KissMeData/273640/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210200	123888270	12550	12550	12550	12550	28
3	20240626	210100	123888270	12550	12550	12550	12550	0
4	20240626	210000	123888270	12550	12550	12550	12550	0
5	20240626	205900	123888270	12550	12550	12550	12550	0
6	20240626	205800	123888270	12550	12550	12550	12550	0
7	20240626	205700	123888270	12550	12550	12550	12550	0
8	20240626	205600	123888270	12550	12550	12550	12550	0
9	20240626	205500	123888270	12550	12550	12550	12550	0
10	20240626	205400	123888270	12550	12550	12550	12550	0
11	20240626	205300	123888270	12550	12550	12550	12550	0
12	20240626	205200	123888270	12550	12550	12550	12550	0
13	20240626	205100	123888270	12550	12550	12550	12550	0
14	20240626	205000	123888270	12550	12550	12550	12550	0
15	20240626	204900	123888270	12550	12550	12550	12550	0
16	20240626	204800	123888270	12550	12550	12550	12550	0
17	20240626	204700	123888270	12550	12550	12550	12550	0
18	20240626	204600	123888270	12550	12550	12550	12550	0
19	20240626	204500	123888270	12550	12550	12550	12550	0
20	20240626	204400	123888270	12550	12550	12550	12550	0
21	20240626	204300	123888270	12550	12550	12550	12550	0
22	20240626	204200	123888270	12550	12550	12550	12550	0
23	20240626	204100	123888270	12550	12550	12550	12550	0
24	20240626	204000	123888270	12550	12550	12550	12550	0
25	20240626	203900	123888270	12550	12550	12550	12550	0
26	20240626	203800	123888270	12550	12550	12550	12550	0
27	20240626	203700	123888270	12550	12550	12550	12550	0
28	20240626	203600	123888270	12550	12550	12550	12550	0
29	20240626	203500	123888270	12550	12550	12550	12550	0
30	20240626	203400	123888270	12550	12550	12550	12550	0
31	20240626	203300	123888270	12550	12550	12550	12550	0
32	20240626	203200	123888270	12550	12550	12550	12550	28
33	20240626	203100	123888270	12550	12550	12550	12550	0
34	20240626	203000	123888270	12550	12550	12550	12550	0
35	20240626	202900	123888270	12550	12550	12550	12550	0
36	20240626	202800	123888270	12550	12550	12550	12550	0
37	20240626	202700	123888270	12550	12550	12550	12550	0
38	20240626	202600	123888270	12550	12550	12550	12550	0
39	20240626	202500	123888270	12550	12550	12550	12550	0
40	20240626	202400	123888270	12550	12550	12550	12550	0
41	20240626	202300	123888270	12550	12550	12550	12550	0
42	20240626	202200	123888270	12550	12550	12550	12550	0
43	20240626	202100	123888270	12550	12550	12550	12550	0
44	20240626	202000	123888270	12550	12550	12550	12550	0
45	20240626	201900	123888270	12550	12550	12550	12550	0
46	20240626	201800	123888270	12550	12550	12550	12550	0
47	20240626	201700	123888270	12550	12550	12550	12550	0
48	20240626	201600	123888270	12550	12550	12550	12550	0
49	20240626	201500	123888270	12550	12550	12550	12550	0
50	20240626	201400	123888270	12550	12550	12550	12550	0
51	20240626	201300	123888270	12550	12550	12550	12550	0
52	20240626	201200	123888270	12550	12550	12550	12550	0
53	20240626	201100	123888270	12550	12550	12550	12550	0
54	20240626	201000	123888270	12550	12550	12550	12550	0
55	20240626	200900	123888270	12550	12550	12550	12550	0
56	20240626	200800	123888270	12550	12550	12550	12550	0
57	20240626	200700	123888270	12550	12550	12550	12550	0
58	20240626	200600	123888270	12550	12550	12550	12550	0
59	20240626	200500	123888270	12550	12550	12550	12550	0
60	20240626	200400	123888270	12550	12550	12550	12550	0
61	20240626	200300	123888270	12550	12550	12550	12550	0
62	20240626	200200	123888270	12550	12550	12550	12550	28
63	20240626	200100	123888270	12550	12550	12550	12550	0
64	20240626	200000	123888270	12550	12550	12550	12550	0
65	20240626	195900	123888270	12550	12550	12550	12550	0
66	20240626	195800	123888270	12550	12550	12550	12550	0
67	20240626	195700	123888270	12550	12550	12550	12550	0
68	20240626	195600	123888270	12550	12550	12550	12550	0
69	20240626	195500	123888270	12550	12550	12550	12550	0
70	20240626	195400	123888270	12550	12550	12550	12550	0
71	20240626	195300	123888270	12550	12550	12550	12550	0
72	20240626	195200	123888270	12550	12550	12550	12550	0
73	20240626	195100	123888270	12550	12550	12550	12550	0
74	20240626	195000	123888270	12550	12550	12550	12550	0
75	20240626	194900	123888270	12550	12550	12550	12550	0
76	20240626	194800	123888270	12550	12550	12550	12550	0
77	20240626	194700	123888270	12550	12550	12550	12550	0
78	20240626	194600	123888270	12550	12550	12550	12550	0
79	20240626	194500	123888270	12550	12550	12550	12550	0
80	20240626	194400	123888270	12550	12550	12550	12550	0
