KissMeData/122640/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201900	1696958620	19300	19300	19300	19300	1444
3	20240626	201800	1696958620	19300	19300	19300	19300	0
4	20240626	201700	1696958620	19300	19300	19300	19300	0
5	20240626	201600	1696958620	19300	19300	19300	19300	0
6	20240626	201500	1696958620	19300	19300	19300	19300	0
7	20240626	201400	1696958620	19300	19300	19300	19300	0
8	20240626	201300	1696958620	19300	19300	19300	19300	0
9	20240626	201200	1696958620	19300	19300	19300	19300	0
10	20240626	201100	1696958620	19300	19300	19300	19300	0
11	20240626	201000	1696958620	19300	19300	19300	19300	0
12	20240626	200900	1696958620	19300	19300	19300	19300	0
13	20240626	200800	1696958620	19300	19300	19300	19300	0
14	20240626	200700	1696958620	19300	19300	19300	19300	0
15	20240626	200600	1696958620	19300	19300	19300	19300	0
16	20240626	200500	1696958620	19300	19300	19300	19300	0
17	20240626	200400	1696958620	19300	19300	19300	19300	0
18	20240626	200300	1696958620	19300	19300	19300	19300	0
19	20240626	200200	1696958620	19300	19300	19300	19300	0
20	20240626	200100	1696958620	19300	19300	19300	19300	0
21	20240626	200000	1696958620	19300	19300	19300	19300	0
22	20240626	195900	1696958620	19300	19300	19300	19300	0
23	20240626	195800	1696958620	19300	19300	19300	19300	0
24	20240626	195700	1696958620	19300	19300	19300	19300	0
25	20240626	195600	1696958620	19300	19300	19300	19300	0
26	20240626	195500	1696958620	19300	19300	19300	19300	0
27	20240626	195400	1696958620	19300	19300	19300	19300	0
28	20240626	195300	1696958620	19300	19300	19300	19300	0
29	20240626	195200	1696958620	19300	19300	19300	19300	0
30	20240626	195100	1696958620	19300	19300	19300	19300	0
31	20240626	195000	1696958620	19300	19300	19300	19300	0
32	20240626	194900	1696958620	19300	19300	19300	19300	1444
33	20240626	194800	1696958620	19300	19300	19300	19300	0
34	20240626	194700	1696958620	19300	19300	19300	19300	0
35	20240626	194600	1696958620	19300	19300	19300	19300	0
36	20240626	194500	1696958620	19300	19300	19300	19300	0
37	20240626	194400	1696958620	19300	19300	19300	19300	0
38	20240626	194300	1696958620	19300	19300	19300	19300	0
39	20240626	194200	1696958620	19300	19300	19300	19300	0
40	20240626	194100	1696958620	19300	19300	19300	19300	0
41	20240626	194000	1696958620	19300	19300	19300	19300	0
42	20240626	193900	1696958620	19300	19300	19300	19300	0
43	20240626	193800	1696958620	19300	19300	19300	19300	0
44	20240626	193700	1696958620	19300	19300	19300	19300	0
45	20240626	193600	1696958620	19300	19300	19300	19300	0
46	20240626	193500	1696958620	19300	19300	19300	19300	0
47	20240626	193400	1696958620	19300	19300	19300	19300	0
48	20240626	193300	1696958620	19300	19300	19300	19300	0
49	20240626	193200	1696958620	19300	19300	19300	19300	0
50	20240626	193100	1696958620	19300	19300	19300	19300	0
51	20240626	193000	1696958620	19300	19300	19300	19300	0
52	20240626	192900	1696958620	19300	19300	19300	19300	0
53	20240626	192800	1696958620	19300	19300	19300	19300	0
54	20240626	192700	1696958620	19300	19300	19300	19300	0
55	20240626	192600	1696958620	19300	19300	19300	19300	0
56	20240626	192500	1696958620	19300	19300	19300	19300	0
57	20240626	192400	1696958620	19300	19300	19300	19300	0
58	20240626	192300	1696958620	19300	19300	19300	19300	0
59	20240626	192200	1696958620	19300	19300	19300	19300	0
60	20240626	192100	1696958620	19300	19300	19300	19300	0
61	20240626	192000	1696958620	19300	19300	19300	19300	0
62	20240626	191900	1696958620	19300	19300	19300	19300	1444
63	20240626	191800	1696958620	19300	19300	19300	19300	0
64	20240626	191700	1696958620	19300	19300	19300	19300	0
65	20240626	191600	1696958620	19300	19300	19300	19300	0
66	20240626	191500	1696958620	19300	19300	19300	19300	0
67	20240626	191400	1696958620	19300	19300	19300	19300	0
68	20240626	191300	1696958620	19300	19300	19300	19300	0
69	20240626	191200	1696958620	19300	19300	19300	19300	0
70	20240626	191100	1696958620	19300	19300	19300	19300	0
71	20240626	191000	1696958620	19300	19300	19300	19300	0
72	20240626	190900	1696958620	19300	19300	19300	19300	0
73	20240626	190800	1696958620	19300	19300	19300	19300	0
74	20240626	190700	1696958620	19300	19300	19300	19300	0
75	20240626	190600	1696958620	19300	19300	19300	19300	0
76	20240626	190500	1696958620	19300	19300	19300	19300	0
77	20240626	190400	1696958620	19300	19300	19300	19300	0
78	20240626	190300	1696958620	19300	19300	19300	19300	0
79	20240626	190200	1696958620	19300	19300	19300	19300	0
80	20240626	190100	1696958620	19300	19300	19300	19300	0
81	20240626	190000	1696958620	19300	19300	19300	19300	0
82	20240626	185900	1696958620	19300	19300	19300	19300	0
83	20240626	185800	1696958620	19300	19300	19300	19300	0
84	20240626	185700	1696958620	19300	19300	19300	19300	0
85	20240626	185600	1696958620	19300	19300	19300	19300	0
86	20240626	185500	1696958620	19300	19300	19300	19300	0
87	20240626	185400	1696958620	19300	19300	19300	19300	0
