KissMeData/182360/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	203400	520498660	13960	13960	13960	13960	1732
3	20240626	203300	520498660	13960	13960	13960	13960	0
4	20240626	203200	520498660	13960	13960	13960	13960	0
5	20240626	203100	520498660	13960	13960	13960	13960	0
6	20240626	203000	520498660	13960	13960	13960	13960	0
7	20240626	202900	520498660	13960	13960	13960	13960	0
8	20240626	202800	520498660	13960	13960	13960	13960	0
9	20240626	202700	520498660	13960	13960	13960	13960	0
10	20240626	202600	520498660	13960	13960	13960	13960	0
11	20240626	202500	520498660	13960	13960	13960	13960	0
12	20240626	202400	520498660	13960	13960	13960	13960	0
13	20240626	202300	520498660	13960	13960	13960	13960	0
14	20240626	202200	520498660	13960	13960	13960	13960	0
15	20240626	202100	520498660	13960	13960	13960	13960	0
16	20240626	202000	520498660	13960	13960	13960	13960	0
17	20240626	201900	520498660	13960	13960	13960	13960	0
18	20240626	201800	520498660	13960	13960	13960	13960	0
19	20240626	201700	520498660	13960	13960	13960	13960	0
20	20240626	201600	520498660	13960	13960	13960	13960	0
21	20240626	201500	520498660	13960	13960	13960	13960	0
22	20240626	201400	520498660	13960	13960	13960	13960	0
23	20240626	201300	520498660	13960	13960	13960	13960	0
24	20240626	201200	520498660	13960	13960	13960	13960	0
25	20240626	201100	520498660	13960	13960	13960	13960	0
26	20240626	201000	520498660	13960	13960	13960	13960	0
27	20240626	200900	520498660	13960	13960	13960	13960	0
28	20240626	200800	520498660	13960	13960	13960	13960	0
29	20240626	200700	520498660	13960	13960	13960	13960	0
30	20240626	200600	520498660	13960	13960	13960	13960	0
31	20240626	200500	520498660	13960	13960	13960	13960	0
32	20240626	200400	520498660	13960	13960	13960	13960	1732
33	20240626	200300	520498660	13960	13960	13960	13960	0
34	20240626	200200	520498660	13960	13960	13960	13960	0
35	20240626	200100	520498660	13960	13960	13960	13960	0
36	20240626	200000	520498660	13960	13960	13960	13960	0
37	20240626	195900	520498660	13960	13960	13960	13960	0
38	20240626	195800	520498660	13960	13960	13960	13960	0
39	20240626	195700	520498660	13960	13960	13960	13960	0
40	20240626	195600	520498660	13960	13960	13960	13960	0
41	20240626	195500	520498660	13960	13960	13960	13960	0
42	20240626	195400	520498660	13960	13960	13960	13960	0
43	20240626	195300	520498660	13960	13960	13960	13960	0
44	20240626	195200	520498660	13960	13960	13960	13960	0
45	20240626	195100	520498660	13960	13960	13960	13960	0
46	20240626	195000	520498660	13960	13960	13960	13960	0
47	20240626	194900	520498660	13960	13960	13960	13960	0
48	20240626	194800	520498660	13960	13960	13960	13960	0
49	20240626	194700	520498660	13960	13960	13960	13960	0
50	20240626	194600	520498660	13960	13960	13960	13960	0
51	20240626	194500	520498660	13960	13960	13960	13960	0
52	20240626	194400	520498660	13960	13960	13960	13960	0
53	20240626	194300	520498660	13960	13960	13960	13960	0
54	20240626	194200	520498660	13960	13960	13960	13960	0
55	20240626	194100	520498660	13960	13960	13960	13960	0
56	20240626	194000	520498660	13960	13960	13960	13960	0
57	20240626	193900	520498660	13960	13960	13960	13960	0
58	20240626	193800	520498660	13960	13960	13960	13960	0
59	20240626	193700	520498660	13960	13960	13960	13960	0
60	20240626	193600	520498660	13960	13960	13960	13960	0
61	20240626	193500	520498660	13960	13960	13960	13960	0
62	20240626	193400	520498660	13960	13960	13960	13960	1732
63	20240626	193300	520498660	13960	13960	13960	13960	0
64	20240626	193200	520498660	13960	13960	13960	13960	0
65	20240626	193100	520498660	13960	13960	13960	13960	0
66	20240626	193000	520498660	13960	13960	13960	13960	0
67	20240626	192900	520498660	13960	13960	13960	13960	0
68	20240626	192800	520498660	13960	13960	13960	13960	0
69	20240626	192700	520498660	13960	13960	13960	13960	0
70	20240626	192600	520498660	13960	13960	13960	13960	0
71	20240626	192500	520498660	13960	13960	13960	13960	0
72	20240626	192400	520498660	13960	13960	13960	13960	0
73	20240626	192300	520498660	13960	13960	13960	13960	0
74	20240626	192200	520498660	13960	13960	13960	13960	0
75	20240626	192100	520498660	13960	13960	13960	13960	0
76	20240626	192000	520498660	13960	13960	13960	13960	0
77	20240626	191900	520498660	13960	13960	13960	13960	0
78	20240626	191800	520498660	13960	13960	13960	13960	0
79	20240626	191700	520498660	13960	13960	13960	13960	0
80	20240626	191600	520498660	13960	13960	13960	13960	0
81	20240626	191500	520498660	13960	13960	13960	13960	0
82	20240626	191400	520498660	13960	13960	13960	13960	0
83	20240626	191300	520498660	13960	13960	13960	13960	0
84	20240626	191200	520498660	13960	13960	13960	13960	0
85	20240626	191100	520498660	13960	13960	13960	13960	0
86	20240626	191000	520498660	13960	13960	13960	13960	0
87	20240626	190900	520498660	13960	13960	13960	13960	0
88	20240626	190800	520498660	13960	13960	13960	13960	0
89	20240626	190700	520498660	13960	13960	13960	13960	0
