KissMeData/102260/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201100	148036195	4465	4465	4465	4465	3306
3	20240626	201000	148036195	4465	4465	4465	4465	0
4	20240626	200900	148036195	4465	4465	4465	4465	0
5	20240626	200800	148036195	4465	4465	4465	4465	0
6	20240626	200700	148036195	4465	4465	4465	4465	0
7	20240626	200600	148036195	4465	4465	4465	4465	0
8	20240626	200500	148036195	4465	4465	4465	4465	0
9	20240626	200400	148036195	4465	4465	4465	4465	0
10	20240626	200300	148036195	4465	4465	4465	4465	0
11	20240626	200200	148036195	4465	4465	4465	4465	0
12	20240626	200100	148036195	4465	4465	4465	4465	0
13	20240626	200000	148036195	4465	4465	4465	4465	0
14	20240626	195900	148036195	4465	4465	4465	4465	0
15	20240626	195800	148036195	4465	4465	4465	4465	0
16	20240626	195700	148036195	4465	4465	4465	4465	0
17	20240626	195600	148036195	4465	4465	4465	4465	0
18	20240626	195500	148036195	4465	4465	4465	4465	0
19	20240626	195400	148036195	4465	4465	4465	4465	0
20	20240626	195300	148036195	4465	4465	4465	4465	0
21	20240626	195200	148036195	4465	4465	4465	4465	0
22	20240626	195100	148036195	4465	4465	4465	4465	0
23	20240626	195000	148036195	4465	4465	4465	4465	0
24	20240626	194900	148036195	4465	4465	4465	4465	0
25	20240626	194800	148036195	4465	4465	4465	4465	0
26	20240626	194700	148036195	4465	4465	4465	4465	0
27	20240626	194600	148036195	4465	4465	4465	4465	0
28	20240626	194500	148036195	4465	4465	4465	4465	0
29	20240626	194400	148036195	4465	4465	4465	4465	0
30	20240626	194300	148036195	4465	4465	4465	4465	0
31	20240626	194200	148036195	4465	4465	4465	4465	0
32	20240626	194100	148036195	4465	4465	4465	4465	3306
33	20240626	194000	148036195	4465	4465	4465	4465	0
34	20240626	193900	148036195	4465	4465	4465	4465	0
35	20240626	193800	148036195	4465	4465	4465	4465	0
36	20240626	193700	148036195	4465	4465	4465	4465	0
37	20240626	193600	148036195	4465	4465	4465	4465	0
38	20240626	193500	148036195	4465	4465	4465	4465	0
39	20240626	193400	148036195	4465	4465	4465	4465	0
40	20240626	193300	148036195	4465	4465	4465	4465	0
41	20240626	193200	148036195	4465	4465	4465	4465	0
42	20240626	193100	148036195	4465	4465	4465	4465	0
43	20240626	193000	148036195	4465	4465	4465	4465	0
44	20240626	192900	148036195	4465	4465	4465	4465	0
45	20240626	192800	148036195	4465	4465	4465	4465	0
46	20240626	192700	148036195	4465	4465	4465	4465	0
47	20240626	192600	148036195	4465	4465	4465	4465	0
48	20240626	192500	148036195	4465	4465	4465	4465	0
49	20240626	192400	148036195	4465	4465	4465	4465	0
50	20240626	192300	148036195	4465	4465	4465	4465	0
51	20240626	192200	148036195	4465	4465	4465	4465	0
52	20240626	192100	148036195	4465	4465	4465	4465	0
53	20240626	192000	148036195	4465	4465	4465	4465	0
54	20240626	191900	148036195	4465	4465	4465	4465	0
55	20240626	191800	148036195	4465	4465	4465	4465	0
56	20240626	191700	148036195	4465	4465	4465	4465	0
57	20240626	191600	148036195	4465	4465	4465	4465	0
58	20240626	191500	148036195	4465	4465	4465	4465	0
59	20240626	191400	148036195	4465	4465	4465	4465	0
60	20240626	191300	148036195	4465	4465	4465	4465	0
61	20240626	191200	148036195	4465	4465	4465	4465	0
62	20240626	191100	148036195	4465	4465	4465	4465	3306
63	20240626	191000	148036195	4465	4465	4465	4465	0
64	20240626	190900	148036195	4465	4465	4465	4465	0
65	20240626	190800	148036195	4465	4465	4465	4465	0
66	20240626	190700	148036195	4465	4465	4465	4465	0
67	20240626	190600	148036195	4465	4465	4465	4465	0
68	20240626	190500	148036195	4465	4465	4465	4465	0
69	20240626	190400	148036195	4465	4465	4465	4465	0
70	20240626	190300	148036195	4465	4465	4465	4465	0
71	20240626	190200	148036195	4465	4465	4465	4465	0
72	20240626	190100	148036195	4465	4465	4465	4465	0
73	20240626	190000	148036195	4465	4465	4465	4465	0
74	20240626	185900	148036195	4465	4465	4465	4465	0
75	20240626	185800	148036195	4465	4465	4465	4465	0
76	20240626	185700	148036195	4465	4465	4465	4465	0
77	20240626	185600	148036195	4465	4465	4465	4465	0
78	20240626	185500	148036195	4465	4465	4465	4465	0
79	20240626	185400	148036195	4465	4465	4465	4465	0
80	20240626	185300	148036195	4465	4465	4465	4465	0
81	20240626	185200	148036195	4465	4465	4465	4465	0
82	20240626	185100	148036195	4465	4465	4465	4465	0
83	20240626	185000	148036195	4465	4465	4465	4465	0
84	20240626	184900	148036195	4465	4465	4465	4465	0
85	20240626	184800	148036195	4465	4465	4465	4465	0