88	20240626	185300	1696958620	19300	19300	19300	19300	0
89	20240626	185200	1696958620	19300	19300	19300	19300	0
90	20240626	185100	1696958620	19300	19300	19300	19300	0
91	20240626	185000	1696958620	19300	19300	19300	19300	0
92	20240626	184900	1696958620	19300	19300	19300	19300	1444
93	20240626	184800	1696958620	19300	19300	19300	19300	0
94	20240626	184700	1696958620	19300	19300	19300	19300	0
95	20240626	184600	1696958620	19300	19300	19300	19300	0
96	20240626	184500	1696958620	19300	19300	19300	19300	0
97	20240626	184400	1696958620	19300	19300	19300	19300	0
98	20240626	184300	1696958620	19300	19300	19300	19300	0
99	20240626	184200	1696958620	19300	19300	19300	19300	0
100	20240626	184100	1696958620	19300	19300	19300	19300	0
101	20240626	184000	1696958620	19300	19300	19300	19300	0
102	20240626	183900	1696958620	19300	19300	19300	19300	0
103	20240626	183800	1696958620	19300	19300	19300	19300	0
104	20240626	183700	1696958620	19300	19300	19300	19300	0
105	20240626	183600	1696958620	19300	19300	19300	19300	0
106	20240626	183500	1696958620	19300	19300	19300	19300	0
107	20240626	183400	1696958620	19300	19300	19300	19300	0
108	20240626	183300	1696958620	19300	19300	19300	19300	0
109	20240626	183200	1696958620	19300	19300	19300	19300	0
110	20240626	183100	1696958620	19300	19300	19300	19300	0
111	20240626	183000	1696958620	19300	19300	19300	19300	0
112	20240626	182900	1696958620	19300	19300	19300	19300	0
113	20240626	182800	1696958620	19300	19300	19300	19300	0
114	20240626	182700	1696958620	19300	19300	19300	19300	0
115	20240626	182600	1696958620	19300	19300	19300	19300	0
116	20240626	182500	1696958620	19300	19300	19300	19300	0
117	20240626	182400	1696958620	19300	19300	19300	19300	0
118	20240626	182300	1696958620	19300	19300	19300	19300	0
119	20240626	182200	1696958620	19300	19300	19300	19300	0
120	20240626	182100	1696958620	19300	19300	19300	19300	0
121	20240626	182000	1696958620	19300	19300	19300	19300	0
122	20240626	181900	1696958620	19300	19300	19300	19300	1444
123	20240626	181800	1696958620	19300	19300	19300	19300	0
124	20240626	181700	1696958620	19300	19300	19300	19300	0
125	20240626	181600	1696958620	19300	19300	19300	19300	0
126	20240626	181500	1696958620	19300	19300	19300	19300	0
127	20240626	181400	1696958620	19300	19300	19300	19300	0
128	20240626	181300	1696958620	19300	19300	19300	19300	0
129	20240626	181200	1696958620	19300	19300	19300	19300	0
130	20240626	181100	1696958620	19300	19300	19300	19300	0
131	20240626	181000	1696958620	19300	19300	19300	19300	0
132	20240626	180900	1696958620	19300	19300	19300	19300	0
133	20240626	180800	1696958620	19300	19300	19300	19300	0
134	20240626	180700	1696958620	19300	19300	19300	19300	0
135	20240626	180600	1696958620	19300	19300	19300	19300	0
136	20240626	180500	1696958620	19300	19300	19300	19300	0
137	20240626	180400	1696958620	19300	19300	19300	19300	0
138	20240626	180300	1696958620	19300	19300	19300	19300	0
139	20240626	180200	1696958620	19300	19300	19300	19300	0
140	20240626	180100	1696958620	19300	19300	19300	19300	0
141	20240626	180000	1696958620	19300	19300	19300	19300	0
142	20240626	175900	1696958620	19300	19300	19300	19300	0
143	20240626	175800	1696958620	19300	19300	19300	19300	0
144	20240626	175700	1696958620	19300	19300	19300	19300	0
145	20240626	175600	1696958620	19300	19300	19300	19300	0
146	20240626	175500	1696958620	19300	19300	19300	19300	0
147	20240626	175400	1696958620	19300	19300	19300	19300	0
148	20240626	175300	1696958620	19300	19300	19300	19300	0
149	20240626	175200	1696958620	19300	19300	19300	19300	0
150	20240626	175100	1696958620	19300	19300	19300	19300	0
151	20240626	175000	1696958620	19300	19300	19300	19300	0
152	20240626	174900	1696958620	19300	19300	19300	19300	1444
153	20240626	174800	1696958620	19300	19300	19300	19300	0
154	20240626	174700	1696958620	19300	19300	19300	19300	0
155	20240626	174600	1696958620	19300	19300	19300	19300	0
156	20240626	174500	1696958620	19300	19300	19300	19300	0
157	20240626	174400	1696958620	19300	19300	19300	19300	0
158	20240626	174300	1696958620	19300	19300	19300	19300	0
159	20240626	174200	1696958620	19300	19300	19300	19300	0
160	20240626	174100	1696958620	19300	19300	19300	19300	0
161	20240626	174000	1696958620	19300	19300	19300	19300	0
162	20240626	173900	1696958620	19300	19300	19300	19300	0
163	20240626	173800	1696958620	19300	19300	19300	19300	0
164	20240626	173700	1696958620	19300	19300	19300	19300	0
165	20240626	173600	1696958620	19300	19300	19300	19300	0
166	20240626	173500	1696958620	19300	19300	19300	19300	0
167	20240626	173400	1696958620	19300	19300	19300	19300	0
168	20240626	173300	1696958620	19300	19300	19300	19300	0
169	20240626	173200	1696958620	19300	19300	19300	19300	0
170	20240626	173100	1696958620	19300	19300	19300	19300	0
171	20240626	173000	1696958620	19300	19300	19300	19300	0
172	20240626	172900	1696958620	19300	19300	19300	19300	0