90	20240626	190600	520498660	13960	13960	13960	13960	0
91	20240626	190500	520498660	13960	13960	13960	13960	0
92	20240626	190400	520498660	13960	13960	13960	13960	1732
93	20240626	190300	520498660	13960	13960	13960	13960	0
94	20240626	190200	520498660	13960	13960	13960	13960	0
95	20240626	190100	520498660	13960	13960	13960	13960	0
96	20240626	190000	520498660	13960	13960	13960	13960	0
97	20240626	185900	520498660	13960	13960	13960	13960	0
98	20240626	185800	520498660	13960	13960	13960	13960	0
99	20240626	185700	520498660	13960	13960	13960	13960	0
100	20240626	185600	520498660	13960	13960	13960	13960	0
101	20240626	185500	520498660	13960	13960	13960	13960	0
102	20240626	185400	520498660	13960	13960	13960	13960	0
103	20240626	185300	520498660	13960	13960	13960	13960	0
104	20240626	185200	520498660	13960	13960	13960	13960	0
105	20240626	185100	520498660	13960	13960	13960	13960	0
106	20240626	185000	520498660	13960	13960	13960	13960	0
107	20240626	184900	520498660	13960	13960	13960	13960	0
108	20240626	184800	520498660	13960	13960	13960	13960	0
109	20240626	184700	520498660	13960	13960	13960	13960	0
110	20240626	184600	520498660	13960	13960	13960	13960	0
111	20240626	184500	520498660	13960	13960	13960	13960	0
112	20240626	184400	520498660	13960	13960	13960	13960	0
113	20240626	184300	520498660	13960	13960	13960	13960	0
114	20240626	184200	520498660	13960	13960	13960	13960	0
115	20240626	184100	520498660	13960	13960	13960	13960	0
116	20240626	184000	520498660	13960	13960	13960	13960	0
117	20240626	183900	520498660	13960	13960	13960	13960	0
118	20240626	183800	520498660	13960	13960	13960	13960	0
119	20240626	183700	520498660	13960	13960	13960	13960	0
120	20240626	183600	520498660	13960	13960	13960	13960	0
121	20240626	183500	520498660	13960	13960	13960	13960	0
122	20240626	183400	520498660	13960	13960	13960	13960	1732
123	20240626	183300	520498660	13960	13960	13960	13960	0
124	20240626	183200	520498660	13960	13960	13960	13960	0
125	20240626	183100	520498660	13960	13960	13960	13960	0
126	20240626	183000	520498660	13960	13960	13960	13960	0
127	20240626	182900	520498660	13960	13960	13960	13960	0
128	20240626	182800	520498660	13960	13960	13960	13960	0
129	20240626	182700	520498660	13960	13960	13960	13960	0
130	20240626	182600	520498660	13960	13960	13960	13960	0
131	20240626	182500	520498660	13960	13960	13960	13960	0
132	20240626	182400	520498660	13960	13960	13960	13960	0
133	20240626	182300	520498660	13960	13960	13960	13960	0
134	20240626	182200	520498660	13960	13960	13960	13960	0
135	20240626	182100	520498660	13960	13960	13960	13960	0
136	20240626	182000	520498660	13960	13960	13960	13960	0
137	20240626	181900	520498660	13960	13960	13960	13960	0
138	20240626	181800	520498660	13960	13960	13960	13960	0
139	20240626	181700	520498660	13960	13960	13960	13960	0
140	20240626	181600	520498660	13960	13960	13960	13960	0
141	20240626	181500	520498660	13960	13960	13960	13960	0
142	20240626	181400	520498660	13960	13960	13960	13960	0
143	20240626	181300	520498660	13960	13960	13960	13960	0
144	20240626	181200	520498660	13960	13960	13960	13960	0
145	20240626	181100	520498660	13960	13960	13960	13960	0
146	20240626	181000	520498660	13960	13960	13960	13960	0
147	20240626	180900	520498660	13960	13960	13960	13960	0
148	20240626	180800	520498660	13960	13960	13960	13960	0
149	20240626	180700	520498660	13960	13960	13960	13960	0
150	20240626	180600	520498660	13960	13960	13960	13960	0
151	20240626	180500	520498660	13960	13960	13960	13960	0
152	20240626	180400	520498660	13960	13960	13960	13960	1732
153	20240626	180300	520498660	13960	13960	13960	13960	0
154	20240626	180200	520498660	13960	13960	13960	13960	0
155	20240626	180100	520498660	13960	13960	13960	13960	0
156	20240626	180000	520498660	13960	13960	13960	13960	0
157	20240626	175900	520498660	13960	13960	13960	13960	0
158	20240626	175800	520498660	13960	13960	13960	13960	0
159	20240626	175700	520498660	13960	13960	13960	13960	0
160	20240626	175600	520498660	13960	13960	13960	13960	0
161	20240626	175500	520498660	13960	13960	13960	13960	0
162	20240626	175400	520498660	13960	13960	13960	13960	0
163	20240626	175300	520498660	13960	13960	13960	13960	0
164	20240626	175200	520498660	13960	13960	13960	13960	0
165	20240626	175100	520498660	13960	13960	13960	13960	0
166	20240626	175000	520498660	13960	13960	13960	13960	0
167	20240626	174900	520498660	13960	13960	13960	13960	0
168	20240626	174800	520498660	13960	13960	13960	13960	0
169	20240626	174700	520498660	13960	13960	13960	13960	0
170	20240626	174600	520498660	13960	13960	13960	13960	0
171	20240626	174500	520498660	13960	13960	13960	13960	0
172	20240626	174400	520498660	13960	13960	13960	13960	0
173	20240626	174300	520498660	13960	13960	13960	13960	0
174	20240626	174200	520498660	13960	13960	13960	13960	0
175	20240626	174100	520498660	13960	13960	13960	13960	0
176	20240626	174000	520498660	13960	13960	13960	13960	0