86	20240626	184700	148036195	4465	4465	4465	4465	0
87	20240626	184600	148036195	4465	4465	4465	4465	0
88	20240626	184500	148036195	4465	4465	4465	4465	0
89	20240626	184400	148036195	4465	4465	4465	4465	0
90	20240626	184300	148036195	4465	4465	4465	4465	0
91	20240626	184200	148036195	4465	4465	4465	4465	0
92	20240626	184100	148036195	4465	4465	4465	4465	3306
93	20240626	184000	148036195	4465	4465	4465	4465	0
94	20240626	183900	148036195	4465	4465	4465	4465	0
95	20240626	183800	148036195	4465	4465	4465	4465	0
96	20240626	183700	148036195	4465	4465	4465	4465	0
97	20240626	183600	148036195	4465	4465	4465	4465	0
98	20240626	183500	148036195	4465	4465	4465	4465	0
99	20240626	183400	148036195	4465	4465	4465	4465	0
100	20240626	183300	148036195	4465	4465	4465	4465	0
101	20240626	183200	148036195	4465	4465	4465	4465	0
102	20240626	183100	148036195	4465	4465	4465	4465	0
103	20240626	183000	148036195	4465	4465	4465	4465	0
104	20240626	182900	148036195	4465	4465	4465	4465	0
105	20240626	182800	148036195	4465	4465	4465	4465	0
106	20240626	182700	148036195	4465	4465	4465	4465	0
107	20240626	182600	148036195	4465	4465	4465	4465	0
108	20240626	182500	148036195	4465	4465	4465	4465	0
109	20240626	182400	148036195	4465	4465	4465	4465	0
110	20240626	182300	148036195	4465	4465	4465	4465	0
111	20240626	182200	148036195	4465	4465	4465	4465	0
112	20240626	182100	148036195	4465	4465	4465	4465	0
113	20240626	182000	148036195	4465	4465	4465	4465	0
114	20240626	181900	148036195	4465	4465	4465	4465	0
115	20240626	181800	148036195	4465	4465	4465	4465	0
116	20240626	181700	148036195	4465	4465	4465	4465	0
117	20240626	181600	148036195	4465	4465	4465	4465	0
118	20240626	181500	148036195	4465	4465	4465	4465	0
119	20240626	181400	148036195	4465	4465	4465	4465	0
120	20240626	181300	148036195	4465	4465	4465	4465	0
121	20240626	181200	148036195	4465	4465	4465	4465	0
122	20240626	181100	148036195	4465	4465	4465	4465	3306
123	20240626	181000	148036195	4465	4465	4465	4465	0
124	20240626	180900	148036195	4465	4465	4465	4465	0
125	20240626	180800	148036195	4465	4465	4465	4465	0
126	20240626	180700	148036195	4465	4465	4465	4465	0
127	20240626	180600	148036195	4465	4465	4465	4465	0
128	20240626	180500	148036195	4465	4465	4465	4465	0
129	20240626	180400	148036195	4465	4465	4465	4465	0
130	20240626	180300	148036195	4465	4465	4465	4465	0
131	20240626	180200	148036195	4465	4465	4465	4465	0
132	20240626	180100	148036195	4465	4465	4465	4465	0
133	20240626	180000	148036195	4465	4465	4465	4465	0
134	20240626	175900	148036195	4465	4465	4465	4465	0
135	20240626	175800	148036195	4465	4465	4465	4465	0
136	20240626	175700	148036195	4465	4465	4465	4465	0
137	20240626	175600	148036195	4465	4465	4465	4465	0
138	20240626	175500	148036195	4465	4465	4465	4465	0
139	20240626	175400	148036195	4465	4465	4465	4465	0
140	20240626	175300	148036195	4465	4465	4465	4465	0
141	20240626	175200	148036195	4465	4465	4465	4465	0
142	20240626	175100	148036195	4465	4465	4465	4465	0
143	20240626	175000	148036195	4465	4465	4465	4465	0
144	20240626	174900	148036195	4465	4465	4465	4465	0
145	20240626	174800	148036195	4465	4465	4465	4465	0
146	20240626	174700	148036195	4465	4465	4465	4465	0
147	20240626	174600	148036195	4465	4465	4465	4465	0
148	20240626	174500	148036195	4465	4465	4465	4465	0
149	20240626	174400	148036195	4465	4465	4465	4465	0
150	20240626	174300	148036195	4465	4465	4465	4465	0
151	20240626	174200	148036195	4465	4465	4465	4465	0
152	20240626	174100	148036195	4465	4465	4465	4465	3306
153	20240626	174000	148036195	4465	4465	4465	4465	0
154	20240626	173900	148036195	4465	4465	4465	4465	0
155	20240626	173800	148036195	4465	4465	4465	4465	0
156	20240626	173700	148036195	4465	4465	4465	4465	0
157	20240626	173600	148036195	4465	4465	4465	4465	0
158	20240626	173500	148036195	4465	4465	4465	4465	0
159	20240626	173400	148036195	4465	4465	4465	4465	0
160	20240626	173300	148036195	4465	4465	4465	4465	0
161	20240626	173200	148036195	4465	4465	4465	4465	0
162	20240626	173100	148036195	4465	4465	4465	4465	0
163	20240626	173000	148036195	4465	4465	4465	4465	0
164	20240626	172900	148036195	4465	4465	4465	4465	0
165	20240626	172800	148036195	4465	4465	4465	4465	0
166	20240626	172700	148036195	4465	4465	4465	4465	0
167	20240626	172600	148036195	4465	4465	4465	4465	0
168	20240626	172500	148036195	4465	4465	4465	4465	0
169	20240626	172400	148036195	4465	4465	4465	4465	0
