397	20240626	130000	271511780	9150	9150	9150	9150	0
398	20240626	125900	271511780	9150	9150	9150	9150	0
399	20240626	125800	271511780	9150	9150	9150	9150	0
400	20240626	125700	271511780	9150	9150	9150	9150	0
401	20240626	125600	271511780	9150	9150	9150	9150	0
402	20240626	125500	271511780	9150	9150	9150	9150	2
403	20240626	125400	271493480	9150	9150	9150	9150	21
404	20240626	125300	271301330	9130	9130	9130	9130	0
405	20240626	125200	271301330	9130	9140	9140	9130	100
406	20240626	125100	270387920	9150	9150	9150	9150	0
407	20240626	125000	270387920	9150	9150	9150	9150	10
408	20240626	124900	270296420	9150	9150	9150	9150	0
409	20240626	124800	270296420	9150	9150	9150	9150	1
410	20240626	124700	270287270	9150	9150	9150	9150	0
411	20240626	124600	270287270	9150	9150	9150	9150	0
412	20240626	124500	270287270	9150	9150	9150	9150	0
413	20240626	124400	270287270	9150	9150	9150	9150	0
414	20240626	124300	270287270	9150	9150	9150	9150	0
415	20240626	124200	270287270	9150	9150	9150	9150	0
416	20240626	124100	270287270	9150	9150	9150	9150	0
417	20240626	124000	270287270	9150	9150	9150	9150	0
418	20240626	123900	270287270	9150	9150	9150	9150	0
419	20240626	123800	270287270	9150	9150	9150	9150	1
420	20240626	123700	270278120	9140	9130	9140	9130	60
421	20240626	123600	269730220	9150	9150	9150	9150	0
422	20240626	123500	269730220	9150	9150	9150	9150	0
423	20240626	123400	269730220	9150	9150	9150	9150	0
424	20240626	123300	269730220	9150	9150	9150	9150	0
425	20240626	123200	269730220	9150	9150	9150	9150	0
426	20240626	123100	269730220	9150	9150	9150	9150	0
427	20240626	123000	269730220	9150	9150	9150	9150	0
428	20240626	122900	269730220	9150	9150	9150	9150	0
429	20240626	122800	269730220	9150	9150	9150	9150	0
430	20240626	122700	269730220	9150	9150	9150	9150	10
431	20240626	122600	269638720	9150	9160	9160	9150	188
432	20240626	122500	267918460	9160	9160	9160	9160	0
433	20240626	122400	267918460	9160	9160	9160	9160	0
434	20240626	122300	267918460	9160	9160	9160	9160	0
435	20240626	122200	267918460	9160	9160	9160	9160	0
436	20240626	122100	267918460	9160	9160	9160	9160	0
437	20240626	122000	267918460	9160	9160	9160	9160	0
438	20240626	121900	267918460	9160	9160	9160	9160	30
439	20240626	121800	267643660	9160	9160	9160	9160	0
440	20240626	121700	267643660	9160	9160	9160	9160	0
441	20240626	121600	267643660	9160	9160	9160	9160	0
442	20240626	121500	267643660	9160	9160	9160	9160	0
443	20240626	121400	267643660	9160	9160	9160	9160	0
444	20240626	121300	267643660	9160	9160	9160	9160	0
445	20240626	121200	267643660	9160	9160	9160	9160	0
446	20240626	121100	267643660	9160	9160	9160	9160	0
447	20240626	121000	267643660	9160	9160	9160	9160	0
448	20240626	120900	267643660	9160	9160	9160	9160	0
449	20240626	120800	267643660	9160	9160	9160	9160	6
450	20240626	120700	267588700	9150	9150	9150	9150	0
451	20240626	120600	267588700	9150	9150	9150	9150	0
452	20240626	120500	267588700	9150	9150	9150	9150	0
453	20240626	120400	267588700	9150	9150	9150	9150	0
454	20240626	120300	267588700	9150	9150	9150	9150	30
455	20240626	120200	267314200	9150	9150	9150	9150	75
456	20240626	120100	266627950	9150	9150	9150	9150	0