81	20240626	194300	123888270	12550	12550	12550	12550	0
82	20240626	194200	123888270	12550	12550	12550	12550	0
83	20240626	194100	123888270	12550	12550	12550	12550	0
84	20240626	194000	123888270	12550	12550	12550	12550	0
85	20240626	193900	123888270	12550	12550	12550	12550	0
86	20240626	193800	123888270	12550	12550	12550	12550	0
87	20240626	193700	123888270	12550	12550	12550	12550	0
88	20240626	193600	123888270	12550	12550	12550	12550	0
89	20240626	193500	123888270	12550	12550	12550	12550	0
90	20240626	193400	123888270	12550	12550	12550	12550	0
91	20240626	193300	123888270	12550	12550	12550	12550	0
92	20240626	193200	123888270	12550	12550	12550	12550	28
93	20240626	193100	123888270	12550	12550	12550	12550	0
94	20240626	193000	123888270	12550	12550	12550	12550	0
95	20240626	192900	123888270	12550	12550	12550	12550	0
96	20240626	192800	123888270	12550	12550	12550	12550	0
97	20240626	192700	123888270	12550	12550	12550	12550	0
98	20240626	192600	123888270	12550	12550	12550	12550	0
99	20240626	192500	123888270	12550	12550	12550	12550	0
100	20240626	192400	123888270	12550	12550	12550	12550	0
101	20240626	192300	123888270	12550	12550	12550	12550	0
102	20240626	192200	123888270	12550	12550	12550	12550	0
103	20240626	192100	123888270	12550	12550	12550	12550	0
104	20240626	192000	123888270	12550	12550	12550	12550	0
105	20240626	191900	123888270	12550	12550	12550	12550	0
106	20240626	191800	123888270	12550	12550	12550	12550	0
107	20240626	191700	123888270	12550	12550	12550	12550	0
108	20240626	191600	123888270	12550	12550	12550	12550	0
109	20240626	191500	123888270	12550	12550	12550	12550	0
110	20240626	191400	123888270	12550	12550	12550	12550	0
111	20240626	191300	123888270	12550	12550	12550	12550	0
112	20240626	191200	123888270	12550	12550	12550	12550	0
113	20240626	191100	123888270	12550	12550	12550	12550	0
114	20240626	191000	123888270	12550	12550	12550	12550	0
115	20240626	190900	123888270	12550	12550	12550	12550	0
116	20240626	190800	123888270	12550	12550	12550	12550	0
117	20240626	190700	123888270	12550	12550	12550	12550	0
118	20240626	190600	123888270	12550	12550	12550	12550	0
119	20240626	190500	123888270	12550	12550	12550	12550	0
120	20240626	190400	123888270	12550	12550	12550	12550	0
121	20240626	190300	123888270	12550	12550	12550	12550	0
122	20240626	190200	123888270	12550	12550	12550	12550	28
123	20240626	190100	123888270	12550	12550	12550	12550	0
124	20240626	190000	123888270	12550	12550	12550	12550	0
125	20240626	185900	123888270	12550	12550	12550	12550	0
126	20240626	185800	123888270	12550	12550	12550	12550	0
127	20240626	185700	123888270	12550	12550	12550	12550	0
128	20240626	185600	123888270	12550	12550	12550	12550	0
129	20240626	185500	123888270	12550	12550	12550	12550	0
130	20240626	185400	123888270	12550	12550	12550	12550	0
131	20240626	185300	123888270	12550	12550	12550	12550	0
132	20240626	185200	123888270	12550	12550	12550	12550	0
133	20240626	185100	123888270	12550	12550	12550	12550	0
134	20240626	185000	123888270	12550	12550	12550	12550	0
135	20240626	184900	123888270	12550	12550	12550	12550	0
136	20240626	184800	123888270	12550	12550	12550	12550	0
137	20240626	184700	123888270	12550	12550	12550	12550	0
138	20240626	184600	123888270	12550	12550	12550	12550	0
139	20240626	184500	123888270	12550	12550	12550	12550	0
140	20240626	184400	123888270	12550	12550	12550	12550	0
141	20240626	184300	123888270	12550	12550	12550	12550	0
142	20240626	184200	123888270	12550	12550	12550	12550	0
143	20240626	184100	123888270	12550	12550	12550	12550	0
144	20240626	184000	123888270	12550	12550	12550	12550	0
145	20240626	183900	123888270	12550	12550	12550	12550	0
146	20240626	183800	123888270	12550	12550	12550	12550	0
147	20240626	183700	123888270	12550	12550	12550	12550	0
148	20240626	183600	123888270	12550	12550	12550	12550	0
149	20240626	183500	123888270	12550	12550	12550	12550	0
150	20240626	183400	123888270	12550	12550	12550	12550	0
151	20240626	183300	123888270	12550	12550	12550	12550	0
152	20240626	183200	123888270	12550	12550	12550	12550	28
153	20240626	183100	123888270	12550	12550	12550	12550	0
154	20240626	183000	123888270	12550	12550	12550	12550	0
155	20240626	182900	123888270	12550	12550	12550	12550	0
156	20240626	182800	123888270	12550	12550	12550	12550	0
157	20240626	182700	123888270	12550	12550	12550	12550	0
158	20240626	182600	123888270	12550	12550	12550	12550	0
159	20240626	182500	123888270	12550	12550	12550	12550	0