177	20240626	173900	520498660	13960	13960	13960	13960	0
178	20240626	173800	520498660	13960	13960	13960	13960	0
179	20240626	173700	520498660	13960	13960	13960	13960	0
180	20240626	173600	520498660	13960	13960	13960	13960	0
181	20240626	173500	520498660	13960	13960	13960	13960	0
182	20240626	173400	520498660	13960	13960	13960	13960	1732
183	20240626	173300	520498660	13960	13960	13960	13960	0
184	20240626	173200	520498660	13960	13960	13960	13960	0
185	20240626	173100	520498660	13960	13960	13960	13960	0
186	20240626	173000	520498660	13960	13960	13960	13960	0
187	20240626	172900	520498660	13960	13960	13960	13960	0
188	20240626	172800	520498660	13960	13960	13960	13960	0
189	20240626	172700	520498660	13960	13960	13960	13960	0
190	20240626	172600	520498660	13960	13960	13960	13960	0
191	20240626	172500	520498660	13960	13960	13960	13960	0
192	20240626	172400	520498660	13960	13960	13960	13960	0
193	20240626	172300	520498660	13960	13960	13960	13960	0
194	20240626	172200	520498660	13960	13960	13960	13960	0
195	20240626	172100	520498660	13960	13960	13960	13960	0
196	20240626	172000	520498660	13960	13960	13960	13960	0
197	20240626	171900	520498660	13960	13960	13960	13960	0
198	20240626	171800	520498660	13960	13960	13960	13960	0
199	20240626	171700	520498660	13960	13960	13960	13960	0
200	20240626	171600	520498660	13960	13960	13960	13960	0
201	20240626	171500	520498660	13960	13960	13960	13960	0
202	20240626	171400	520498660	13960	13960	13960	13960	0
203	20240626	171300	520498660	13960	13960	13960	13960	0
204	20240626	171200	520498660	13960	13960	13960	13960	0
205	20240626	171100	520498660	13960	13960	13960	13960	0
206	20240626	171000	520498660	13960	13960	13960	13960	0
207	20240626	170900	520498660	13960	13960	13960	13960	0
208	20240626	170800	520498660	13960	13960	13960	13960	0
209	20240626	170700	520498660	13960	13960	13960	13960	0
210	20240626	170600	520498660	13960	13960	13960	13960	0
211	20240626	170500	520498660	13960	13960	13960	13960	0
212	20240626	170400	520498660	13960	13960	13960	13960	1732
213	20240626	170300	520498660	13960	13960	13960	13960	0
214	20240626	170200	520498660	13960	13960	13960	13960	0
215	20240626	170100	520498660	13960	13960	13960	13960	0
216	20240626	170000	520498660	13960	13960	13960	13960	0
217	20240626	165900	520498660	13960	13960	13960	13960	0
218	20240626	165800	520498660	13960	13960	13960	13960	0
219	20240626	165700	520498660	13960	13960	13960	13960	0
220	20240626	165600	520498660	13960	13960	13960	13960	0
221	20240626	165500	520498660	13960	13960	13960	13960	0
222	20240626	165400	520498660	13960	13960	13960	13960	0
223	20240626	165300	520498660	13960	13960	13960	13960	0
224	20240626	165200	520498660	13960	13960	13960	13960	0
225	20240626	165100	520498660	13960	13960	13960	13960	0
226	20240626	165000	520498660	13960	13960	13960	13960	0
227	20240626	164900	520498660	13960	13960	13960	13960	0
228	20240626	164800	520498660	13960	13960	13960	13960	0
229	20240626	164700	520498660	13960	13960	13960	13960	0
230	20240626	164600	520498660	13960	13960	13960	13960	0
231	20240626	164500	520498660	13960	13960	13960	13960	0
232	20240626	164400	520498660	13960	13960	13960	13960	0
233	20240626	164300	520498660	13960	13960	13960	13960	0
234	20240626	164200	520498660	13960	13960	13960	13960	0
235	20240626	164100	520498660	13960	13960	13960	13960	0
236	20240626	164000	520498660	13960	13960	13960	13960	0
237	20240626	163900	520498660	13960	13960	13960	13960	0
238	20240626	163800	520498660	13960	13960	13960	13960	0
239	20240626	163700	520498660	13960	13960	13960	13960	0
240	20240626	163600	520498660	13960	13960	13960	13960	0
241	20240626	163500	520498660	13960	13960	13960	13960	0
242	20240626	163400	520498660	13960	13960	13960	13960	1732
243	20240626	163300	520498660	13960	13960	13960	13960	0
244	20240626	163200	520498660	13960	13960	13960	13960	0
245	20240626	163100	520498660	13960	13960	13960	13960	0
246	20240626	163000	520498660	13960	13960	13960	13960	0
247	20240626	162900	520498660	13960	13960	13960	13960	0
248	20240626	162800	520498660	13960	13960	13960	13960	0
249	20240626	162700	520498660	13960	13960	13960	13960	0
250	20240626	162600	520498660	13960	13960	13960	13960	0
251	20240626	162500	520498660	13960	13960	13960	13960	0
252	20240626	162400	520498660	13960	13960	13960	13960	0
253	20240626	162300	520498660	13960	13960	13960	13960	0
254	20240626	162200	520498660	13960	13960	13960	13960	0
255	20240626	162100	520498660	13960	13960	13960	13960	0
256	20240626	162000	520498660	13960	13960	13960	13960	0
257	20240626	161900	520498660	13960	13960	13960	13960	0
258	20240626	161800	520498660	13960	13960	13960	13960	0
259	20240626	161700	520498660	13960	13960	13960	13960	0
260	20240626	161600	520498660	13960	13960	13960	13960	0
261	20240626	161500	520498660	13960	13960	13960	13960	0
262	20240626	161400	520498660	13960	13960	13960	13960	0
263	20240626	161300	520498660	13960	13960	13960	13960	0