173	20240626	172800	1696958620	19300	19300	19300	19300	0
174	20240626	172700	1696958620	19300	19300	19300	19300	0
175	20240626	172600	1696958620	19300	19300	19300	19300	0
176	20240626	172500	1696958620	19300	19300	19300	19300	0
177	20240626	172400	1696958620	19300	19300	19300	19300	0
178	20240626	172300	1696958620	19300	19300	19300	19300	0
179	20240626	172200	1696958620	19300	19300	19300	19300	0
180	20240626	172100	1696958620	19300	19300	19300	19300	0
181	20240626	172000	1696958620	19300	19300	19300	19300	0
182	20240626	171900	1696958620	19300	19300	19300	19300	1444
183	20240626	171800	1696958620	19300	19300	19300	19300	0
184	20240626	171700	1696958620	19300	19300	19300	19300	0
185	20240626	171600	1696958620	19300	19300	19300	19300	0
186	20240626	171500	1696958620	19300	19300	19300	19300	0
187	20240626	171400	1696958620	19300	19300	19300	19300	0
188	20240626	171300	1696958620	19300	19300	19300	19300	0
189	20240626	171200	1696958620	19300	19300	19300	19300	0
190	20240626	171100	1696958620	19300	19300	19300	19300	0
191	20240626	171000	1696958620	19300	19300	19300	19300	0
192	20240626	170900	1696958620	19300	19300	19300	19300	0
193	20240626	170800	1696958620	19300	19300	19300	19300	0
194	20240626	170700	1696958620	19300	19300	19300	19300	0
195	20240626	170600	1696958620	19300	19300	19300	19300	0
196	20240626	170500	1696958620	19300	19300	19300	19300	0
197	20240626	170400	1696958620	19300	19300	19300	19300	0
198	20240626	170300	1696958620	19300	19300	19300	19300	0
199	20240626	170200	1696958620	19300	19300	19300	19300	0
200	20240626	170100	1696958620	19300	19300	19300	19300	0
201	20240626	170000	1696958620	19300	19300	19300	19300	0
202	20240626	165900	1696958620	19300	19300	19300	19300	0
203	20240626	165800	1696958620	19300	19300	19300	19300	0
204	20240626	165700	1696958620	19300	19300	19300	19300	0
205	20240626	165600	1696958620	19300	19300	19300	19300	0
206	20240626	165500	1696958620	19300	19300	19300	19300	0
207	20240626	165400	1696958620	19300	19300	19300	19300	0
208	20240626	165300	1696958620	19300	19300	19300	19300	0
209	20240626	165200	1696958620	19300	19300	19300	19300	0
210	20240626	165100	1696958620	19300	19300	19300	19300	0
211	20240626	165000	1696958620	19300	19300	19300	19300	0
212	20240626	164900	1696958620	19300	19300	19300	19300	1444
213	20240626	164800	1696958620	19300	19300	19300	19300	0
214	20240626	164700	1696958620	19300	19300	19300	19300	0
215	20240626	164600	1696958620	19300	19300	19300	19300	0
216	20240626	164500	1696958620	19300	19300	19300	19300	0
217	20240626	164400	1696958620	19300	19300	19300	19300	0
218	20240626	164300	1696958620	19300	19300	19300	19300	0
219	20240626	164200	1696958620	19300	19300	19300	19300	0
220	20240626	164100	1696958620	19300	19300	19300	19300	0
221	20240626	164000	1696958620	19300	19300	19300	19300	0
222	20240626	163900	1696958620	19300	19300	19300	19300	0
223	20240626	163800	1696958620	19300	19300	19300	19300	0
224	20240626	163700	1696958620	19300	19300	19300	19300	0
225	20240626	163600	1696958620	19300	19300	19300	19300	0
226	20240626	163500	1696958620	19300	19300	19300	19300	0
227	20240626	163400	1696958620	19300	19300	19300	19300	0
228	20240626	163300	1696958620	19300	19300	19300	19300	0
229	20240626	163200	1696958620	19300	19300	19300	19300	0
230	20240626	163100	1696958620	19300	19300	19300	19300	0
231	20240626	163000	1696958620	19300	19300	19300	19300	0
232	20240626	162900	1696958620	19300	19300	19300	19300	0
233	20240626	162800	1696958620	19300	19300	19300	19300	0
234	20240626	162700	1696958620	19300	19300	19300	19300	0
235	20240626	162600	1696958620	19300	19300	19300	19300	0
236	20240626	162500	1696958620	19300	19300	19300	19300	0
237	20240626	162400	1696958620	19300	19300	19300	19300	0
238	20240626	162300	1696958620	19300	19300	19300	19300	0
239	20240626	162200	1696958620	19300	19300	19300	19300	0
240	20240626	162100	1696958620	19300	19300	19300	19300	0
241	20240626	162000	1696958620	19300	19300	19300	19300	0
242	20240626	161900	1696958620	19300	19300	19300	19300	1444
243	20240626	161800	1696958620	19300	19300	19300	19300	0
244	20240626	161700	1696958620	19300	19300	19300	19300	0
245	20240626	161600	1696958620	19300	19300	19300	19300	0
246	20240626	161500	1696958620	19300	19300	19300	19300	0
247	20240626	161400	1696958620	19300	19300	19300	19300	0
248	20240626	161300	1696958620	19300	19300	19300	19300	0
249	20240626	161200	1696958620	19300	19300	19300	19300	0
250	20240626	161100	1696958620	19300	19300	19300	19300	0
251	20240626	161000	1696958620	19300	19300	19300	19300	0
252	20240626	160900	1696958620	19300	19300	19300	19300	0
253	20240626	160800	1696958620	19300	19300	19300	19300	0
254	20240626	160700	1696958620	19300	19300	19300	19300	0
255	20240626	160600	1696958620	19300	19300	19300	19300	0
256	20240626	160500	1696958620	19300	19300	19300	19300	0
257	20240626	160400	1696958620	19300	19300	19300	19300	0
258	20240626	160300	1696958620	19300	19300	19300	19300	0