160	20240626	182400	123888270	12550	12550	12550	12550	0
161	20240626	182300	123888270	12550	12550	12550	12550	0
162	20240626	182200	123888270	12550	12550	12550	12550	0
163	20240626	182100	123888270	12550	12550	12550	12550	0
164	20240626	182000	123888270	12550	12550	12550	12550	0
165	20240626	181900	123888270	12550	12550	12550	12550	0
166	20240626	181800	123888270	12550	12550	12550	12550	0
167	20240626	181700	123888270	12550	12550	12550	12550	0
168	20240626	181600	123888270	12550	12550	12550	12550	0
169	20240626	181500	123888270	12550	12550	12550	12550	0
170	20240626	181400	123888270	12550	12550	12550	12550	0
171	20240626	181300	123888270	12550	12550	12550	12550	0
172	20240626	181200	123888270	12550	12550	12550	12550	0
173	20240626	181100	123888270	12550	12550	12550	12550	0
174	20240626	181000	123888270	12550	12550	12550	12550	0
175	20240626	180900	123888270	12550	12550	12550	12550	0
176	20240626	180800	123888270	12550	12550	12550	12550	0
177	20240626	180700	123888270	12550	12550	12550	12550	0
178	20240626	180600	123888270	12550	12550	12550	12550	0
179	20240626	180500	123888270	12550	12550	12550	12550	0
180	20240626	180400	123888270	12550	12550	12550	12550	0
181	20240626	180300	123888270	12550	12550	12550	12550	0
182	20240626	180200	123888270	12550	12550	12550	12550	28
183	20240626	180100	123888270	12550	12550	12550	12550	0
184	20240626	180000	123888270	12550	12550	12550	12550	0
185	20240626	175900	123888270	12550	12550	12550	12550	0
186	20240626	175800	123888270	12550	12550	12550	12550	0
187	20240626	175700	123888270	12550	12550	12550	12550	0
188	20240626	175600	123888270	12550	12550	12550	12550	0
189	20240626	175500	123888270	12550	12550	12550	12550	0
190	20240626	175400	123888270	12550	12550	12550	12550	0
191	20240626	175300	123888270	12550	12550	12550	12550	0
192	20240626	175200	123888270	12550	12550	12550	12550	0
193	20240626	175100	123888270	12550	12550	12550	12550	0
194	20240626	175000	123888270	12550	12550	12550	12550	0
195	20240626	174900	123888270	12550	12550	12550	12550	0
196	20240626	174800	123888270	12550	12550	12550	12550	0
197	20240626	174700	123888270	12550	12550	12550	12550	0
198	20240626	174600	123888270	12550	12550	12550	12550	0
199	20240626	174500	123888270	12550	12550	12550	12550	0
200	20240626	174400	123888270	12550	12550	12550	12550	0
201	20240626	174300	123888270	12550	12550	12550	12550	0
202	20240626	174200	123888270	12550	12550	12550	12550	0
203	20240626	174100	123888270	12550	12550	12550	12550	0
204	20240626	174000	123888270	12550	12550	12550	12550	0
205	20240626	173900	123888270	12550	12550	12550	12550	0
206	20240626	173800	123888270	12550	12550	12550	12550	0
207	20240626	173700	123888270	12550	12550	12550	12550	0
208	20240626	173600	123888270	12550	12550	12550	12550	0
209	20240626	173500	123888270	12550	12550	12550	12550	0
210	20240626	173400	123888270	12550	12550	12550	12550	0
211	20240626	173300	123888270	12550	12550	12550	12550	0
212	20240626	173200	123888270	12550	12550	12550	12550	28
213	20240626	173100	123888270	12550	12550	12550	12550	0
214	20240626	173000	123888270	12550	12550	12550	12550	0
215	20240626	172900	123888270	12550	12550	12550	12550	0
216	20240626	172800	123888270	12550	12550	12550	12550	0
217	20240626	172700	123888270	12550	12550	12550	12550	0
218	20240626	172600	123888270	12550	12550	12550	12550	0
219	20240626	172500	123888270	12550	12550	12550	12550	0
220	20240626	172400	123888270	12550	12550	12550	12550	0
221	20240626	172300	123888270	12550	12550	12550	12550	0
222	20240626	172200	123888270	12550	12550	12550	12550	0
223	20240626	172100	123888270	12550	12550	12550	12550	0
224	20240626	172000	123888270	12550	12550	12550	12550	0
225	20240626	171900	123888270	12550	12550	12550	12550	0
226	20240626	171800	123888270	12550	12550	12550	12550	0
227	20240626	171700	123888270	12550	12550	12550	12550	0
228	20240626	171600	123888270	12550	12550	12550	12550	0
229	20240626	171500	123888270	12550	12550	12550	12550	0
230	20240626	171400	123888270	12550	12550	12550	12550	0
231	20240626	171300	123888270	12550	12550	12550	12550	0
232	20240626	171200	123888270	12550	12550	12550	12550	0
233	20240626	171100	123888270	12550	12550	12550	12550	0
234	20240626	171000	123888270	12550	12550	12550	12550	0
235	20240626	170900	123888270	12550	12550	12550	12550	0
236	20240626	170800	123888270	12550	12550	12550	12550	0
237	20240626	170700	123888270	12550	12550	12550	12550	0