170	20240626	172300	148036195	4465	4465	4465	4465	0
171	20240626	172200	148036195	4465	4465	4465	4465	0
172	20240626	172100	148036195	4465	4465	4465	4465	0
173	20240626	172000	148036195	4465	4465	4465	4465	0
174	20240626	171900	148036195	4465	4465	4465	4465	0
175	20240626	171800	148036195	4465	4465	4465	4465	0
176	20240626	171700	148036195	4465	4465	4465	4465	0
177	20240626	171600	148036195	4465	4465	4465	4465	0
178	20240626	171500	148036195	4465	4465	4465	4465	0
179	20240626	171400	148036195	4465	4465	4465	4465	0
180	20240626	171300	148036195	4465	4465	4465	4465	0
181	20240626	171200	148036195	4465	4465	4465	4465	0
182	20240626	171100	148036195	4465	4465	4465	4465	3306
183	20240626	171000	148036195	4465	4465	4465	4465	0
184	20240626	170900	148036195	4465	4465	4465	4465	0
185	20240626	170800	148036195	4465	4465	4465	4465	0
186	20240626	170700	148036195	4465	4465	4465	4465	0
187	20240626	170600	148036195	4465	4465	4465	4465	0
188	20240626	170500	148036195	4465	4465	4465	4465	0
189	20240626	170400	148036195	4465	4465	4465	4465	0
190	20240626	170300	148036195	4465	4465	4465	4465	0
191	20240626	170200	148036195	4465	4465	4465	4465	0
192	20240626	170100	148036195	4465	4465	4465	4465	0
193	20240626	170000	148036195	4465	4465	4465	4465	0
194	20240626	165900	148036195	4465	4465	4465	4465	0
195	20240626	165800	148036195	4465	4465	4465	4465	0
196	20240626	165700	148036195	4465	4465	4465	4465	0
197	20240626	165600	148036195	4465	4465	4465	4465	0
198	20240626	165500	148036195	4465	4465	4465	4465	0
199	20240626	165400	148036195	4465	4465	4465	4465	0
200	20240626	165300	148036195	4465	4465	4465	4465	0
201	20240626	165200	148036195	4465	4465	4465	4465	0
202	20240626	165100	148036195	4465	4465	4465	4465	0
203	20240626	165000	148036195	4465	4465	4465	4465	0
204	20240626	164900	148036195	4465	4465	4465	4465	0
205	20240626	164800	148036195	4465	4465	4465	4465	0
206	20240626	164700	148036195	4465	4465	4465	4465	0
207	20240626	164600	148036195	4465	4465	4465	4465	0
208	20240626	164500	148036195	4465	4465	4465	4465	0
209	20240626	164400	148036195	4465	4465	4465	4465	0
210	20240626	164300	148036195	4465	4465	4465	4465	0
211	20240626	164200	148036195	4465	4465	4465	4465	0
212	20240626	164100	148036195	4465	4465	4465	4465	3306
213	20240626	164000	148036195	4465	4465	4465	4465	0
214	20240626	163900	148036195	4465	4465	4465	4465	0
215	20240626	163800	148036195	4465	4465	4465	4465	0
216	20240626	163700	148036195	4465	4465	4465	4465	0
217	20240626	163600	148036195	4465	4465	4465	4465	0
218	20240626	163500	148036195	4465	4465	4465	4465	0
219	20240626	163400	148036195	4465	4465	4465	4465	0
220	20240626	163300	148036195	4465	4465	4465	4465	0
221	20240626	163200	148036195	4465	4465	4465	4465	0
222	20240626	163100	148036195	4465	4465	4465	4465	0
223	20240626	163000	148036195	4465	4465	4465	4465	0
224	20240626	162900	148036195	4465	4465	4465	4465	0
225	20240626	162800	148036195	4465	4465	4465	4465	0
226	20240626	162700	148036195	4465	4465	4465	4465	0
227	20240626	162600	148036195	4465	4465	4465	4465	0
228	20240626	162500	148036195	4465	4465	4465	4465	0
229	20240626	162400	148036195	4465	4465	4465	4465	0
230	20240626	162300	148036195	4465	4465	4465	4465	0
231	20240626	162200	148036195	4465	4465	4465	4465	0
232	20240626	162100	148036195	4465	4465	4465	4465	0
233	20240626	162000	148036195	4465	4465	4465	4465	0
234	20240626	161900	148036195	4465	4465	4465	4465	0
235	20240626	161800	148036195	4465	4465	4465	4465	0
236	20240626	161700	148036195	4465	4465	4465	4465	0
237	20240626	161600	148036195	4465	4465	4465	4465	0
238	20240626	161500	148036195	4465	4465	4465	4465	0
239	20240626	161400	148036195	4465	4465	4465	4465	0
240	20240626	161300	148036195	4465	4465	4465	4465	0
241	20240626	161200	148036195	4465	4465	4465	4465	0
242	20240626	161100	148036195	4465	4465	4465	4465	3306
243	20240626	161000	148036195	4465	4465	4465	4465	0
244	20240626	160900	148036195	4465	4465	4465	4465	0
245	20240626	160800	148036195	4465	4465	4465	4465	0
246	20240626	160700	148036195	4465	4465	4465	4465	0
247	20240626	160600	148036195	4465	4465	4465	4465	0
248	20240626	160500	148036195	4465	4465	4465	4465	0
249	20240626	160400	148036195	4465	4465	4465	4465	0
250	20240626	160300	148036195	4465	4465	4465	4465	0
251	20240626	160200	148036195	4465	4465	4465	4465	0
252	20240626	160100	148036195	4465	4465	4465	4465	0
253	20240626	160000	148036195	4465	4465	4465	4465	0