264	20240626	161200	520498660	13960	13960	13960	13960	0
265	20240626	161100	520498660	13960	13960	13960	13960	0
266	20240626	161000	520498660	13960	13960	13960	13960	0
267	20240626	160900	520498660	13960	13960	13960	13960	0
268	20240626	160800	520498660	13960	13960	13960	13960	0
269	20240626	160700	520498660	13960	13960	13960	13960	0
270	20240626	160600	520498660	13960	13960	13960	13960	0
271	20240626	160500	520498660	13960	13960	13960	13960	0
272	20240626	160400	520498660	13960	13960	13960	13960	1732
273	20240626	160300	520498660	13960	13960	13960	13960	0
274	20240626	160200	520498660	13960	13960	13960	13960	0
275	20240626	160100	520498660	13960	13960	13960	13960	0
276	20240626	160000	520498660	13960	13960	13960	13960	0
277	20240626	155900	520498660	13960	13960	13960	13960	0
278	20240626	155800	520498660	13960	13960	13960	13960	0
279	20240626	155700	520498660	13960	13960	13960	13960	0
280	20240626	155600	520498660	13960	13960	13960	13960	0
281	20240626	155500	520498660	13960	13960	13960	13960	0
282	20240626	155400	520498660	13960	13960	13960	13960	0
283	20240626	155300	520498660	13960	13960	13960	13960	0
284	20240626	155200	520498660	13960	13960	13960	13960	0
285	20240626	155100	520498660	13960	13960	13960	13960	0
286	20240626	155000	520498660	13960	13960	13960	13960	0
287	20240626	154900	520498660	13960	13960	13960	13960	0
288	20240626	154800	520498660	13960	13960	13960	13960	0
289	20240626	154700	520498660	13960	13960	13960	13960	0
290	20240626	154600	520498660	13960	13960	13960	13960	0
291	20240626	154500	520498660	13960	13960	13960	13960	0
292	20240626	154400	520498660	13960	13960	13960	13960	0
293	20240626	154300	520498660	13960	13960	13960	13960	0
294	20240626	154200	520498660	13960	13960	13960	13960	0
295	20240626	154100	520498660	13960	13960	13960	13960	0
296	20240626	154000	520498660	13960	13960	13960	13960	0
297	20240626	153900	520498660	13960	13960	13960	13960	0
298	20240626	153800	520498660	13960	13960	13960	13960	0
299	20240626	153700	520498660	13960	13960	13960	13960	0
300	20240626	153600	520498660	13960	13960	13960	13960	0
301	20240626	153500	520498660	13960	13960	13960	13960	0
302	20240626	153400	520498660	13960	13960	13960	13960	1732
303	20240626	153300	520498660	13960	13960	13960	13960	0
304	20240626	153200	520498660	13960	13960	13960	13960	0
305	20240626	153100	520498660	13960	13960	13960	13960	0
306	20240626	153000	520498660	13960	13960	13960	13960	1732
307	20240626	152900	496319940	13970	13970	13970	13970	0
308	20240626	152800	496319940	13970	13970	13970	13970	0
309	20240626	152700	496319940	13970	13970	13970	13970	0
310	20240626	152600	496319940	13970	13970	13970	13970	0
311	20240626	152500	496319940	13970	13970	13970	13970	0
312	20240626	152400	496319940	13970	13970	13970	13970	0
313	20240626	152300	496319940	13970	13970	13970	13970	0
314	20240626	152200	496319940	13970	13970	13970	13970	0
315	20240626	152100	496319940	13970	13970	13970	13970	0
316	20240626	152000	496319940	13970	13970	13970	13970	0
317	20240626	151900	496319940	13970	13970	13970	13970	347
318	20240626	151800	491472350	13980	13970	13980	13970	62
319	20240626	151700	490606140	13970	13970	13970	13970	23
320	20240626	151600	490284830	13970	13970	13970	13970	77
321	20240626	151500	489209140	13960	13970	13970	13960	53
322	20240626	151400	488468780	13960	13970	13970	13960	124
323	20240626	151300	486737130	13960	13970	13980	13960	203
324	20240626	151200	483901080	13960	13960	13960	13960	14
325	20240626	151100	483705640	13950	13950	13960	13940	641
326	20240626	151000	474761600	13940	13940	13940	13940	0
327	20240626	150900	474761600	13940	13940	13940	13940	25
328	20240626	150800	474413100	13930	13930	13940	13930	133
329	20240626	150700	472559740	13910	13910	13930	13910	162
330	20240626	150600	470305460	13910	13910	13910	13910	0
331	20240626	150500	470305460	13910	13910	13910	13910	0
332	20240626	150400	470305460	13910	13910	13910	13910	0
333	20240626	150300	470305460	13910	13900	13910	13890	243
334	20240626	150200	466929240	13900	13910	13910	13900	43
335	20240626	150100	466331150	13910	13910	13910	13910	0
336	20240626	150000	466331150	13910	13910	13910	13910	1
337	20240626	145900	466317240	13920	13920	13920	13920	1
338	20240626	145800	466303320	13910	13910	13910	13910	0
339	20240626	145700	466303320	13910	13950	13950	13910	360
340	20240626	145600	461282360	13910	13920	13930	13910	54
341	20240626	145500	460530370	13920	13910	13920	13910	6
342	20240626	145400	460446860	13910	13890	13910	13890	19
343	20240626	145300	460182770	13890	13890	13890	13890	149
344	20240626	145200	458113160	13890	13930	13930	13890	738
345	20240626	145100	447857450	13930	13930	13930	13930	1
346	20240626	145000	447843520	13900	13900	13900	13900	0
347	20240626	144900	447843520	13900	13930	13930	13900	249
348	20240626	144800	444375730	13930	13930	13930	13930	0
349	20240626	144700	444375730	13930	13930	13930	13930	4
350	20240626	144600	444320010	13930	13930	13930	13930	0