238	20240626	170600	123888270	12550	12550	12550	12550	0
239	20240626	170500	123888270	12550	12550	12550	12550	0
240	20240626	170400	123888270	12550	12550	12550	12550	0
241	20240626	170300	123888270	12550	12550	12550	12550	0
242	20240626	170200	123888270	12550	12550	12550	12550	28
243	20240626	170100	123888270	12550	12550	12550	12550	0
244	20240626	170000	123888270	12550	12550	12550	12550	0
245	20240626	165900	123888270	12550	12550	12550	12550	0
246	20240626	165800	123888270	12550	12550	12550	12550	0
247	20240626	165700	123888270	12550	12550	12550	12550	0
248	20240626	165600	123888270	12550	12550	12550	12550	0
249	20240626	165500	123888270	12550	12550	12550	12550	0
250	20240626	165400	123888270	12550	12550	12550	12550	0
251	20240626	165300	123888270	12550	12550	12550	12550	0
252	20240626	165200	123888270	12550	12550	12550	12550	0
253	20240626	165100	123888270	12550	12550	12550	12550	0
254	20240626	165000	123888270	12550	12550	12550	12550	0
255	20240626	164900	123888270	12550	12550	12550	12550	0
256	20240626	164800	123888270	12550	12550	12550	12550	0
257	20240626	164700	123888270	12550	12550	12550	12550	0
258	20240626	164600	123888270	12550	12550	12550	12550	0
259	20240626	164500	123888270	12550	12550	12550	12550	0
260	20240626	164400	123888270	12550	12550	12550	12550	0
261	20240626	164300	123888270	12550	12550	12550	12550	0
262	20240626	164200	123888270	12550	12550	12550	12550	0
263	20240626	164100	123888270	12550	12550	12550	12550	0
264	20240626	164000	123888270	12550	12550	12550	12550	0
265	20240626	163900	123888270	12550	12550	12550	12550	0
266	20240626	163800	123888270	12550	12550	12550	12550	0
267	20240626	163700	123888270	12550	12550	12550	12550	0
268	20240626	163600	123888270	12550	12550	12550	12550	0
269	20240626	163500	123888270	12550	12550	12550	12550	0
270	20240626	163400	123888270	12550	12550	12550	12550	0
271	20240626	163300	123888270	12550	12550	12550	12550	0
272	20240626	163200	123888270	12550	12550	12550	12550	28
273	20240626	163100	123888270	12550	12550	12550	12550	0
274	20240626	163000	123888270	12550	12550	12550	12550	0
275	20240626	162900	123888270	12550	12550	12550	12550	0
276	20240626	162800	123888270	12550	12550	12550	12550	0
277	20240626	162700	123888270	12550	12550	12550	12550	0
278	20240626	162600	123888270	12550	12550	12550	12550	0
279	20240626	162500	123888270	12550	12550	12550	12550	0
280	20240626	162400	123888270	12550	12550	12550	12550	0
281	20240626	162300	123888270	12550	12550	12550	12550	0
282	20240626	162200	123888270	12550	12550	12550	12550	0
283	20240626	162100	123888270	12550	12550	12550	12550	0
284	20240626	162000	123888270	12550	12550	12550	12550	0
285	20240626	161900	123888270	12550	12550	12550	12550	0
286	20240626	161800	123888270	12550	12550	12550	12550	0
287	20240626	161700	123888270	12550	12550	12550	12550	0
288	20240626	161600	123888270	12550	12550	12550	12550	0
289	20240626	161500	123888270	12550	12550	12550	12550	0
290	20240626	161400	123888270	12550	12550	12550	12550	0
291	20240626	161300	123888270	12550	12550	12550	12550	0
292	20240626	161200	123888270	12550	12550	12550	12550	0
293	20240626	161100	123888270	12550	12550	12550	12550	0
294	20240626	161000	123888270	12550	12550	12550	12550	0
295	20240626	160900	123888270	12550	12550	12550	12550	0
296	20240626	160800	123888270	12550	12550	12550	12550	0
297	20240626	160700	123888270	12550	12550	12550	12550	0
298	20240626	160600	123888270	12550	12550	12550	12550	0
299	20240626	160500	123888270	12550	12550	12550	12550	0
300	20240626	160400	123888270	12550	12550	12550	12550	0
301	20240626	160300	123888270	12550	12550	12550	12550	0
302	20240626	160200	123888270	12550	12550	12550	12550	28
303	20240626	160100	123888270	12550	12550	12550	12550	0
304	20240626	160000	123888270	12550	12550	12550	12550	0
305	20240626	155900	123888270	12550	12550	12550	12550	0
306	20240626	155800	123888270	12550	12550	12550	12550	0
307	20240626	155700	123888270	12550	12550	12550	12550	0
308	20240626	155600	123888270	12550	12550	12550	12550	0
309	20240626	155500	123888270	12550	12550	12550	12550	0
310	20240626	155400	123888270	12550	12550	12550	12550	0
311	20240626	155300	123888270	12550	12550	12550	12550	0
312	20240626	155200	123888270	12550	12550	12550	12550	0
313	20240626	155100	123888270	12550	12550	12550	12550	0
314	20240626	155000	123888270	12550	12550	12550	12550	0
315	20240626	154900	123888270	12550	12550	12550	12550	0