254	20240626	155900	148036195	4465	4465	4465	4465	0
255	20240626	155800	148036195	4465	4465	4465	4465	0
256	20240626	155700	148036195	4465	4465	4465	4465	0
257	20240626	155600	148036195	4465	4465	4465	4465	0
258	20240626	155500	148036195	4465	4465	4465	4465	0
259	20240626	155400	148036195	4465	4465	4465	4465	0
260	20240626	155300	148036195	4465	4465	4465	4465	0
261	20240626	155200	148036195	4465	4465	4465	4465	0
262	20240626	155100	148036195	4465	4465	4465	4465	0
263	20240626	155000	148036195	4465	4465	4465	4465	0
264	20240626	154900	148036195	4465	4465	4465	4465	0
265	20240626	154800	148036195	4465	4465	4465	4465	0
266	20240626	154700	148036195	4465	4465	4465	4465	0
267	20240626	154600	148036195	4465	4465	4465	4465	0
268	20240626	154500	148036195	4465	4465	4465	4465	0
269	20240626	154400	148036195	4465	4465	4465	4465	0
270	20240626	154300	148036195	4465	4465	4465	4465	0
271	20240626	154200	148036195	4465	4465	4465	4465	0
272	20240626	154100	148036195	4465	4465	4465	4465	3306
273	20240626	154000	148036195	4465	4465	4465	4465	0
274	20240626	153900	148036195	4465	4465	4465	4465	0
275	20240626	153800	148036195	4465	4465	4465	4465	0
276	20240626	153700	148036195	4465	4465	4465	4465	0
277	20240626	153600	148036195	4465	4465	4465	4465	0
278	20240626	153500	148036195	4465	4465	4465	4465	0
279	20240626	153400	148036195	4465	4465	4465	4465	0
280	20240626	153300	148036195	4465	4465	4465	4465	0
281	20240626	153200	148036195	4465	4465	4465	4465	0
282	20240626	153100	148036195	4465	4465	4465	4465	0
283	20240626	153000	148036195	4465	4465	4465	4465	3306
284	20240626	152900	133274905	4470	4470	4470	4470	0
285	20240626	152800	133274905	4470	4470	4470	4470	0
286	20240626	152700	133274905	4470	4470	4470	4470	0
287	20240626	152600	133274905	4470	4470	4470	4470	0
288	20240626	152500	133274905	4470	4470	4470	4470	0
289	20240626	152400	133274905	4470	4470	4470	4470	0
290	20240626	152300	133274905	4470	4470	4470	4470	0
291	20240626	152200	133274905	4470	4470	4470	4470	0
292	20240626	152100	133274905	4470	4470	4470	4470	0
293	20240626	152000	133274905	4470	4470	4470	4470	0
294	20240626	151900	133274905	4470	4480	4480	4470	48
295	20240626	151800	133060220	4480	4480	4480	4480	388
296	20240626	151700	131321980	4475	4475	4480	4475	152
297	20240626	151600	130641175	4470	4475	4475	4470	41
298	20240626	151500	130457810	4470	4475	4475	4470	63
299	20240626	151400	130175995	4470	4475	4475	4470	30
300	20240626	151300	130041800	4470	4475	4475	4470	141
301	20240626	151200	129411435	4470	4475	4475	4470	30
302	20240626	151100	129277245	4470	4475	4475	4470	30
303	20240626	151000	129143050	4470	4475	4475	4470	459
304	20240626	150900	127089135	4470	4475	4475	4470	46
305	20240626	150800	126883420	4470	4475	4475	4470	40
306	20240626	150700	126704530	4470	4475	4475	4470	30
307	20240626	150600	126570335	4470	4470	4475	4470	41
308	20240626	150500	126386970	4470	4475	4475	4470	66
309	20240626	150400	126091860	4470	4475	4475	4470	30
310	20240626	150300	125957665	4470	4475	4475	4470	41
311	20240626	150200	125774300	4470	4470	4475	4470	30
312	20240626	150100	125640105	4470	4475	4475	4470	39
313	20240626	150000	125465685	4470	4475	4475	4470	493
314	20240626	145900	123261880	4470	4470	4475	4470	47
315	20240626	145800	123051695	4465	4470	4470	4465	45
316	20240626	145700	122850675	4465	4470	4475	4465	198
317	20240626	145600	121964825	4465	4470	4470	4465	31
318	20240626	145500	121826310	4470	4470	4470	4470	26
319	20240626	145400	121710090	4470	4465	4470	4465	30
320	20240626	145300	121576045	4470	4470	4470	4470	19
321	20240626	145200	121491115	4465	4470	4470	4465	22
322	20240626	145100	121392780	4465	4470	4470	4465	30
323	20240626	145000	121258735	4465	4475	4475	4465	384
324	20240626	144900	119543985	4465	4475	4475	4465	33
325	20240626	144800	119396450	4475	4475	4475	4475	0
326	20240626	144700	119396450	4475	4475	4475	4475	1
327	20240626	144600	119391975	4465	4465	4465	4465	0
328	20240626	144500	119391975	4465	4465	4465	4465	0
329	20240626	144400	119391975	4465	4475	4475	4465	134
330	20240626	144300	118792445	4475	4475	4475	4475	0
331	20240626	144200	118792445	4475	4475	4475	4475	150
332	20240626	144100	118121195	4475	4475	4475	4475	0
333	20240626	144000	118121195	4475	4475	4475	4475	0
334	20240626	143900	118121195	4475	4475	4475	4475	0
335	20240626	143800	118121195	4475	4475	4475	4475	65