457	20240626	120000	266627950	9150	9150	9150	9150	0
458	20240626	115900	266627950	9150	9150	9150	9150	0
459	20240626	115800	266627950	9150	9150	9150	9150	0
460	20240626	115700	266627950	9150	9160	9160	9150	200
461	20240626	115600	264796870	9200	9200	9200	9200	0
462	20240626	115500	264796870	9200	9200	9200	9200	0
463	20240626	115400	264796870	9200	9160	9200	9160	166
464	20240626	115300	263276170	9170	9170	9170	9170	0
465	20240626	115200	263276170	9170	9170	9170	9170	100
466	20240626	115100	262359170	9170	9170	9170	9170	73
467	20240626	115000	261689760	9180	9180	9180	9180	57
468	20240626	114900	261166500	9200	9200	9200	9200	0
469	20240626	114800	261166500	9200	9200	9200	9200	0
470	20240626	114700	261166500	9200	9200	9200	9200	0
471	20240626	114600	261166500	9200	9200	9200	9200	0
472	20240626	114500	261166500	9200	9200	9200	9200	0
473	20240626	114400	261166500	9200	9200	9200	9200	0
474	20240626	114300	261166500	9200	9190	9200	9190	10
475	20240626	114200	261074510	9180	9180	9180	9180	0
476	20240626	114100	261074510	9180	9180	9180	9180	0
477	20240626	114000	261074510	9180	9180	9180	9180	0
478	20240626	113900	261074510	9180	9180	9180	9180	0
479	20240626	113800	261074510	9180	9180	9180	9180	0
480	20240626	113700	261074510	9180	9180	9180	9180	0
481	20240626	113600	261074510	9180	9180	9180	9180	84
482	20240626	113500	260303390	9180	9180	9180	9180	0
483	20240626	113400	260303390	9180	9180	9180	9180	0
484	20240626	113300	260303390	9180	9180	9180	9180	1
485	20240626	113200	260294210	9180	9180	9180	9180	0
486	20240626	113100	260294210	9180	9180	9180	9180	1
487	20240626	113000	260285030	9180	9180	9180	9180	4
488	20240626	112900	260248310	9180	9180	9180	9180	0
489	20240626	112800	260248310	9180	9180	9180	9180	4
490	20240626	112700	260211590	9200	9200	9200	9200	0
491	20240626	112600	260211590	9200	9200	9200	9200	0
492	20240626	112500	260211590	9200	9200	9200	9200	0
493	20240626	112400	260211590	9200	9200	9200	9200	10
494	20240626	112300	260119590	9200	9190	9200	9180	158
495	20240626	112200	258668960	9190	9190	9190	9190	0
496	20240626	112100	258668960	9190	9190	9190	9190	0
497	20240626	112000	258668960	9190	9190	9190	9190	0
498	20240626	111900	258668960	9190	9190	9190	9190	0
499	20240626	111800	258668960	9190	9190	9190	9190	0
500	20240626	111700	258668960	9190	9190	9190	9190	0
501	20240626	111600	258668960	9190	9190	9190	9190	0
502	20240626	111500	258668960	9190	9190	9190	9190	0
503	20240626	111400	258668960	9190	9190	9190	9190	0
504	20240626	111300	258668960	9190	9190	9190	9190	2
505	20240626	111200	258650580	9190	9190	9190	9190	0
506	20240626	111100	258650580	9190	9190	9190	9190	166
507	20240626	111000	257125040	9190	9190	9190	9190	30
508	20240626	110900	256849340	9200	9200	9200	9200	10
509	20240626	110800	256757340	9200	9200	9200	9190	13
510	20240626	110700	256637750	9200	9200	9200	9200	0
511	20240626	110600	256637750	9200	9200	9200	9200	171
512	20240626	110500	255064550	9210	9210	9210	9210	0
513	20240626	110400	255064550	9210	9210	9210	9210	1
514	20240626	110300	255055340	9200	9200	9200	9200	4
515	20240626	110200	255018540	9200	9200	9200	9200	0
516	20240626	110100	255018540	9200	9200	9200	9200	0
517	20240626	110000	255018540	9200	9200	9200	9200	0