316	20240626	154800	123888270	12550	12550	12550	12550	0
317	20240626	154700	123888270	12550	12550	12550	12550	0
318	20240626	154600	123888270	12550	12550	12550	12550	0
319	20240626	154500	123888270	12550	12550	12550	12550	0
320	20240626	154400	123888270	12550	12550	12550	12550	0
321	20240626	154300	123888270	12550	12550	12550	12550	0
322	20240626	154200	123888270	12550	12550	12550	12550	0
323	20240626	154100	123888270	12550	12550	12550	12550	0
324	20240626	154000	123888270	12550	12550	12550	12550	0
325	20240626	153900	123888270	12550	12550	12550	12550	0
326	20240626	153800	123888270	12550	12550	12550	12550	0
327	20240626	153700	123888270	12550	12550	12550	12550	0
328	20240626	153600	123888270	12550	12550	12550	12550	0
329	20240626	153500	123888270	12550	12550	12550	12550	0
330	20240626	153400	123888270	12550	12550	12550	12550	0
331	20240626	153300	123888270	12550	12550	12550	12550	0
332	20240626	153200	123888270	12550	12550	12550	12550	28
333	20240626	153100	123888270	12550	12550	12550	12550	0
334	20240626	153000	123888270	12550	12550	12550	12550	28
335	20240626	152900	123536870	12560	12560	12560	12560	0
336	20240626	152800	123536870	12560	12560	12560	12560	0
337	20240626	152700	123536870	12560	12560	12560	12560	0
338	20240626	152600	123536870	12560	12560	12560	12560	0
339	20240626	152500	123536870	12560	12560	12560	12560	0
340	20240626	152400	123536870	12560	12560	12560	12560	0
341	20240626	152300	123536870	12560	12560	12560	12560	0
342	20240626	152200	123536870	12560	12560	12560	12560	0
343	20240626	152100	123536870	12560	12560	12560	12560	0
344	20240626	152000	123536870	12560	12560	12560	12560	0
345	20240626	151900	123536870	12560	12530	12560	12530	2
346	20240626	151800	123511780	12560	12560	12560	12470	30
347	20240626	151700	123137210	12500	12540	12560	12500	35
348	20240626	151600	122699530	12560	12560	12560	12560	0
349	20240626	151500	122699530	12560	12560	12560	12560	0
350	20240626	151400	122699530	12560	12560	12560	12560	0
351	20240626	151300	122699530	12560	12560	12560	12560	1
352	20240626	151200	122686970	12550	12550	12550	12550	0
353	20240626	151100	122686970	12550	12550	12550	12550	10
354	20240626	151000	122561470	12560	12560	12560	12560	0
355	20240626	150900	122561470	12560	12560	12560	12560	0
356	20240626	150800	122561470	12560	12530	12560	12500	201
357	20240626	150700	120048550	12530	12550	12550	12530	3
358	20240626	150600	120010940	12560	12560	12560	12560	0
359	20240626	150500	120010940	12560	12560	12560	12560	2
360	20240626	150400	119985820	12580	12580	12580	12580	0
361	20240626	150300	119985820	12580	12580	12580	12580	1
362	20240626	150200	119973240	12580	12580	12580	12580	0
363	20240626	150100	119973240	12580	12580	12580	12580	0
364	20240626	150000	119973240	12580	12580	12580	12580	0
365	20240626	145900	119973240	12580	12580	12580	12580	0
366	20240626	145800	119973240	12580	12580	12580	12580	0
367	20240626	145700	119973240	12580	12580	12580	12580	0
368	20240626	145600	119973240	12580	12580	12580	12580	2
369	20240626	145500	119948080	12570	12570	12570	12570	1
370	20240626	145400	119935510	12570	12570	12570	12570	0
371	20240626	145300	119935510	12570	12570	12570	12570	0
372	20240626	145200	119935510	12570	12570	12570	12570	1
373	20240626	145100	119922940	12580	12580	12580	12580	0
374	20240626	145000	119922940	12580	12580	12580	12580	0
375	20240626	144900	119922940	12580	12580	12580	12580	0
376	20240626	144800	119922940	12580	12580	12580	12580	0
377	20240626	144700	119922940	12580	12580	12580	12580	0
378	20240626	144600	119922940	12580	12580	12580	12580	0
379	20240626	144500	119922940	12580	12580	12580	12580	0
380	20240626	144400	119922940	12580	12580	12580	12580	0
381	20240626	144300	119922940	12580	12580	12580	12580	0
382	20240626	144200	119922940	12580	12580	12580	12580	0
383	20240626	144100	119922940	12580	12580	12580	12580	0
384	20240626	144000	119922940	12580	12580	12580	12580	10
385	20240626	143900	119797140	12580	12580	12580	12580	0
386	20240626	143800	119797140	12580	12580	12580	12580	0
387	20240626	143700	119797140	12580	12580	12580	12580	0
388	20240626	143600	119797140	12580	12580	12580	12580	0
389	20240626	143500	119797140	12580	12580	12580	12580	0
390	20240626	143400	119797140	12580	12580	12580	12580	1
391	20240626	143300	119784560	12570	12570	12570	12570	0
392	20240626	143200	119784560	12570	12570	12570	12570	0
393	20240626	143100	119784560	12570	12570	12570	12570	0
394	20240626	143000	119784560	12570	12570	12570	12570	0