336	20240626	143700	117830320	4470	4470	4470	4470	0
337	20240626	143600	117830320	4470	4470	4470	4470	0
338	20240626	143500	117830320	4470	4470	4470	4470	0
339	20240626	143400	117830320	4470	4470	4470	4470	0
340	20240626	143300	117830320	4470	4470	4470	4470	150
341	20240626	143200	117159820	4460	4460	4460	4460	4
342	20240626	143100	117141980	4460	4460	4460	4460	0
343	20240626	143000	117141980	4460	4460	4460	4460	0
344	20240626	142900	117141980	4460	4460	4460	4460	9
345	20240626	142800	117101840	4470	4470	4470	4470	0
346	20240626	142700	117101840	4470	4470	4470	4470	0
347	20240626	142600	117101840	4470	4470	4470	4470	78
348	20240626	142500	116753180	4460	4460	4460	4460	0
349	20240626	142400	116753180	4460	4460	4460	4460	13
350	20240626	142300	116695200	4460	4460	4460	4460	0
351	20240626	142200	116695200	4460	4460	4460	4460	0
352	20240626	142100	116695200	4460	4460	4460	4460	0
353	20240626	142000	116695200	4460	4460	4460	4460	0
354	20240626	141900	116695200	4460	4460	4460	4460	142
355	20240626	141800	116061880	4460	4460	4460	4460	0
356	20240626	141700	116061880	4460	4460	4460	4460	0
357	20240626	141600	116061880	4460	4460	4460	4460	63
358	20240626	141500	115780900	4460	4460	4460	4460	0
359	20240626	141400	115780900	4460	4460	4460	4460	8
360	20240626	141300	115745220	4470	4470	4470	4470	50
361	20240626	141200	115521720	4470	4460	4470	4460	37
362	20240626	141100	115356590	4460	4465	4465	4460	1061
363	20240626	141000	110620955	4465	4465	4465	4465	0
364	20240626	140900	110620955	4465	4465	4465	4465	0
365	20240626	140800	110620955	4465	4465	4465	4465	0
366	20240626	140700	110620955	4465	4465	4465	4465	0
367	20240626	140600	110620955	4465	4465	4465	4465	0
368	20240626	140500	110620955	4465	4465	4465	4465	0
369	20240626	140400	110620955	4465	4465	4465	4465	0
370	20240626	140300	110620955	4465	4465	4465	4465	0
371	20240626	140200	110620955	4465	4465	4465	4465	0
372	20240626	140100	110620955	4465	4465	4465	4465	0
373	20240626	140000	110620955	4465	4465	4465	4465	0
374	20240626	135900	110620955	4465	4465	4465	4465	2
375	20240626	135800	110612025	4465	4465	4465	4465	1
376	20240626	135700	110607560	4465	4465	4465	4465	2
377	20240626	135600	110598630	4465	4465	4465	4465	2
378	20240626	135500	110589700	4460	4460	4460	4460	0
379	20240626	135400	110589700	4460	4460	4460	4460	2
380	20240626	135300	110580780	4460	4460	4460	4460	1
381	20240626	135200	110576320	4460	4470	4475	4460	102
382	20240626	135100	110119920	4460	4465	4465	4460	1333
383	20240626	135000	104168665	4465	4465	4465	4465	2
384	20240626	134900	104159735	4465	4465	4465	4465	12
385	20240626	134800	104106155	4465	4465	4465	4465	2
386	20240626	134700	104097225	4465	4465	4465	4465	0
387	20240626	134600	104097225	4465	4465	4465	4465	2
388	20240626	134500	104088295	4465	4475	4475	4465	1107
389	20240626	134400	99141035	4470	4470	4470	4470	3
390	20240626	134300	99127625	4470	4470	4470	4470	1
391	20240626	134200	99123155	4470	4470	4470	4470	2
392	20240626	134100	99114215	4470	4470	4470	4470	2
393	20240626	134000	99105275	4470	4470	4470	4470	2
394	20240626	133900	99096335	4470	4470	4470	4470	1
395	20240626	133800	99091865	4470	4470	4470	4470	2
396	20240626	133700	99082925	4470	4470	4470	4470	2
397	20240626	133600	99073985	4470	4470	4470	4470	2
398	20240626	133500	99065045	4470	4470	4470	4470	2
399	20240626	133400	99056105	4470	4470	4470	4470	3
400	20240626	133300	99042695	4470	4470	4470	4470	2
401	20240626	133200	99033755	4470	4470	4470	4470	2
402	20240626	133100	99024815	4470	4470	4470	4470	2
403	20240626	133000	99015875	4470	4470	4470	4470	0
404	20240626	132900	99015875	4470	4470	4470	4470	10
405	20240626	132800	98971175	4470	4470	4470	4470	2
406	20240626	132700	98962235	4470	4470	4470	4470	2
407	20240626	132600	98953295	4470	4470	4470	4470	2
408	20240626	132500	98944355	4470	4475	4475	4470	966
409	20240626	132400	94624390	4475	4475	4475	4475	19
410	20240626	132300	94539365	4475	4475	4475	4475	2
411	20240626	132200	94530415	4475	4475	4475	4475	0
412	20240626	132100	94530415	4475	4475	4475	4475	22
413	20240626	132000	94431965	4475	4475	4475	4475	2
414	20240626	131900	94423015	4475	4475	4475	4475	282
415	20240626	131800	93161065	4475	4480	4480	4475	3
416	20240626	131700	93147635	4475	4475	4475	4475	2
417	20240626	131600	93138685	4475	4475	4475	4475	27
418	20240626	131500	93017860	4475	4475	4475	4475	1
419	20240626	131400	93013385	4475	4475	4475	4475	0