351	20240626	144500	444320010	13930	13930	13930	13930	323
352	20240626	144400	439820620	13930	13930	13930	13930	0
353	20240626	144300	439820620	13930	13930	13930	13930	0
354	20240626	144200	439820620	13930	13930	13950	13930	169
355	20240626	144100	437464550	13940	13940	13940	13940	0
356	20240626	144000	437464550	13940	13940	13940	13930	227
357	20240626	143900	434300430	13940	13940	13940	13940	0
358	20240626	143800	434300430	13940	13940	13940	13940	5
359	20240626	143700	434230730	13940	13940	13940	13940	0
360	20240626	143600	434230730	13940	13950	13950	13940	61
361	20240626	143500	433379860	13950	13960	13960	13950	16
362	20240626	143400	433156590	13950	13950	13950	13950	5
363	20240626	143300	433086840	13950	13960	13960	13950	20
364	20240626	143200	432807700	13950	13940	13950	13940	143
365	20240626	143100	430814240	13930	13930	13940	13930	186
366	20240626	143000	428222260	13930	13930	13930	13930	1
367	20240626	142900	428208330	13900	13920	13920	13900	311
368	20240626	142800	423884480	13910	13910	13910	13910	0
369	20240626	142700	423884480	13910	13930	13930	13910	561
370	20240626	142600	416080040	13930	13930	13930	13930	0
371	20240626	142500	416080040	13930	13940	13940	13930	9
372	20240626	142400	415954660	13930	13930	13930	13920	19
373	20240626	142300	415690040	13930	13930	13930	13930	23
374	20240626	142200	415369650	13920	13930	13930	13920	96
375	20240626	142100	414032540	13930	13930	13930	13930	8
376	20240626	142000	413921100	13930	13930	13930	13930	0
377	20240626	141900	413921100	13930	13930	13930	13930	0
378	20240626	141800	413921100	13930	13930	13930	13930	36
379	20240626	141700	413419620	13940	13920	13940	13920	10
380	20240626	141600	413280320	13920	13920	13920	13920	15
381	20240626	141500	413071520	13920	13930	13930	13920	323
382	20240626	141400	408575320	13930	13930	13930	13930	56
383	20240626	141300	407795240	13930	13930	13930	13930	0
384	20240626	141200	407795240	13930	13930	13930	13930	5
385	20240626	141100	407725590	13920	13930	13930	13920	6
386	20240626	141000	407642060	13920	13930	13930	13920	997
387	20240626	140900	393759900	13940	13940	13940	13940	11
388	20240626	140800	393606560	13940	13940	13940	13940	8
389	20240626	140700	393495040	13940	13940	13940	13940	4
390	20240626	140600	393439280	13930	13930	13930	13930	0
391	20240626	140500	393439280	13930	13930	13930	13930	10
392	20240626	140400	393299980	13930	13930	13930	13930	15
393	20240626	140300	393091030	13950	13960	13960	13930	84
394	20240626	140200	391918910	13980	13980	13980	13980	0
395	20240626	140100	391918910	13980	13980	13980	13980	0
396	20240626	140000	391918910	13980	13980	13980	13980	0
397	20240626	135900	391918910	13980	13960	13980	13950	236
398	20240626	135800	388624720	13960	13970	13970	13960	158
399	20240626	135700	386417630	13970	13970	13970	13970	14
400	20240626	135600	386222050	13960	13980	13980	13960	225
401	20240626	135500	383079000	13980	13990	13990	13970	327
402	20240626	135400	378505120	13980	13970	13980	13970	666
403	20240626	135300	369195040	13960	13950	13960	13950	64
404	20240626	135200	368301950	13940	13940	13940	13940	0
405	20240626	135100	368301950	13940	13940	13940	13940	0
406	20240626	135000	368301950	13940	13940	13940	13940	50
407	20240626	134900	367604950	13940	13940	13940	13940	0
408	20240626	134800	367604950	13940	13940	13940	13940	0
409	20240626	134700	367604950	13940	13950	13950	13940	556
410	20240626	134600	359849310	13920	13950	14000	13900	2243
411	20240626	134500	328527010	13910	13920	13940	13900	522
412	20240626	134400	321257990	13900	13910	13930	13900	642
413	20240626	134300	312321780	13890	13900	13900	13890	272
414	20240626	134200	308541700	13900	13900	13900	13900	222
415	20240626	134100	305455900	13890	13890	13890	13890	0
416	20240626	134000	305455900	13890	13900	13900	13890	334
417	20240626	133900	300813640	13890	13890	13890	13890	0
418	20240626	133800	300813640	13890	13890	13920	13890	568
419	20240626	133700	292915720	13890	13890	13890	13890	4
420	20240626	133600	292860160	13890	13900	13900	13890	48
421	20240626	133500	292193370	13900	13900	13900	13900	102
422	20240626	133400	290775570	13890	13900	13900	13890	31
423	20240626	133300	290344780	13890	13900	13900	13890	39
424	20240626	133200	289802930	13890	13870	13890	13870	268
425	20240626	133100	286083380	13860	13860	13860	13860	0
426	20240626	133000	286083380	13860	13860	13860	13860	12
427	20240626	132900	285917060	13860	13860	13860	13860	0
428	20240626	132800	285917060	13860	13860	13860	13860	31
429	20240626	132700	285487400	13860	13860	13860	13860	63
430	20240626	132600	284614220	13860	13860	13860	13860	7
431	20240626	132500	284517200	13850	13850	13850	13850	0
432	20240626	132400	284517200	13850	13850	13850	13850	0
433	20240626	132300	284517200	13850	13850	13850	13850	3
434	20240626	132200	284475650	13850	13840	13850	13840	10
435	20240626	132100	284337180	13840	13900	13900	13840	311
436	20240626	132000	280018630	13900	13900	13900	13890	275