395	20240626	142900	119784560	12570	12570	12570	12570	0
396	20240626	142800	119784560	12570	12570	12570	12570	0
397	20240626	142700	119784560	12570	12570	12570	12570	1
398	20240626	142600	119771990	12580	12580	12580	12580	0
399	20240626	142500	119771990	12580	12580	12580	12580	2
400	20240626	142400	119746830	12530	12530	12530	12530	0
401	20240626	142300	119746830	12530	12530	12530	12530	0
402	20240626	142200	119746830	12530	12530	12530	12530	0
403	20240626	142100	119746830	12530	12530	12530	12530	0
404	20240626	142000	119746830	12530	12530	12530	12530	0
405	20240626	141900	119746830	12530	12550	12550	12530	21
406	20240626	141800	119483300	12550	12550	12550	12550	0
407	20240626	141700	119483300	12550	12550	12550	12550	0
408	20240626	141600	119483300	12550	12550	12550	12550	0
409	20240626	141500	119483300	12550	12550	12550	12550	130
410	20240626	141400	117851800	12580	12580	12580	12580	1
411	20240626	141300	117839220	12580	12580	12580	12580	0
412	20240626	141200	117839220	12580	12580	12580	12580	0
413	20240626	141100	117839220	12580	12580	12580	12580	8
414	20240626	141000	117738580	12580	12580	12580	12580	0
415	20240626	140900	117738580	12580	12580	12580	12580	0
416	20240626	140800	117738580	12580	12580	12580	12580	0
417	20240626	140700	117738580	12580	12580	12580	12580	0
418	20240626	140600	117738580	12580	12580	12580	12580	0
419	20240626	140500	117738580	12580	12580	12580	12580	0
420	20240626	140400	117738580	12580	12580	12580	12580	0
421	20240626	140300	117738580	12580	12580	12580	12580	0
422	20240626	140200	117738580	12580	12580	12580	12580	0
423	20240626	140100	117738580	12580	12580	12580	12580	0
424	20240626	140000	117738580	12580	12580	12580	12580	1
425	20240626	135900	117726000	12570	12570	12570	12570	0
426	20240626	135800	117726000	12570	12570	12570	12570	1
427	20240626	135700	117713430	12590	12590	12590	12590	0
428	20240626	135600	117713430	12590	12590	12590	12590	0
429	20240626	135500	117713430	12590	12590	12590	12590	0
430	20240626	135400	117713430	12590	12590	12590	12590	0
431	20240626	135300	117713430	12590	12590	12590	12590	0
432	20240626	135200	117713430	12590	12590	12590	12590	0
433	20240626	135100	117713430	12590	12590	12590	12590	0
434	20240626	135000	117713430	12590	12590	12590	12590	0
435	20240626	134900	117713430	12590	12590	12590	12590	0
436	20240626	134800	117713430	12590	12590	12590	12590	0
437	20240626	134700	117713430	12590	12590	12590	12590	0
438	20240626	134600	117713430	12590	12590	12590	12590	1
439	20240626	134500	117700840	12590	12590	12590	12590	0
440	20240626	134400	117700840	12590	12590	12590	12590	0
441	20240626	134300	117700840	12590	12590	12590	12590	0
442	20240626	134200	117700840	12590	12590	12590	12590	0
443	20240626	134100	117700840	12590	12590	12590	12590	0
444	20240626	134000	117700840	12590	12590	12590	12590	0
445	20240626	133900	117700840	12590	12590	12590	12590	0
446	20240626	133800	117700840	12590	12590	12590	12590	0
447	20240626	133700	117700840	12590	12590	12590	12590	0
448	20240626	133600	117700840	12590	12550	12590	12510	34
449	20240626	133500	117275220	12590	12590	12590	12590	0
450	20240626	133400	117275220	12590	12590	12590	12590	0
451	20240626	133300	117275220	12590	12590	12590	12590	0
452	20240626	133200	117275220	12590	12590	12590	12590	0
453	20240626	133100	117275220	12590	12590	12590	12590	0
454	20240626	133000	117275220	12590	12590	12590	12590	0
455	20240626	132900	117275220	12590	12590	12590	12590	0
456	20240626	132800	117275220	12590	12590	12590	12590	0
457	20240626	132700	117275220	12590	12590	12590	12590	0
458	20240626	132600	117275220	12590	12590	12590	12590	0
459	20240626	132500	117275220	12590	12590	12590	12590	1
460	20240626	132400	117262630	12510	12550	12550	12510	5
461	20240626	132300	117200020	12600	12600	12600	12600	1
462	20240626	132200	117187420	12600	12600	12600	12600	0
463	20240626	132100	117187420	12600	12600	12600	12600	0
464	20240626	132000	117187420	12600	12600	12600	12600	0
465	20240626	131900	117187420	12600	12600	12600	12600	0
466	20240626	131800	117187420	12600	12600	12600	12600	0
467	20240626	131700	117187420	12600	12600	12600	12600	0
468	20240626	131600	117187420	12600	12600	12600	12600	0
469	20240626	131500	117187420	12600	12600	12600	12600	0
470	20240626	131400	117187420	12600	12600	12600	12600	0
471	20240626	131300	117187420	12600	12600	12600	12600	0
472	20240626	131200	117187420	12600	12600	12600	12600	0