259	20240626	160200	1696958620	19300	19300	19300	19300	0
260	20240626	160100	1696958620	19300	19300	19300	19300	0
261	20240626	160000	1696958620	19300	19300	19300	19300	0
262	20240626	155900	1696958620	19300	19300	19300	19300	0
263	20240626	155800	1696958620	19300	19300	19300	19300	0
264	20240626	155700	1696958620	19300	19300	19300	19300	0
265	20240626	155600	1696958620	19300	19300	19300	19300	0
266	20240626	155500	1696958620	19300	19300	19300	19300	0
267	20240626	155400	1696958620	19300	19300	19300	19300	0
268	20240626	155300	1696958620	19300	19300	19300	19300	0
269	20240626	155200	1696958620	19300	19300	19300	19300	0
270	20240626	155100	1696958620	19300	19300	19300	19300	0
271	20240626	155000	1696958620	19300	19300	19300	19300	0
272	20240626	154900	1696958620	19300	19300	19300	19300	1444
273	20240626	154800	1696958620	19300	19300	19300	19300	0
274	20240626	154700	1696958620	19300	19300	19300	19300	0
275	20240626	154600	1696958620	19300	19300	19300	19300	0
276	20240626	154500	1696958620	19300	19300	19300	19300	0
277	20240626	154400	1696958620	19300	19300	19300	19300	0
278	20240626	154300	1696958620	19300	19300	19300	19300	0
279	20240626	154200	1696958620	19300	19300	19300	19300	0
280	20240626	154100	1696958620	19300	19300	19300	19300	0
281	20240626	154000	1696958620	19300	19300	19300	19300	0
282	20240626	153900	1696958620	19300	19300	19300	19300	0
283	20240626	153800	1696958620	19300	19300	19300	19300	0
284	20240626	153700	1696958620	19300	19300	19300	19300	0
285	20240626	153600	1696958620	19300	19300	19300	19300	0
286	20240626	153500	1696958620	19300	19300	19300	19300	0
287	20240626	153400	1696958620	19300	19300	19300	19300	0
288	20240626	153300	1696958620	19300	19300	19300	19300	0
289	20240626	153200	1696958620	19300	19300	19300	19300	0
290	20240626	153100	1696958620	19300	19300	19300	19300	0
291	20240626	153000	1696958620	19300	19300	19300	19300	1444
292	20240626	152900	1669089420	19450	19450	19450	19450	0
293	20240626	152800	1669089420	19450	19450	19450	19450	0
294	20240626	152700	1669089420	19450	19450	19450	19450	0
295	20240626	152600	1669089420	19450	19450	19450	19450	0
296	20240626	152500	1669089420	19450	19450	19450	19450	0
297	20240626	152400	1669089420	19450	19450	19450	19450	0
298	20240626	152300	1669089420	19450	19450	19450	19450	0
299	20240626	152200	1669089420	19450	19450	19450	19450	0
300	20240626	152100	1669089420	19450	19450	19450	19450	0
301	20240626	152000	1669089420	19450	19450	19450	19450	0
302	20240626	151900	1669089420	19450	19390	19450	19290	332
303	20240626	151800	1662673100	19300	19320	19400	19300	547
304	20240626	151700	1652099730	19310	19310	19330	19300	668
305	20240626	151600	1639205790	19330	19330	19330	19310	2808
306	20240626	151500	1584972080	19330	19320	19390	19320	192
307	20240626	151400	1581254170	19400	19330	19400	19320	90
308	20240626	151300	1579515180	19310	19320	19330	19310	172
309	20240626	151200	1576192000	19320	19320	19320	19320	5
310	20240626	151100	1576095400	19320	19320	19400	19310	333
311	20240626	151000	1569661710	19400	19320	19410	19320	234
312	20240626	150900	1565139080	19430	19390	19430	19390	63
313	20240626	150800	1563917030	19390	19390	19390	19390	66
314	20240626	150700	1562637290	19450	19330	19450	19310	568
315	20240626	150600	1551627830	19330	19330	19330	19330	11
316	20240626	150500	1551415200	19330	19300	19330	19300	3889
317	20240626	150400	1476356290	19280	19300	19300	19280	27
318	20240626	150300	1475835310	19300	19300	19300	19290	662
319	20240626	150200	1463061320	19300	19300	19300	19290	192
320	20240626	150100	1459355810	19300	19300	19300	19290	79
321	20240626	150000	1457831540	19300	19300	19300	19300	26
322	20240626	145900	1457329740	19300	19300	19300	19290	212
323	20240626	145800	1453238220	19300	19310	19310	19300	581
324	20240626	145700	1442024670	19300	19310	19310	19300	114
325	20240626	145600	1439823530	19310	19350	19350	19310	933
326	20240626	145500	1421792610	19350	19350	19350	19350	199
327	20240626	145400	1417941960	19350	19350	19350	19350	0
328	20240626	145300	1417941960	19350	19360	19360	19350	1240
329	20240626	145200	1393946760	19360	19360	19360	19360	311
330	20240626	145100	1387925800	19360	19360	19360	19360	8
331	20240626	145000	1387770920	19360	19360	19360	19360	20
332	20240626	144900	1387383720	19360	19360	19360	19360	303
333	20240626	144800	1381517640	19360	19370	19370	19360	279
334	20240626	144700	1376116140	19370	19360	19370	19360	202
335	20240626	144600	1372205400	19360	19380	19380	19360	164
336	20240626	144500	1369027690	19380	19380	19380	19380	10
337	20240626	144400	1368833890	19380	19380	19380	19380	0
338	20240626	144300	1368833890	19380	19380	19380	19380	4
339	20240626	144200	1368756370	19380	19380	19380	19380	9
340	20240626	144100	1368581950	19400	19400	19400	19400	100
341	20240626	144000	1366641950	19380	19400	19400	19380	44
342	20240626	143900	1365789010	19400	19400	19400	19380	1008