518	20240626	105900	255018540	9200	9200	9200	9200	0
519	20240626	105800	255018540	9200	9200	9200	9200	0
520	20240626	105700	255018540	9200	9200	9200	9200	0
521	20240626	105600	255018540	9200	9200	9200	9200	55
522	20240626	105500	254512540	9200	9200	9200	9200	0
523	20240626	105400	254512540	9200	9200	9200	9200	0
524	20240626	105300	254512540	9200	9210	9210	9200	65
525	20240626	105200	253914340	9210	9210	9210	9210	25
526	20240626	105100	253684090	9210	9210	9210	9210	10
527	20240626	105000	253591990	9210	9210	9210	9210	0
528	20240626	104900	253591990	9210	9210	9210	9210	250
529	20240626	104800	251289490	9210	9210	9210	9210	0
530	20240626	104700	251289490	9210	9210	9210	9210	0
531	20240626	104600	251289490	9210	9210	9210	9210	0
532	20240626	104500	251289490	9210	9210	9210	9210	0
533	20240626	104400	251289490	9210	9210	9210	9210	0
534	20240626	104300	251289490	9210	9210	9210	9210	0
535	20240626	104200	251289490	9210	9210	9210	9210	0
536	20240626	104100	251289490	9210	9210	9210	9210	0
537	20240626	104000	251289490	9210	9210	9210	9210	1
538	20240626	103900	251280280	9260	9260	9260	9260	0
539	20240626	103800	251280280	9260	9260	9260	9260	0
540	20240626	103700	251280280	9260	9260	9260	9260	10
541	20240626	103600	251187680	9200	9200	9200	9200	0
542	20240626	103500	251187680	9200	9200	9200	9200	5
543	20240626	103400	251141680	9200	9200	9200	9200	1
544	20240626	103300	251132480	9210	9210	9210	9210	1
545	20240626	103200	251123270	9260	9260	9260	9260	0
546	20240626	103100	251123270	9260	9260	9260	9260	0
547	20240626	103000	251123270	9260	9260	9260	9260	0
548	20240626	102900	251123270	9260	9260	9260	9260	50
549	20240626	102800	250660270	9270	9270	9270	9270	0
550	20240626	102700	250660270	9270	9270	9270	9270	0
551	20240626	102600	250660270	9270	9270	9270	9270	41
552	20240626	102500	250280200	9220	9220	9220	9220	110
553	20240626	102400	249266000	9220	9220	9220	9220	0
554	20240626	102300	249266000	9220	9230	9230	9220	121
555	20240626	102200	248149350	9270	9270	9270	9270	0
556	20240626	102100	248149350	9270	9270	9270	9270	149
557	20240626	102000	246768120	9270	9270	9270	9270	0
558	20240626	101900	246768120	9270	9270	9270	9270	0
559	20240626	101800	246768120	9270	9270	9270	9270	4
560	20240626	101700	246731040	9270	9270	9270	9270	0
561	20240626	101600	246731040	9270	9270	9270	9270	0
562	20240626	101500	246731040	9270	9270	9270	9270	0
563	20240626	101400	246731040	9270	9210	9270	9210	60
564	20240626	101300	246177840	9210	9210	9210	9210	0
565	20240626	101200	246177840	9210	9210	9210	9210	20
566	20240626	101100	245993640	9210	9210	9210	9210	0
567	20240626	101000	245993640	9210	9210	9210	9210	0
568	20240626	100900	245993640	9210	9210	9210	9210	0
569	20240626	100800	245993640	9210	9210	9210	9210	39
570	20240626	100700	245634450	9260	9260	9260	9260	0
571	20240626	100600	245634450	9260	9260	9260	9260	165
572	20240626	100500	244106550	9260	9260	9260	9260	215
573	20240626	100400	242115650	9270	9270	9270	9270	0
574	20240626	100300	242115650	9270	9270	9270	9270	2108
575	20240626	100200	222574490	9270	9270	9270	9270	0
576	20240626	100100	222574490	9270	9270	9270	9270	1
577	20240626	100000	222565220	9270	9270	9270	9270	0