473	20240626	131100	117187420	12600	12600	12600	12600	0
474	20240626	131000	117187420	12600	12600	12600	12600	0
475	20240626	130900	117187420	12600	12600	12600	12600	2
476	20240626	130800	117162220	12600	12600	12600	12600	0
477	20240626	130700	117162220	12600	12600	12600	12600	0
478	20240626	130600	117162220	12600	12600	12600	12600	0
479	20240626	130500	117162220	12600	12600	12600	12600	0
480	20240626	130400	117162220	12600	12600	12600	12600	10
481	20240626	130300	117036220	12630	12630	12630	12630	0
482	20240626	130200	117036220	12630	12630	12630	12630	0
483	20240626	130100	117036220	12630	12630	12630	12630	0
484	20240626	130000	117036220	12630	12630	12630	12630	0
485	20240626	125900	117036220	12630	12630	12630	12630	0
486	20240626	125800	117036220	12630	12630	12630	12630	0
487	20240626	125700	117036220	12630	12630	12630	12630	0
488	20240626	125600	117036220	12630	12630	12630	12630	0
489	20240626	125500	117036220	12630	12650	12650	12630	6
490	20240626	125400	116960420	12600	12600	12600	12600	50
491	20240626	125300	116330420	12650	12590	12650	12590	449
492	20240626	125200	110673890	12590	12590	12590	12590	20
493	20240626	125100	110422090	12590	12590	12590	12590	0
494	20240626	125000	110422090	12590	12590	12590	12590	18
495	20240626	124900	110195470	12590	12590	12590	12590	5
496	20240626	124800	110132520	12590	12580	12590	12580	2
497	20240626	124700	110107350	12600	12600	12600	12600	0
498	20240626	124600	110107350	12600	12600	12600	12600	0
499	20240626	124500	110107350	12600	12600	12600	12600	0
500	20240626	124400	110107350	12600	12600	12600	12600	0
501	20240626	124300	110107350	12600	12600	12600	12600	1
502	20240626	124200	110094750	12600	12600	12600	12600	0
503	20240626	124100	110094750	12600	12600	12600	12600	0
504	20240626	124000	110094750	12600	12600	12600	12600	0
505	20240626	123900	110094750	12600	12600	12600	12600	1
506	20240626	123800	110082150	12600	12600	12600	12600	0
507	20240626	123700	110082150	12600	12600	12600	12600	0
508	20240626	123600	110082150	12600	12600	12600	12600	0
509	20240626	123500	110082150	12600	12600	12600	12600	0
510	20240626	123400	110082150	12600	12600	12600	12600	0
511	20240626	123300	110082150	12600	12600	12600	12600	0
512	20240626	123200	110082150	12600	12600	12600	12600	0
513	20240626	123100	110082150	12600	12600	12600	12600	0
514	20240626	123000	110082150	12600	12600	12600	12600	0
515	20240626	122900	110082150	12600	12600	12600	12600	0
516	20240626	122800	110082150	12600	12600	12600	12600	0
517	20240626	122700	110082150	12600	12600	12600	12600	0
518	20240626	122600	110082150	12600	12600	12600	12600	0
519	20240626	122500	110082150	12600	12600	12600	12600	0
520	20240626	122400	110082150	12600	12490	12600	12490	438
521	20240626	122300	104587350	12480	12450	12480	12450	1381
522	20240626	122200	87369810	12410	12410	12410	12410	0
523	20240626	122100	87369810	12410	12410	12410	12410	1
524	20240626	122000	87357400	12410	12410	12410	12410	0
525	20240626	121900	87357400	12410	12410	12410	12410	0
526	20240626	121800	87357400	12410	12410	12410	12410	0
527	20240626	121700	87357400	12410	12410	12410	12410	0
528	20240626	121600	87357400	12410	12410	12410	12410	0
529	20240626	121500	87357400	12410	12410	12410	12410	0
530	20240626	121400	87357400	12410	12410	12410	12410	0
531	20240626	121300	87357400	12410	12410	12410	12410	1
532	20240626	121200	87344990	12410	12410	12410	12410	0
533	20240626	121100	87344990	12410	12410	12410	12410	696
534	20240626	121000	78707630	12410	12410	12410	12410	0
535	20240626	120900	78707630	12410	12410	12410	12410	3
536	20240626	120800	78670400	12410	12410	12410	12410	100
537	20240626	120700	77429400	12410	12410	12410	12410	0
538	20240626	120600	77429400	12410	12410	12410	12410	0
539	20240626	120500	77429400	12410	12410	12410	12410	0
540	20240626	120400	77429400	12410	12400	12410	12400	9
541	20240626	120300	77317790	12400	12400	12400	12400	0
542	20240626	120200	77317790	12400	12400	12400	12400	0
543	20240626	120100	77317790	12400	12400	12400	12400	0
544	20240626	120000	77317790	12400	12400	12400	12400	0
545	20240626	115900	77317790	12400	12400	12400	12400	0
546	20240626	115800	77317790	12400	12400	12400	12400	0
547	20240626	115700	77317790	12400	12400	12400	12400	1
548	20240626	115600	77305390	12380	12390	12390	12380	174
549	20240626	115500	75149780	12390	12390	12390	12390	1
550	20240626	115400	75137390	12390	12390	12390	12390	0
551	20240626	115300	75137390	12390	12390	12390	12390	0