343	20240626	143800	1346233970	19370	19370	19370	19370	0
344	20240626	143700	1346233970	19370	19400	19400	19370	16
345	20240626	143600	1345923690	19370	19370	19370	19370	13
346	20240626	143500	1345671880	19360	19370	19370	19360	30
347	20240626	143400	1345091040	19370	19370	19370	19370	4
348	20240626	143300	1345013560	19360	19360	19360	19360	9
349	20240626	143200	1344839320	19400	19370	19400	19370	1131
350	20240626	143100	1322899180	19370	19380	19380	19370	14
351	20240626	143000	1322627980	19380	19380	19380	19370	69
352	20240626	142900	1321290840	19400	19400	19400	19400	10
353	20240626	142800	1321096840	19380	19380	19380	19380	4
354	20240626	142700	1321019320	19370	19370	19370	19370	6
355	20240626	142600	1320903100	19400	19370	19400	19370	121
356	20240626	142500	1318556000	19370	19400	19400	19370	2323
357	20240626	142400	1273541610	19400	19390	19400	19390	134
358	20240626	142300	1270942290	19390	19420	19420	19390	1966
359	20240626	142200	1232800360	19420	19430	19430	19420	73
360	20240626	142100	1231382020	19430	19430	19430	19430	11
361	20240626	142000	1231168290	19450	19440	19450	19440	19
362	20240626	141900	1230798800	19440	19440	19440	19440	4
363	20240626	141800	1230721040	19430	19440	19440	19430	178
364	20240626	141700	1227261210	19440	19450	19460	19440	52
365	20240626	141600	1226249600	19450	19450	19450	19450	0
366	20240626	141500	1226249600	19450	19460	19460	19450	6
367	20240626	141400	1226132890	19450	19450	19450	19450	7
368	20240626	141300	1225996740	19450	19450	19450	19450	1
369	20240626	141200	1225977290	19450	19470	19500	19450	542
370	20240626	141100	1215413610	19500	19450	19500	19440	11
371	20240626	141000	1215199660	19440	19440	19440	19440	11
372	20240626	140900	1214985820	19440	19440	19440	19440	9
373	20240626	140800	1214810860	19440	19440	19440	19440	3
374	20240626	140700	1214752540	19440	19440	19440	19440	231
375	20240626	140600	1210261900	19500	19440	19500	19440	9
376	20240626	140500	1210086820	19440	19440	19440	19430	171
377	20240626	140400	1206763250	19420	19420	19420	19420	0
378	20240626	140300	1206763250	19420	19460	19520	19420	1008
379	20240626	140200	1187099210	19410	19410	19410	19410	30
380	20240626	140100	1186516910	19420	19420	19420	19420	5
381	20240626	140000	1186419810	19420	19450	19450	19410	124
382	20240626	135900	1184012100	19450	19460	19460	19450	152
383	20240626	135800	1181055690	19460	19460	19460	19460	2
384	20240626	135700	1181016770	19450	19450	19490	19450	247
385	20240626	135600	1176212410	19500	19490	19500	19460	57
386	20240626	135500	1175101620	19460	19460	19460	19460	103
387	20240626	135400	1173097240	19450	19490	19490	19450	53
388	20240626	135300	1172066110	19460	19440	19460	19440	77
389	20240626	135200	1170568160	19400	19400	19400	19400	20
390	20240626	135100	1170180160	19410	19410	19410	19410	98
391	20240626	135000	1168277980	19400	19400	19400	19400	8
392	20240626	134900	1168122780	19400	19400	19400	19400	9
393	20240626	134800	1167948180	19400	19400	19400	19400	98
394	20240626	134700	1166046980	19390	19400	19400	19390	14
395	20240626	134600	1165775410	19390	19390	19400	19390	169
396	20240626	134500	1162498490	19390	19390	19390	19390	0
397	20240626	134400	1162498490	19390	19380	19390	19380	984
398	20240626	134300	1143419510	19380	19410	19410	19380	390
399	20240626	134200	1135860180	19400	19410	19410	19400	364
400	20240626	134100	1128797950	19410	19440	19440	19410	91
401	20240626	134000	1127029820	19440	19440	19440	19440	2
402	20240626	133900	1126990940	19430	19430	19430	19430	51
403	20240626	133800	1126000010	19430	19490	19490	19430	12
404	20240626	133700	1125766430	19430	19430	19430	19430	33
405	20240626	133600	1125125240	19430	19430	19430	19430	0
406	20240626	133500	1125125240	19430	19430	19430	19430	15
407	20240626	133400	1124833790	19430	19430	19430	19430	8
408	20240626	133300	1124678350	19500	19490	19500	19490	300
409	20240626	133200	1118828840	19430	19430	19430	19430	5
410	20240626	133100	1118731690	19490	19430	19490	19430	557
411	20240626	133000	1107891120	19430	19430	19430	19430	1
412	20240626	132900	1107871690	19430	19430	19430	19430	6
413	20240626	132800	1107755110	19500	19480	19500	19430	571
414	20240626	132700	1096627830	19480	19420	19480	19400	501
415	20240626	132600	1086906850	19430	19430	19430	19430	8
416	20240626	132500	1086751410	19430	19430	19430	19430	9
417	20240626	132400	1086576540	19420	19420	19420	19420	3
418	20240626	132300	1086518280	19480	19480	19480	19480	11
419	20240626	132200	1086304000	19410	19410	19410	19410	6
420	20240626	132100	1086187540	19470	19470	19470	19470	35
421	20240626	132000	1085506090	19480	19490	19490	19480	11
422	20240626	131900	1085291750	19490	19490	19490	19490	0
423	20240626	131800	1085291750	19490	19490	19490	19490	10
424	20240626	131700	1085096850	19500	19500	19500	19500	11
425	20240626	131600	1084882350	19500	19500	19500	19500	1
426	20240626	131500	1084862850	19390	19390	19390	19390	31