437	20240626	131900	276196380	13890	13880	13890	13880	163
438	20240626	131800	273932640	13880	13870	13880	13870	59
439	20240626	131700	273114210	13870	13860	13880	13860	71
440	20240626	131600	272129250	13860	13850	13860	13850	73
441	20240626	131500	271117510	13850	13850	13850	13850	72
442	20240626	131400	270120310	13820	13820	13820	13820	0
443	20240626	131300	270120310	13820	13830	13840	13820	1233
444	20240626	131200	253062110	13810	13830	13830	13810	423
445	20240626	131100	247212980	13800	13800	13800	13800	2
446	20240626	131000	247185380	13820	13820	13820	13820	40
447	20240626	130900	246632580	13820	13820	13820	13820	15
448	20240626	130800	246425280	13780	13780	13780	13780	0
449	20240626	130700	246425280	13780	13820	13830	13780	507
450	20240626	130600	239419030	13820	13790	13820	13780	790
451	20240626	130500	228515830	13790	13790	13790	13790	0
452	20240626	130400	228515830	13790	13790	13790	13790	221
453	20240626	130300	225468240	13760	13760	13760	13760	0
454	20240626	130200	225468240	13760	13780	13780	13760	116
455	20240626	130100	223870080	13780	13770	13780	13770	58
456	20240626	130000	223070890	13770	13750	13770	13750	188
457	20240626	125900	220484000	13740	13740	13740	13740	0
458	20240626	125800	220484000	13740	13740	13740	13740	0
459	20240626	125700	220484000	13740	13740	13740	13740	4
460	20240626	125600	220429040	13740	13740	13740	13740	0
461	20240626	125500	220429040	13740	13740	13740	13740	1
462	20240626	125400	220415300	13730	13730	13730	13730	21
463	20240626	125300	220126970	13730	13730	13730	13730	0
464	20240626	125200	220126970	13730	13730	13730	13730	22
465	20240626	125100	219824910	13740	13740	13740	13740	0
466	20240626	125000	219824910	13740	13740	13740	13740	28
467	20240626	124900	219440190	13740	13740	13740	13730	141
468	20240626	124800	217503020	13730	13730	13730	13730	0
469	20240626	124700	217503020	13730	13740	13740	13730	221
470	20240626	124600	214466690	13740	13740	13740	13740	13
471	20240626	124500	214288070	13740	13740	13740	13740	90
472	20240626	124400	213051470	13740	13740	13740	13740	0
473	20240626	124300	213051470	13740	13740	13740	13740	0
474	20240626	124200	213051470	13740	13730	13740	13730	8
475	20240626	124100	212941590	13730	13740	13740	13730	220
476	20240626	124000	209918990	13730	13730	13730	13730	25
477	20240626	123900	209575740	13730	13740	13740	13730	60
478	20240626	123800	208751440	13740	13740	13740	13740	0
479	20240626	123700	208751440	13740	13740	13740	13740	0
480	20240626	123600	208751440	13740	13730	13740	13730	27
481	20240626	123500	208380510	13730	13730	13730	13730	0
482	20240626	123400	208380510	13730	13730	13730	13730	0
483	20240626	123300	208380510	13730	13730	13730	13730	0
484	20240626	123200	208380510	13730	13730	13730	13730	0
485	20240626	123100	208380510	13730	13730	13730	13730	5
486	20240626	123000	208311860	13730	13740	13740	13730	111
487	20240626	122900	206786830	13730	13730	13730	13730	0
488	20240626	122800	206786830	13730	13740	13740	13730	62
489	20240626	122700	205935070	13730	13730	13730	13730	0
490	20240626	122600	205935070	13730	13730	13730	13730	0
491	20240626	122500	205935070	13730	13730	13730	13730	5
492	20240626	122400	205866420	13720	13730	13730	13720	52
493	20240626	122300	205152780	13720	13720	13720	13720	0
494	20240626	122200	205152780	13720	13720	13720	13720	0
495	20240626	122100	205152780	13720	13730	13730	13720	89
496	20240626	122000	203930900	13730	13730	13730	13730	5
497	20240626	121900	203862250	13730	13740	13740	13730	10
498	20240626	121800	203724940	13730	13730	13730	13730	0
499	20240626	121700	203724940	13730	13730	13730	13730	0
500	20240626	121600	203724940	13730	13730	13730	13730	0
501	20240626	121500	203724940	13730	13730	13730	13730	0
502	20240626	121400	203724940	13730	13730	13730	13730	5
503	20240626	121300	203656290	13730	13730	13730	13730	0
504	20240626	121200	203656290	13730	13730	13730	13730	0
505	20240626	121100	203656290	13730	13730	13730	13730	0
506	20240626	121000	203656290	13730	13730	13730	13730	2
507	20240626	120900	203628830	13730	13750	13750	13730	403
508	20240626	120800	198092710	13760	13760	13760	13760	0
509	20240626	120700	198092710	13760	13760	13760	13760	10
510	20240626	120600	197955110	13740	13740	13740	13740	0
511	20240626	120500	197955110	13740	13740	13740	13740	0
512	20240626	120400	197955110	13740	13740	13740	13740	0
513	20240626	120300	197955110	13740	13740	13740	13740	0
514	20240626	120200	197955110	13740	13740	13740	13740	0
515	20240626	120100	197955110	13740	13740	13740	13740	17
516	20240626	120000	197721530	13740	13740	13740	13740	0
517	20240626	115900	197721530	13740	13740	13740	13740	0
518	20240626	115800	197721530	13740	13750	13760	13740	292
519	20240626	115700	193704370	13750	13750	13750	13750	75
520	20240626	115600	192673120	13740	13740	13740	13740	0
521	20240626	115500	192673120	13740	13740	13740	13740	1
522	20240626	115400	192659380	13740	13740	13740	13740	0