578	20240626	095900	222565220	9270	9270	9270	9270	0
579	20240626	095800	222565220	9270	9270	9270	9270	31
580	20240626	095700	222277850	9270	9260	9270	9260	1093
581	20240626	095600	212150160	9260	9260	9260	9260	1
582	20240626	095500	212140900	9260	9260	9260	9260	38
583	20240626	095400	211789020	9260	9260	9260	9260	5
584	20240626	095300	211742720	9260	9250	9260	9250	92
585	20240626	095200	210891000	9240	9230	9240	9230	642
586	20240626	095100	204963850	9230	9220	9230	9220	208
587	20240626	095000	203045540	9210	9210	9210	9210	5
588	20240626	094900	202999490	9210	9210	9210	9210	0
589	20240626	094800	202999490	9210	9210	9210	9210	0
590	20240626	094700	202999490	9210	9210	9210	9210	0
591	20240626	094600	202999490	9210	9210	9210	9210	1
592	20240626	094500	202990280	9190	9190	9190	9190	26
593	20240626	094400	202751340	9230	9230	9230	9230	0
594	20240626	094300	202751340	9230	9200	9230	9200	47
595	20240626	094200	202318460	9190	9190	9190	9190	201
596	20240626	094100	200471270	9190	9190	9190	9190	0
597	20240626	094000	200471270	9190	9190	9190	9190	7
598	20240626	093900	200406940	9250	9190	9250	9190	9
599	20240626	093800	200323990	9250	9250	9250	9250	0
600	20240626	093700	200323990	9250	9250	9250	9250	0
601	20240626	093600	200323990	9250	9250	9250	9250	0
602	20240626	093500	200323990	9250	9250	9250	9250	2
603	20240626	093400	200305490	9190	9190	9190	9190	10
604	20240626	093300	200213590	9260	9190	9260	9190	21
605	20240626	093200	200020530	9190	9190	9190	9190	245
606	20240626	093100	197768980	9200	9210	9210	9200	417
607	20240626	093000	193932140	9210	9210	9210	9210	266
608	20240626	092900	191482280	9210	9210	9210	9210	75
609	20240626	092800	190791530	9210	9210	9210	9210	3
610	20240626	092700	190763900	9220	9220	9220	9220	110
611	20240626	092600	189749700	9270	9270	9270	9270	0
612	20240626	092500	189749700	9270	9220	9270	9220	367
613	20240626	092400	186363610	9270	9270	9270	9270	0
614	20240626	092300	186363610	9270	9270	9270	9270	1
615	20240626	092200	186354340	9270	9270	9270	9270	10
616	20240626	092100	186261640	9220	9220	9220	9220	854
617	20240626	092000	178387760	9220	9230	9230	9220	205
618	20240626	091900	176496650	9230	9210	9230	9210	146
619	20240626	091800	175149550	9210	9210	9250	9210	126
620	20240626	091700	173984170	9220	9380	9390	9220	1831
621	20240626	091600	157027550	9380	9380	9380	9310	643
622	20240626	091500	150998300	9320	9370	9400	9270	1915
623	20240626	091400	133073830	9370	9290	9410	9260	5552
624	20240626	091300	81114170	9300	9300	9300	9250	2486
625	20240626	091200	58000150	9300	9160	9300	9080	2751
626	20240626	091100	32594790	9060	9050	9150	9050	3500
627	20240626	091000	674980	9050	9040	9050	9040	10
628	20240626	090900	584510	9030	9030	9030	9030	1
629	20240626	090800	575480	9000	9000	9000	9000	0
630	20240626	090700	575480	9000	9000	9000	9000	0
631	20240626	090600	575480	9000	9000	9000	9000	0
632	20240626	090500	575480	9000	9000	9000	9000	0
633	20240626	090400	575480	9000	9000	9000	9000	0
634	20240626	090300	575480	9000	9000	9000	9000	51
635	20240626	090200	116480	8960	8960	8960	8960	0
636	20240626	090100	116480	8960	8960	8960	8960	0
637	20240626	090000	116480	8960	8960	8960	8960	13