427	20240626	131400	1084261760	19370	19370	19370	19370	0
428	20240626	131300	1084261760	19370	19370	19370	19370	0
429	20240626	131200	1084261760	19370	19500	19500	19370	55
430	20240626	131100	1083192510	19370	19440	19500	19370	50
431	20240626	131000	1082222220	19440	19390	19440	19350	110
432	20240626	130900	1080091400	19420	19390	19420	19390	334
433	20240626	130800	1073609850	19400	19400	19400	19400	21
434	20240626	130700	1073202450	19390	19390	19390	19390	113
435	20240626	130600	1071011380	19390	19390	19390	19390	13
436	20240626	130500	1070759310	19390	19390	19390	19390	50
437	20240626	130400	1069789810	19390	19400	19400	19390	7
438	20240626	130300	1069654020	19400	19400	19400	19400	1
439	20240626	130200	1069634620	19400	19400	19400	19400	0
440	20240626	130100	1069634620	19400	19400	19400	19400	18
441	20240626	130000	1069285420	19310	19320	19320	19310	286
442	20240626	125900	1063762750	19310	19400	19400	19310	472
443	20240626	125800	1054645820	19310	19400	19400	19310	227
444	20240626	125700	1050261400	19400	19390	19400	19390	75
445	20240626	125600	1048806850	19390	19320	19390	19310	370
446	20240626	125500	1041651130	19300	19300	19300	19300	0
447	20240626	125400	1041651130	19300	19320	19320	19300	718
448	20240626	125300	1027789760	19330	19350	19350	19320	727
449	20240626	125200	1013736170	19340	19340	19340	19340	30
450	20240626	125100	1013155970	19340	19350	19390	19340	448
451	20240626	125000	1004487070	19360	19360	19360	19360	111
452	20240626	124900	1002338110	19360	19360	19360	19360	1
453	20240626	124800	1002318750	19400	19400	19400	19400	11
454	20240626	124700	1002105350	19400	19400	19400	19400	0
455	20240626	124600	1002105350	19400	19400	19400	19400	5
456	20240626	124500	1002008350	19400	19380	19400	19380	192
457	20240626	124400	998286370	19400	19400	19400	19400	0
458	20240626	124300	998286370	19400	19380	19400	19380	139
459	20240626	124200	995592490	19380	19400	19400	19380	58
460	20240626	124100	994468380	19400	19400	19400	19400	1
461	20240626	124000	994448980	19400	19400	19400	19400	36
462	20240626	123900	993750580	19400	19400	19410	19400	295
463	20240626	123800	988027380	19380	19380	19380	19380	0
464	20240626	123700	988027380	19380	19380	19380	19380	0
465	20240626	123600	988027380	19380	19380	19380	19380	2
466	20240626	123500	987988620	19380	19380	19380	19380	0
467	20240626	123400	987988620	19380	19380	19380	19380	1
468	20240626	123300	987969240	19380	19380	19380	19380	100
469	20240626	123200	986031240	19380	19400	19400	19380	197
470	20240626	123100	982211930	19400	19400	19400	19400	0
471	20240626	123000	982211930	19400	19400	19420	19400	145
472	20240626	122900	979398570	19400	19420	19420	19400	12
473	20240626	122800	979165690	19400	19420	19420	19400	75
474	20240626	122700	977710090	19400	19340	19400	19340	1035
475	20240626	122600	957692350	19340	19340	19340	19340	1
476	20240626	122500	957673010	19320	19330	19340	19320	52
477	20240626	122400	956667900	19330	19310	19330	19310	239
478	20240626	122300	952052650	19310	19310	19310	19300	132
479	20240626	122200	949503880	19310	19310	19310	19300	57
480	20240626	122100	948403710	19310	19310	19310	19310	19
481	20240626	122000	948036820	19310	19310	19310	19270	1037
482	20240626	121900	928026640	19310	19320	19320	19310	19
483	20240626	121800	927659660	19320	19330	19330	19320	11
484	20240626	121700	927447080	19330	19330	19330	19320	259
485	20240626	121600	922441340	19340	19400	19400	19340	1036
486	20240626	121500	902385390	19400	19390	19400	19380	49
487	20240626	121400	901435390	19390	19410	19410	19390	123
488	20240626	121300	899050320	19410	19420	19420	19410	120
489	20240626	121200	896721010	19420	19380	19420	19380	316
490	20240626	121100	890594220	19390	19390	19390	19390	5
491	20240626	121000	890497270	19390	19390	19390	19360	713
492	20240626	120900	876688840	19390	19390	19390	19390	102
493	20240626	120800	874711060	19390	19400	19410	19390	828
494	20240626	120700	858654030	19400	19400	19400	19400	210
495	20240626	120600	854580030	19390	19400	19400	19390	127
496	20240626	120500	852117450	19400	19400	19400	19390	645
497	20240626	120400	839605140	19400	19490	19490	19400	3077
498	20240626	120300	779796250	19500	19520	19520	19500	400
499	20240626	120200	771992510	19520	19520	19520	19520	4
500	20240626	120100	771914430	19590	19590	19590	19590	4
501	20240626	120000	771836070	19590	19590	19590	19590	62
502	20240626	115900	770621490	19590	19590	19590	19590	10
503	20240626	115800	770425590	19600	19570	19600	19570	16
504	20240626	115700	770112140	19570	19570	19590	19570	133
505	20240626	115600	767507550	19570	19570	19570	19570	0
506	20240626	115500	767507550	19570	19570	19570	19570	13
507	20240626	115400	767253140	19570	19570	19570	19570	0
508	20240626	115300	767253140	19570	19570	19570	19570	5
509	20240626	115200	767155290	19550	19550	19550	19550	11
510	20240626	115100	766940240	19550	19550	19550	19550	0