523	20240626	115300	192659380	13740	13740	13740	13740	5
524	20240626	115200	192590680	13740	13740	13740	13740	40
525	20240626	115100	192041080	13750	13750	13750	13750	0
526	20240626	115000	192041080	13750	13750	13750	13750	0
527	20240626	114900	192041080	13750	13750	13750	13750	27
528	20240626	114800	191669830	13750	13750	13750	13750	5
529	20240626	114700	191601080	13750	13750	13750	13750	0
530	20240626	114600	191601080	13750	13760	13760	13750	211
531	20240626	114500	188698830	13760	13760	13760	13760	3
532	20240626	114400	188657550	13760	13760	13760	13760	0
533	20240626	114300	188657550	13760	13760	13760	13750	42
534	20240626	114200	188079740	13760	13760	13760	13740	24
535	20240626	114100	187749740	13740	13740	13740	13740	0
536	20240626	114000	187749740	13740	13740	13740	13740	5
537	20240626	113900	187681040	13720	13720	13720	13720	40
538	20240626	113800	187132240	13760	13750	13760	13720	1183
539	20240626	113700	170889740	13760	13760	13760	13760	2
540	20240626	113600	170862220	13760	13760	13760	13760	10
541	20240626	113500	170724620	13740	13750	13750	13740	832
542	20240626	113400	159284920	13740	13740	13740	13740	2
543	20240626	113300	159257440	13740	13740	13740	13740	0
544	20240626	113200	159257440	13740	13740	13740	13740	79
545	20240626	113100	158171980	13730	13730	13730	13730	5
546	20240626	113000	158103330	13740	13740	13740	13730	72
547	20240626	112900	157114130	13740	13740	13740	13740	0
548	20240626	112800	157114130	13740	13740	13740	13740	0
549	20240626	112700	157114130	13740	13740	13740	13740	0
550	20240626	112600	157114130	13740	13740	13740	13740	0
551	20240626	112500	157114130	13740	13740	13740	13740	5
552	20240626	112400	157045430	13740	13740	13740	13740	0
553	20240626	112300	157045430	13740	13740	13740	13740	17
554	20240626	112200	156811850	13740	13740	13740	13740	6
555	20240626	112100	156729410	13740	13740	13740	13740	11
556	20240626	112000	156578270	13740	13740	13740	13740	0
557	20240626	111900	156578270	13740	13740	13740	13740	0
558	20240626	111800	156578270	13740	13740	13740	13740	0
559	20240626	111700	156578270	13740	13750	13750	13740	7
560	20240626	111600	156482070	13740	13740	13740	13740	0
561	20240626	111500	156482070	13740	13740	13740	13740	1
562	20240626	111400	156468330	13740	13740	13740	13740	0
563	20240626	111300	156468330	13740	13750	13750	13740	7
564	20240626	111200	156372130	13740	13740	13740	13740	0
565	20240626	111100	156372130	13740	13740	13740	13740	0
566	20240626	111000	156372130	13740	13740	13740	13740	10
567	20240626	110900	156234730	13740	13750	13750	13740	6
568	20240626	110800	156152280	13750	13750	13750	13750	10
569	20240626	110700	156014780	13750	13750	13750	13750	0
570	20240626	110600	156014780	13750	13750	13750	13750	0
571	20240626	110500	156014780	13750	13750	13750	13750	190
572	20240626	110400	153402280	13740	13740	13740	13740	0
573	20240626	110300	153402280	13740	13740	13740	13740	0
574	20240626	110200	153402280	13740	13740	13740	13740	5
575	20240626	110100	153333580	13740	13740	13740	13740	112
576	20240626	110000	151794700	13740	13740	13740	13740	0
577	20240626	105900	151794700	13740	13740	13740	13740	0
578	20240626	105800	151794700	13740	13740	13740	13740	5
579	20240626	105700	151726000	13740	13740	13740	13740	0
580	20240626	105600	151726000	13740	13740	13740	13740	0
581	20240626	105500	151726000	13740	13740	13740	13740	0
582	20240626	105400	151726000	13740	13750	13750	13740	10
583	20240626	105300	151588550	13740	13740	13740	13740	61
584	20240626	105200	150750410	13740	13740	13740	13740	0
585	20240626	105100	150750410	13740	13740	13740	13740	24
586	20240626	105000	150420650	13740	13740	13740	13740	6
587	20240626	104900	150338210	13740	13740	13740	13740	0
588	20240626	104800	150338210	13740	13740	13740	13740	13
589	20240626	104700	150159590	13740	13750	13750	13740	138
590	20240626	104600	148262240	13750	13750	13750	13750	5
591	20240626	104500	148193490	13760	13760	13760	13760	0
592	20240626	104400	148193490	13760	13760	13760	13760	1
593	20240626	104300	148179730	13760	13760	13760	13760	0
594	20240626	104200	148179730	13760	13760	13760	13760	10
595	20240626	104100	148042130	13750	13750	13750	13750	1
596	20240626	104000	148028380	13750	13750	13750	13750	3
597	20240626	103900	147987130	13750	13750	13750	13750	2
598	20240626	103800	147959630	13750	13750	13750	13750	2
599	20240626	103700	147932130	13750	13750	13750	13750	2
600	20240626	103600	147904630	13750	13750	13750	13750	1
601	20240626	103500	147890880	13750	13750	13750	13750	11
602	20240626	103400	147739630	13750	13750	13750	13750	6
603	20240626	103300	147657130	13740	13740	13740	13740	6
604	20240626	103200	147574690	13740	13740	13740	13740	1
605	20240626	103100	147560950	13740	13740	13740	13740	2
606	20240626	103000	147533470	13750	13750	13750	13750	2
607	20240626	102900	147505970	13750	13720	13750	13720	2
608	20240626	102800	147478500	13720	13720	13720	13720	1
609	20240626	102700	147464780	13720	13720	13720	13720	0