420	20240626	131300	93013385	4475	4475	4475	4475	2
421	20240626	131200	93004435	4475	4475	4475	4475	2
422	20240626	131100	92995485	4475	4475	4475	4475	2
423	20240626	131000	92986535	4475	4475	4475	4475	2
424	20240626	130900	92977585	4475	4475	4475	4475	2
425	20240626	130800	92968635	4475	4475	4475	4475	2
426	20240626	130700	92959685	4475	4475	4475	4475	2
427	20240626	130600	92950735	4475	4475	4475	4475	10
428	20240626	130500	92905985	4475	4475	4475	4475	1
429	20240626	130400	92901510	4475	4485	4485	4475	24
430	20240626	130300	92793890	4475	4475	4475	4475	2
431	20240626	130200	92784940	4475	4475	4475	4475	2
432	20240626	130100	92775990	4475	4475	4475	4475	2
433	20240626	130000	92767040	4475	4475	4475	4475	2
434	20240626	125900	92758090	4475	4475	4475	4475	5
435	20240626	125800	92735715	4475	4475	4475	4475	0
436	20240626	125700	92735715	4475	4475	4475	4475	2
437	20240626	125600	92726765	4475	4475	4475	4475	2
438	20240626	125500	92717815	4475	4475	4475	4475	27
439	20240626	125400	92596990	4475	4475	4475	4475	19
440	20240626	125300	92511965	4475	4475	4475	4475	2
441	20240626	125200	92503015	4475	4475	4475	4475	2
442	20240626	125100	92494065	4475	4475	4475	4475	2
443	20240626	125000	92485115	4480	4480	4480	4480	9
444	20240626	124900	92444795	4480	4475	4485	4475	21
445	20240626	124800	92350710	4465	4470	4470	4465	3
446	20240626	124700	92337310	4470	4465	4490	4465	1828
447	20240626	124600	84155235	4465	4465	4465	4465	1
448	20240626	124500	84150770	4465	4465	4465	4460	100
449	20240626	124400	83704280	4465	4465	4465	4465	296
450	20240626	124300	82382640	4465	4465	4465	4465	32
451	20240626	124200	82239760	4465	4465	4465	4465	0
452	20240626	124100	82239760	4465	4465	4465	4465	23
453	20240626	124000	82137065	4465	4465	4465	4465	23
454	20240626	123900	82034370	4465	4465	4465	4465	28
455	20240626	123800	81909350	4465	4465	4465	4465	2
456	20240626	123700	81900420	4465	4460	4465	4460	19
457	20240626	123600	81815670	4465	4465	4465	4460	221
458	20240626	123500	80829005	4460	4460	4460	4460	17
459	20240626	123400	80753185	4460	4460	4460	4460	28
460	20240626	123300	80628305	4465	4465	4465	4465	0
461	20240626	123200	80628305	4465	4465	4465	4465	1063
462	20240626	123100	75882010	4465	4465	4465	4465	28
463	20240626	123000	75756990	4465	4470	4470	4465	22
464	20240626	122900	75658660	4470	4465	4470	4465	43
465	20240626	122800	75466565	4465	4465	4465	4465	2
466	20240626	122700	75457635	4465	4465	4465	4465	1
467	20240626	122600	75453170	4465	4465	4465	4465	22
468	20240626	122500	75354940	4465	4465	4465	4465	0
469	20240626	122400	75354940	4465	4465	4465	4465	18
470	20240626	122300	75274570	4465	4465	4465	4465	16
471	20240626	122200	75203130	4465	4465	4465	4465	2
472	20240626	122100	75194200	4465	4465	4470	4465	30
473	20240626	122000	75060200	4465	4465	4465	4465	20
474	20240626	121900	74970900	4465	4465	4465	4465	20
475	20240626	121800	74881600	4470	4465	4470	4465	29
476	20240626	121700	74752065	4465	4465	4465	4465	21
477	20240626	121600	74658300	4465	4465	4465	4465	21
478	20240626	121500	74564535	4465	4465	4465	4465	17
479	20240626	121400	74488630	4465	4465	4465	4465	73
480	20240626	121300	74162685	4465	4465	4465	4465	2
481	20240626	121200	74153755	4465	4465	4465	4465	1331
482	20240626	121100	68210840	4465	4465	4465	4465	2
483	20240626	121000	68201910	4465	4465	4465	4465	2
484	20240626	120900	68192980	4465	4465	4465	4465	0
485	20240626	120800	68192980	4465	4465	4465	4465	2
486	20240626	120700	68184050	4465	4465	4465	4465	1
487	20240626	120600	68179585	4465	4465	4465	4465	2
488	20240626	120500	68170655	4465	4465	4465	4465	102
489	20240626	120400	67715225	4465	4465	4465	4465	2
490	20240626	120300	67706295	4465	4465	4465	4465	2
491	20240626	120200	67697365	4465	4465	4465	4465	2
492	20240626	120100	67688435	4465	4465	4465	4465	0
493	20240626	120000	67688435	4465	4465	4465	4465	2
494	20240626	115900	67679505	4465	4465	4465	4465	2
495	20240626	115800	67670575	4465	4465	4465	4465	1312
496	20240626	115700	61812495	4465	4465	4465	4465	2
497	20240626	115600	61803565	4470	4470	4470	4470	219
498	20240626	115500	60824635	4470	4470	4470	4470	2
499	20240626	115400	60815695	4470	4470	4470	4470	587
500	20240626	115300	58191805	4470	4470	4470	4470	0
501	20240626	115200	58191805	4470	4470	4470	4470	2
502	20240626	115100	58182865	4470	4470	4470	4470	2
503	20240626	115000	58173925	4470	4470	4470	4470	2