511	20240626	115000	766940240	19550	19580	19580	19550	30
512	20240626	114900	766353590	19580	19580	19580	19580	6
513	20240626	114800	766236110	19580	19580	19580	19580	0
514	20240626	114700	766236110	19580	19580	19580	19580	205
515	20240626	114600	762222210	19580	19630	19630	19490	1827
516	20240626	114500	726594760	19510	19560	19560	19510	1000
517	20240626	114400	707063840	19560	19560	19560	19560	0
518	20240626	114300	707063840	19560	19560	19560	19560	41
519	20240626	114200	706261880	19560	19560	19560	19560	5
520	20240626	114100	706164080	19560	19560	19560	19560	136
521	20240626	114000	703503920	19630	19630	19630	19630	1
522	20240626	113900	703484290	19560	19570	19570	19560	960
523	20240626	113800	684697190	19560	19560	19560	19560	7
524	20240626	113700	684560270	19560	19560	19630	19560	113
525	20240626	113600	682349640	19560	19590	19590	19560	518
526	20240626	113500	672211030	19590	19590	19590	19590	0
527	20240626	113400	672211030	19590	19630	19630	19590	24
528	20240626	113300	671740670	19630	19580	19630	19580	107
529	20240626	113200	669645560	19610	19630	19630	19610	10
530	20240626	113100	669449360	19630	19630	19630	19630	6
531	20240626	113000	669331580	19580	19580	19580	19580	10
532	20240626	112900	669135780	19640	19640	19640	19640	3
533	20240626	112800	669076860	19640	19640	19640	19640	7
534	20240626	112700	668939380	19560	19560	19560	19560	0
535	20240626	112600	668939380	19560	19560	19560	19560	0
536	20240626	112500	668939380	19560	19640	19640	19560	187
537	20240626	112400	665272720	19640	19640	19640	19640	24
538	20240626	112300	664801360	19650	19650	19650	19650	105
539	20240626	112200	662738110	19650	19650	19650	19650	6
540	20240626	112100	662620210	19650	19650	19650	19650	0
541	20240626	112000	662620210	19650	19650	19650	19650	11
542	20240626	111900	662404060	19650	19650	19650	19650	0
543	20240626	111800	662404060	19650	19650	19650	19650	5
544	20240626	111700	662305810	19650	19650	19650	19650	31
545	20240626	111600	661696660	19650	19610	19650	19610	9
546	20240626	111500	661519890	19570	19580	19580	19570	3
547	20240626	111400	661461160	19610	19600	19610	19600	126
548	20240626	111300	658990600	19600	19600	19600	19600	10
549	20240626	111200	658794600	19590	19600	19600	19590	12
550	20240626	111100	658559460	19600	19590	19600	19590	11
551	20240626	111000	658343870	19590	19610	19610	19590	68
552	20240626	110900	657011400	19610	19610	19610	19610	6
553	20240626	110800	656893740	19660	19650	19660	19600	508
554	20240626	110700	646923650	19650	19650	19650	19650	10
555	20240626	110600	646727150	19670	19610	19670	19610	107
556	20240626	110500	644628460	19640	19650	19650	19640	1162
557	20240626	110400	621796650	19640	19640	19640	19640	0
558	20240626	110300	621796650	19640	19640	19640	19640	23
559	20240626	110200	621344930	19620	19620	19620	19620	36
560	20240626	110100	620638610	19620	19620	19620	19620	11
561	20240626	110000	620422790	19590	19590	19590	19590	123
562	20240626	105900	618013220	19590	19590	19590	19590	11
563	20240626	105800	617797730	19590	19590	19590	19590	119
564	20240626	105700	615466520	19590	19590	19590	19590	60
565	20240626	105600	614291120	19590	19580	19590	19580	31
566	20240626	105500	613683840	19570	19570	19570	19570	68
567	20240626	105400	612353080	19540	19540	19540	19540	0
568	20240626	105300	612353080	19540	19540	19540	19540	10
569	20240626	105200	612157680	19530	19530	19530	19530	0
570	20240626	105100	612157680	19530	19570	19570	19530	31
571	20240626	105000	611552110	19570	19550	19570	19550	2
572	20240626	104900	611512990	19530	19520	19530	19520	360
573	20240626	104800	604485190	19510	19510	19510	19510	30
574	20240626	104700	603899890	19550	19550	19550	19550	1
575	20240626	104600	603880340	19510	19510	19510	19510	190
576	20240626	104500	600173440	19520	19520	19520	19520	200
577	20240626	104400	596269440	19510	19510	19510	19510	27
578	20240626	104300	595742670	19530	19530	19550	19530	3
579	20240626	104200	595684060	19520	19520	19520	19520	25
580	20240626	104100	595196060	19550	19520	19550	19520	6
581	20240626	104000	595078790	19500	19550	19550	19500	1005
582	20240626	103900	575480560	19550	19520	19550	19510	306
583	20240626	103800	569510160	19510	19510	19510	19510	25
584	20240626	103700	569022410	19510	19540	19540	19510	24
585	20240626	103600	568554050	19510	19540	19540	19510	546
586	20240626	103500	557895680	19550	19550	19550	19550	187
587	20240626	103400	554239830	19550	19570	19570	19550	275
588	20240626	103300	548862980	19560	19560	19560	19560	21
589	20240626	103200	548452220	19570	19600	19600	19550	223
590	20240626	103100	544090370	19640	19640	19640	19640	0
591	20240626	103000	544090370	19640	19640	19640	19640	1
592	20240626	102900	544070730	19600	19570	19640	19570	74
593	20240626	102800	542620050	19570	19600	19600	19550	1002
594	20240626	102700	523024910	19700	19700	19700	19700	0
595	20240626	102600	523024910	19700	19690	19700	19690	50
596	20240626	102500	522040010	19690	19690	19690	19690	4