610	20240626	102600	147464780	13720	13720	13750	13720	7
611	20240626	102500	147368650	13720	13720	13720	13720	0
612	20240626	102400	147368650	13720	13720	13720	13720	2
613	20240626	102300	147341210	13720	13720	13720	13720	2
614	20240626	102200	147313770	13720	13720	13720	13720	2
615	20240626	102100	147286330	13710	13710	13710	13710	2
616	20240626	102000	147258910	13710	13720	13770	13710	334
617	20240626	101900	142662530	13710	13710	13710	13710	3
618	20240626	101800	142621400	13710	13710	13710	13710	2
619	20240626	101700	142593980	13710	13710	13710	13710	188
620	20240626	101600	140016500	13710	13710	13710	13710	2
621	20240626	101500	139989080	13710	13720	13720	13710	99
622	20240626	101400	138630850	13720	13720	13720	13720	102
623	20240626	101300	137231410	13710	13710	13710	13710	24
624	20240626	101200	136902370	13710	13710	13710	13710	18
625	20240626	101100	136655590	13710	13710	13710	13710	17
626	20240626	101000	136422520	13710	13720	13720	13710	383
627	20240626	100900	131168760	13710	13720	13720	13710	58
628	20240626	100800	130373030	13720	13720	13730	13720	21
629	20240626	100700	130084900	13720	13730	13730	13720	141
630	20240626	100600	128149500	13730	13720	13730	13720	17
631	20240626	100500	127916130	13720	13700	13720	13700	66
632	20240626	100400	127011370	13710	13710	13710	13700	77
633	20240626	100300	125955740	13710	13710	13710	13710	13
634	20240626	100200	125777510	13710	13700	13730	13700	19
635	20240626	100100	125517040	13700	13700	13730	13700	11
636	20240626	100000	125366310	13700	13700	13730	13700	408
637	20240626	095900	119776650	13700	13700	13730	13700	12
638	20240626	095800	119612220	13730	13730	13730	13700	13
639	20240626	095700	119434060	13700	13700	13700	13700	11
640	20240626	095600	119283360	13700	13700	13700	13700	17
641	20240626	095500	119050460	13730	13700	13730	13700	291
642	20240626	095400	115063640	13700	13730	13740	13700	3105
643	20240626	095300	72493820	13730	13740	13740	13730	56
644	20240626	095200	71724440	13720	13720	13720	13720	0
645	20240626	095100	71724440	13720	13730	13730	13720	54
646	20240626	095000	70983060	13730	13730	13730	13730	20
647	20240626	094900	70708460	13720	13720	13720	13720	0
648	20240626	094800	70708460	13720	13720	13720	13710	660
649	20240626	094700	61656120	13720	13730	13730	13720	83
650	20240626	094600	60516620	13720	13720	13720	13720	0
651	20240626	094500	60516620	13720	13720	13720	13720	5
652	20240626	094400	60448020	13720	13720	13720	13720	1
653	20240626	094300	60434300	13720	13740	13740	13720	463
654	20240626	094200	54077680	13740	13740	13740	13740	2
655	20240626	094100	54050200	13730	13730	13730	13730	0
656	20240626	094000	54050200	13730	13740	13770	13730	130
657	20240626	093900	52261500	13730	13730	13730	13730	11
658	20240626	093800	52110470	13730	13730	13730	13730	2
659	20240626	093700	52083010	13730	13750	13750	13730	6
660	20240626	093600	52000610	13750	13750	13750	13750	0
661	20240626	093500	52000610	13750	13750	13750	13750	0
662	20240626	093400	52000610	13750	13750	13750	13750	0
663	20240626	093300	52000610	13750	13750	13750	13750	0
664	20240626	093200	52000610	13750	13750	13750	13750	0
665	20240626	093100	52000610	13750	13750	13750	13750	0
666	20240626	093000	52000610	13750	13750	13750	13750	2
667	20240626	092900	51973110	13720	13720	13720	13720	30
668	20240626	092800	51561510	13720	13720	13720	13720	1
669	20240626	092700	51547790	13720	13720	13720	13720	1
670	20240626	092600	51534070	13710	13710	13710	13710	0
671	20240626	092500	51534070	13710	13720	13720	13710	110
672	20240626	092400	50025870	13710	13750	13750	13710	711
673	20240626	092300	40271640	13750	13760	13760	13750	192
674	20240626	092200	37630370	13770	13770	13770	13770	1
675	20240626	092100	37616600	13770	13760	13770	13760	106
676	20240626	092000	36156990	13760	13750	13760	13750	64
677	20240626	091900	35276360	13750	13750	13750	13750	98
678	20240626	091800	33928860	13750	13750	13750	13750	10
679	20240626	091700	33791360	13750	13750	13750	13750	20
680	20240626	091600	33516360	13700	13700	13700	13700	0
681	20240626	091500	33516360	13700	13700	13700	13700	0
682	20240626	091400	33516360	13700	13700	13700	13700	200
683	20240626	091300	30776360	13690	13710	13710	13690	560
684	20240626	091200	23107110	13690	13740	13740	13690	684
685	20240626	091100	13739960	13750	13760	13760	13750	37
686	20240626	091000	13231150	13760	13760	13760	13760	1
687	20240626	090900	13217390	13760	13770	13770	13760	39
688	20240626	090800	12680370	13770	13770	13770	13770	72
689	20240626	090700	11688930	13770	13770	13770	13770	137
690	20240626	090600	9802440	13790	13770	13790	13770	3
691	20240626	090500	9761100	13770	13780	13780	13770	10
692	20240626	090400	9623350	13800	13800	13800	13800	0
693	20240626	090300	9623350	13800	13790	13800	13790	388
694	20240626	090200	4270370	13790	13720	13810	13720	101
695	20240626	090100	2876920	13710	13710	13710	13710	101
696	20240626	090000	1492210	13690	13690	13690	13690	109