504	20240626	114900	58164985	4470	4470	4470	4470	3
505	20240626	114800	58151575	4470	4470	4470	4470	1
506	20240626	114700	58147105	4470	4470	4470	4470	2
507	20240626	114600	58138165	4470	4470	4470	4470	3
508	20240626	114500	58124755	4470	4470	4470	4470	0
509	20240626	114400	58124755	4470	4470	4470	4470	5
510	20240626	114300	58102405	4470	4470	4470	4470	2
511	20240626	114200	58093465	4470	4470	4470	4470	329
512	20240626	114100	56622835	4470	4470	4470	4470	0
513	20240626	114000	56622835	4470	4470	4470	4470	0
514	20240626	113900	56622835	4470	4470	4470	4470	2
515	20240626	113800	56613895	4470	4470	4470	4470	2
516	20240626	113700	56604955	4470	4470	4470	4470	0
517	20240626	113600	56604955	4470	4470	4470	4470	2
518	20240626	113500	56596015	4470	4470	4470	4470	2
519	20240626	113400	56587075	4470	4470	4470	4470	11
520	20240626	113300	56537905	4475	4470	4475	4470	102
521	20240626	113200	56081465	4470	4470	4475	4470	749
522	20240626	113100	52729770	4470	4470	4470	4470	0
523	20240626	113000	52729770	4470	4470	4470	4470	2
524	20240626	112900	52720830	4470	4470	4470	4470	2
525	20240626	112800	52711890	4470	4470	4470	4470	126
526	20240626	112700	52148670	4465	4465	4465	4465	2
527	20240626	112600	52139740	4465	4465	4465	4465	0
528	20240626	112500	52139740	4465	4465	4465	4465	3
529	20240626	112400	52126345	4465	4465	4465	4465	1
530	20240626	112300	52121880	4465	4465	4465	4465	0
531	20240626	112200	52121880	4465	4465	4465	4465	0
532	20240626	112100	52121880	4465	4465	4465	4465	0
533	20240626	112000	52121880	4465	4465	4465	4465	0
534	20240626	111900	52121880	4465	4465	4465	4465	4
535	20240626	111800	52104020	4465	4465	4465	4465	18
536	20240626	111700	52023650	4465	4465	4465	4465	18
537	20240626	111600	51943280	4470	4465	4470	4465	36
538	20240626	111500	51782460	4475	4465	4475	4465	15
539	20240626	111400	51715475	4465	4465	4465	4465	12
540	20240626	111300	51661895	4465	4465	4465	4465	20
541	20240626	111200	51572595	4465	4465	4465	4465	17
542	20240626	111100	51496690	4470	4470	4470	4470	777
543	20240626	111000	48023500	4470	4470	4470	4470	112
544	20240626	110900	47522860	4470	4470	4470	4470	9
545	20240626	110800	47482630	4470	4470	4470	4470	11
546	20240626	110700	47433460	4475	4475	4475	4475	0
547	20240626	110600	47433460	4475	4475	4475	4475	0
548	20240626	110500	47433460	4475	4475	4475	4475	0
549	20240626	110400	47433460	4475	4475	4475	4475	50
550	20240626	110300	47209710	4470	4470	4470	4470	0
551	20240626	110200	47209710	4470	4470	4470	4470	0
552	20240626	110100	47209710	4470	4470	4470	4470	0
553	20240626	110000	47209710	4470	4470	4470	4470	100
554	20240626	105900	46762710	4475	4475	4475	4475	0
555	20240626	105800	46762710	4475	4475	4475	4475	0
556	20240626	105700	46762710	4475	4475	4475	4475	0
557	20240626	105600	46762710	4475	4475	4475	4475	0
558	20240626	105500	46762710	4475	4475	4475	4475	1
559	20240626	105400	46758235	4465	4465	4465	4465	0
560	20240626	105300	46758235	4465	4465	4465	4465	0
561	20240626	105200	46758235	4465	4465	4465	4465	0
562	20240626	105100	46758235	4465	4465	4465	4465	0
563	20240626	105000	46758235	4465	4470	4470	4465	100
564	20240626	104900	46311700	4470	4470	4470	4470	4
565	20240626	104800	46293820	4470	4470	4470	4470	0
566	20240626	104700	46293820	4470	4470	4470	4470	0
567	20240626	104600	46293820	4470	4465	4470	4465	502
568	20240626	104500	44052380	4465	4465	4465	4465	0
569	20240626	104400	44052380	4465	4465	4465	4465	1
570	20240626	104300	44047915	4465	4465	4465	4465	0
571	20240626	104200	44047915	4465	4465	4465	4465	0
572	20240626	104100	44047915	4465	4465	4465	4465	0
573	20240626	104000	44047915	4465	4470	4470	4465	110
574	20240626	103900	43556710	4475	4475	4475	4475	2
575	20240626	103800	43547760	4470	4470	4470	4470	1
576	20240626	103700	43543290	4470	4470	4470	4470	0
577	20240626	103600	43543290	4470	4470	4470	4470	0
578	20240626	103500	43543290	4470	4470	4470	4470	0
579	20240626	103400	43543290	4470	4470	4470	4470	1
580	20240626	103300	43538820	4465	4465	4465	4465	0
581	20240626	103200	43538820	4465	4465	4465	4465	0
582	20240626	103100	43538820	4465	4465	4465	4465	0
583	20240626	103000	43538820	4465	4465	4465	4465	112
584	20240626	102900	43038740	4475	4465	4475	4465	25
585	20240626	102800	42926895	4465	4465	4465	4465	0
586	20240626	102700	42926895	4465	4465	4465	4465	0
587	20240626	102600	42926895	4465	4465	4465	4465	0
588	20240626	102500	42926895	4465	4465	4465	4465	0