597	20240626	102400	521961250	19700	19700	19700	19700	0
598	20240626	102300	521961250	19700	19650	19700	19650	44
599	20240626	102200	521095650	19600	19600	19600	19600	0
600	20240626	102100	521095650	19600	19650	19650	19600	96
601	20240626	102000	519209350	19570	19570	19570	19570	2
602	20240626	101900	519170210	19570	19570	19570	19570	0
603	20240626	101800	519170210	19570	19570	19570	19570	51
604	20240626	101700	518172140	19570	19630	19630	19570	3407
605	20240626	101600	451398160	19630	19640	19640	19630	250
606	20240626	101500	446488260	19640	19640	19640	19640	1
607	20240626	101400	446468620	19640	19640	19640	19640	306
608	20240626	101300	440458780	19640	19640	19640	19640	0
609	20240626	101200	440458780	19640	19640	19640	19640	245
610	20240626	101100	435646980	19640	19640	19640	19640	0
611	20240626	101000	435646980	19640	19640	19640	19640	5
612	20240626	100900	435548780	19630	19630	19630	19630	46
613	20240626	100800	434645800	19630	19630	19630	19630	53
614	20240626	100700	433605410	19640	19640	19640	19640	97
615	20240626	100600	431700330	19640	19640	19640	19640	207
616	20240626	100500	427634850	19650	19650	19650	19650	2
617	20240626	100400	427595550	19640	19620	19640	19620	112
618	20240626	100300	425396070	19610	19610	19610	19610	0
619	20240626	100200	425396070	19610	19620	19620	19610	415
620	20240626	100100	417255900	19630	19630	19630	19630	137
621	20240626	100000	414566590	19640	19650	19650	19640	434
622	20240626	095900	406041190	19650	19670	19670	19650	97
623	20240626	095800	404134640	19680	19670	19680	19670	4
624	20240626	095700	404055930	19680	19660	19680	19660	22
625	20240626	095600	403623350	19670	19700	19700	19670	51
626	20240626	095500	402620070	19700	19700	19700	19700	1
627	20240626	095400	402600370	19700	19680	19700	19680	52
628	20240626	095300	401576990	19690	19700	19700	19690	566
629	20240626	095200	390430940	19710	19710	19710	19710	0
630	20240626	095100	390430940	19710	19710	19710	19710	0
631	20240626	095000	390430940	19710	19710	19710	19710	206
632	20240626	094900	386370680	19710	19690	19710	19690	171
633	20240626	094800	383003490	19690	19690	19690	19690	3
634	20240626	094700	382944420	19710	19710	19710	19710	26
635	20240626	094600	382431960	19710	19710	19710	19710	29
636	20240626	094500	381860370	19700	19700	19700	19700	4
637	20240626	094400	381781570	19660	19660	19670	19660	51
638	20240626	094300	380778900	19660	19660	19660	19660	1050
639	20240626	094200	360135900	19660	19660	19660	19660	100
640	20240626	094100	358169900	19660	19680	19680	19660	662
641	20240626	094000	345149490	19680	19680	19680	19680	600
642	20240626	093900	333341490	19680	19680	19680	19670	190
643	20240626	093800	329602380	19680	19690	19690	19680	258
644	20240626	093700	324523270	19690	19690	19690	19690	10
645	20240626	093600	324326370	19700	19700	19700	19700	100
646	20240626	093500	322356370	19700	19700	19700	19700	501
647	20240626	093400	312486670	19700	19710	19710	19700	55
648	20240626	093300	311403150	19710	19720	19750	19710	124
649	20240626	093200	308955070	19710	19700	19710	19700	525
650	20240626	093100	298612470	19700	19700	19780	19700	962
651	20240626	093000	279622300	19710	19730	19730	19710	1507
652	20240626	092900	249908960	19780	19780	19780	19730	261
653	20240626	092800	244751040	19730	19740	19790	19730	481
654	20240626	092700	235258500	19790	19770	19790	19770	506
655	20240626	092600	225249280	19740	19740	19740	19740	10
656	20240626	092500	225051880	19770	19760	19770	19760	117
657	20240626	092400	222738850	19760	19730	19760	19730	22
658	20240626	092300	222304760	19730	19740	19740	19720	441
659	20240626	092200	213603740	19780	19730	19780	19730	24
660	20240626	092100	213130170	19730	19720	19750	19720	685
661	20240626	092000	199610710	19720	19720	19720	19720	55
662	20240626	091900	198526110	19730	19730	19730	19730	1
663	20240626	091800	198506380	19730	19680	19730	19680	160
664	20240626	091700	195352660	19670	19670	19670	19670	225
665	20240626	091600	190926910	19670	19670	19670	19670	0
666	20240626	091500	190926910	19670	19670	19670	19670	3
667	20240626	091400	190867900	19660	19600	19660	19600	398
668	20240626	091300	183065300	19600	19610	19610	19600	596
669	20240626	091200	171383300	19600	19600	19600	19600	501
670	20240626	091100	161563700	19590	19650	19650	19590	1931
671	20240626	091000	123680100	19660	19690	19690	19650	898
672	20240626	090900	106015330	19700	19700	19720	19700	570
673	20240626	090800	94786000	19700	19720	19730	19700	295
674	20240626	090700	88970200	19720	19700	19730	19700	77
675	20240626	090600	87452950	19700	19690	19700	19690	2
676	20240626	090500	87413560	19690	19680	19690	19670	180
677	20240626	090400	83872760	19690	19780	19780	19690	2200
678	20240626	090300	40515530	19800	19800	19800	19800	0
679	20240626	090200	40515530	19800	19700	19800	19700	3
680	20240626	090100	40456230	19800	19880	19880	19690	487
681	20240626	090000	30843590	19730	19810	19810	19730	1559