589	20240626	102400	42926895	4465	4465	4465	4465	29
590	20240626	102300	42797410	4475	4475	4475	4475	0
591	20240626	102200	42797410	4475	4475	4475	4475	0
592	20240626	102100	42797410	4475	4475	4475	4475	1
593	20240626	102000	42792935	4465	4465	4465	4465	100
594	20240626	101900	42346435	4465	4465	4465	4465	1
595	20240626	101800	42341970	4475	4475	4475	4475	0
596	20240626	101700	42341970	4475	4475	4475	4475	0
597	20240626	101600	42341970	4475	4475	4475	4475	1
598	20240626	101500	42337495	4465	4465	4465	4465	0
599	20240626	101400	42337495	4465	4465	4465	4465	1
600	20240626	101300	42333030	4475	4475	4475	4475	1
601	20240626	101200	42328555	4465	4465	4465	4465	18
602	20240626	101100	42248185	4465	4470	4470	4465	2201
603	20240626	101000	32414275	4470	4470	4470	4470	100
604	20240626	100900	31967275	4470	4470	4470	4470	181
605	20240626	100800	31158205	4470	4470	4470	4470	103
606	20240626	100700	30697795	4475	4475	4475	4475	0
607	20240626	100600	30697795	4475	4475	4475	4475	0
608	20240626	100500	30697795	4475	4475	4475	4475	2
609	20240626	100400	30688845	4465	4465	4465	4465	1
610	20240626	100300	30684380	4465	4465	4465	4465	0
611	20240626	100200	30684380	4465	4470	4470	4465	10
612	20240626	100100	30639700	4465	4465	4465	4465	0
613	20240626	100000	30639700	4465	4470	4470	4465	100
614	20240626	095900	30192715	4470	4470	4470	4470	4
615	20240626	095800	30174835	4475	4475	4475	4475	1
616	20240626	095700	30170360	4465	4465	4465	4465	0
617	20240626	095600	30170360	4465	4465	4465	4465	0
618	20240626	095500	30170360	4465	4470	4470	4465	25
619	20240626	095400	30058660	4470	4470	4470	4470	20
620	20240626	095300	29969260	4470	4470	4470	4470	16
621	20240626	095200	29897740	4470	4470	4470	4470	19
622	20240626	095100	29812810	4470	4470	4470	4470	27
623	20240626	095000	29692120	4485	4470	4485	4470	141
624	20240626	094900	29061625	4470	4480	4480	4470	19
625	20240626	094800	28976675	4470	4480	4480	4470	22
626	20240626	094700	28878325	4470	4470	4470	4470	13
627	20240626	094600	28820215	4485	4485	4485	4470	1013
628	20240626	094500	24289635	4475	4480	4480	4475	14
629	20240626	094400	24226980	4480	4480	4480	4480	0
630	20240626	094300	24226980	4480	4480	4480	4480	0
631	20240626	094200	24226980	4480	4480	4480	4480	0
632	20240626	094100	24226980	4480	4480	4480	4480	0
633	20240626	094000	24226980	4480	4490	4490	4480	100
634	20240626	093900	23778690	4500	4500	4500	4500	1000
635	20240626	093800	19278690	4490	4490	4490	4490	75
636	20240626	093700	18941940	4490	4490	4490	4490	0
637	20240626	093600	18941940	4490	4490	4490	4490	0
638	20240626	093500	18941940	4490	4490	4490	4490	0
639	20240626	093400	18941940	4490	4490	4490	4490	500
640	20240626	093300	16696940	4490	4485	4490	4485	100
641	20240626	093200	16248100	4485	4480	4485	4480	3
642	20240626	093100	16234655	4510	4480	4510	4480	1000
643	20240626	093000	11746740	4480	4480	4480	4480	0
644	20240626	092900	11746740	4480	4475	4480	4470	553
645	20240626	092800	9269560	4475	4475	4475	4475	10
646	20240626	092700	9224810	4475	4475	4475	4475	0
647	20240626	092600	9224810	4475	4475	4475	4475	0
648	20240626	092500	9224810	4475	4475	4475	4475	21
649	20240626	092400	9130835	4475	4475	4475	4475	101
650	20240626	092300	8678860	4475	4475	4475	4475	0
651	20240626	092200	8678860	4475	4475	4475	4475	1
652	20240626	092100	8674385	4470	4470	4470	4470	0
653	20240626	092000	8674385	4470	4470	4470	4470	0
654	20240626	091900	8674385	4470	4470	4470	4470	600
655	20240626	091800	5992385	4475	4475	4475	4475	0
656	20240626	091700	5992385	4475	4475	4475	4475	0
657	20240626	091600	5992385	4475	4475	4475	4475	501
658	20240626	091500	3750410	4480	4480	4480	4480	0
659	20240626	091400	3750410	4480	4480	4480	4480	1
660	20240626	091300	3745930	4470	4480	4480	4470	24
661	20240626	091200	3638640	4470	4470	4470	4470	0
662	20240626	091100	3638640	4470	4470	4470	4470	0
663	20240626	091000	3638640	4470	4470	4470	4470	0
664	20240626	090900	3638640	4470	4470	4470	4470	32
665	20240626	090800	3495600	4470	4470	4470	4470	0
666	20240626	090700	3495600	4470	4470	4470	4470	0
667	20240626	090600	3495600	4470	4470	4470	4470	0
668	20240626	090500	3495600	4470	4470	4470	4470	0
669	20240626	090400	3495600	4470	4470	4475	4470	577
670	20240626	090300	916360	4475	4475	4475	4475	2
671	20240626	090200	907410	4470	4470	4470	4470	0
672	20240626	090100	907410	4470	4470	4470	4470	0
673	20240626	090000	907410	4470	4470	4470	4470	183