552	20240626	115200	75137390	12390	12390	12390	12390	0
553	20240626	115100	75137390	12390	12390	12390	12390	0
554	20240626	115000	75137390	12390	12390	12390	12390	0
555	20240626	114900	75137390	12390	12390	12390	12390	0
556	20240626	114800	75137390	12390	12390	12390	12390	0
557	20240626	114700	75137390	12390	12390	12390	12390	0
558	20240626	114600	75137390	12390	12390	12390	12390	0
559	20240626	114500	75137390	12390	12390	12390	12390	26
560	20240626	114400	74815250	12390	12390	12390	12390	0
561	20240626	114300	74815250	12390	12390	12390	12390	0
562	20240626	114200	74815250	12390	12390	12390	12390	65
563	20240626	114100	74009900	12390	12390	12390	12390	0
564	20240626	114000	74009900	12390	12390	12390	12390	230
565	20240626	113900	71160200	12390	12390	12390	12390	0
566	20240626	113800	71160200	12390	12390	12390	12390	0
567	20240626	113700	71160200	12390	12390	12390	12390	0
568	20240626	113600	71160200	12390	12390	12390	12390	100
569	20240626	113500	69921200	12390	12390	12390	12390	0
570	20240626	113400	69921200	12390	12390	12390	12390	341
571	20240626	113300	65696210	12400	12400	12400	12400	453
572	20240626	113200	60079010	12400	12400	12400	12400	0
573	20240626	113100	60079010	12400	12400	12400	12400	0
574	20240626	113000	60079010	12400	12400	12400	12400	0
575	20240626	112900	60079010	12400	12400	12400	12400	0
576	20240626	112800	60079010	12400	12400	12400	12400	5
577	20240626	112700	60017010	12400	12400	12400	12400	0
578	20240626	112600	60017010	12400	12400	12400	12400	52
579	20240626	112500	59372210	12400	12400	12400	12400	0
580	20240626	112400	59372210	12400	12400	12400	12400	0
581	20240626	112300	59372210	12400	12400	12400	12400	327
582	20240626	112200	55317410	12400	12400	12400	12400	77
583	20240626	112100	54362610	12400	12400	12400	12400	0
584	20240626	112000	54362610	12400	12430	12430	12400	357
585	20240626	111900	49932230	12440	12440	12440	12430	42
586	20240626	111800	49410150	12430	12430	12430	12430	20
587	20240626	111700	49161550	12440	12440	12440	12440	0
588	20240626	111600	49161550	12440	12440	12440	12430	204
589	20240626	111500	46625790	12440	12440	12440	12440	0
590	20240626	111400	46625790	12440	12440	12440	12440	0
591	20240626	111300	46625790	12440	12440	12440	12440	0
592	20240626	111200	46625790	12440	12440	12440	12440	0
593	20240626	111100	46625790	12440	12440	12440	12440	7
594	20240626	111000	46538710	12450	12450	12450	12450	0
595	20240626	110900	46538710	12450	12450	12450	12450	0
596	20240626	110800	46538710	12450	12450	12450	12450	0
597	20240626	110700	46538710	12450	12450	12450	12450	0
598	20240626	110600	46538710	12450	12440	12450	12440	40
599	20240626	110500	46040890	12440	12440	12440	12440	0
600	20240626	110400	46040890	12440	12440	12440	12440	1
601	20240626	110300	46028450	12440	12440	12440	12440	0
602	20240626	110200	46028450	12440	12440	12440	12440	0
603	20240626	110100	46028450	12440	12440	12440	12440	0
604	20240626	110000	46028450	12440	12440	12440	12440	5
605	20240626	105900	45966250	12440	12440	12440	12440	7
606	20240626	105800	45879170	12440	12440	12440	12440	0
607	20240626	105700	45879170	12440	12440	12440	12440	20
608	20240626	105600	45630370	12440	12440	12440	12440	1
609	20240626	105500	45617930	12440	12430	12440	12430	2
610	20240626	105400	45593060	12440	12440	12440	12440	3
611	20240626	105300	45555740	12440	12440	12440	12440	0
612	20240626	105200	45555740	12440	12440	12440	12440	0
613	20240626	105100	45555740	12440	12440	12440	12440	1
614	20240626	105000	45543300	12430	12430	12430	12430	0
615	20240626	104900	45543300	12430	12430	12430	12430	2
616	20240626	104800	45518440	12440	12440	12440	12440	0
617	20240626	104700	45518440	12440	12440	12440	12440	0
618	20240626	104600	45518440	12440	12440	12440	12440	0
619	20240626	104500	45518440	12440	12440	12440	12440	0
620	20240626	104400	45518440	12440	12440	12440	12440	0
621	20240626	104300	45518440	12440	12440	12440	12440	0
622	20240626	104200	45518440	12440	12440	12440	12440	0
623	20240626	104100	45518440	12440	12440	12440	12440	0
624	20240626	104000	45518440	12440	12440	12440	12440	0
625	20240626	103900	45518440	12440	12440	12440	12440	0
626	20240626	103800	45518440	12440	12440	12440	12440	0
627	20240626	103700	45518440	12440	12440	12440	12440	0
628	20240626	103600	45518440	12440	12440	12440	12440	0
629	20240626	103500	45518440	12440	12440	12440	12440	0
630	20240626	103400	45518440	12440	12440	12440	12440	1
631	20240626	103300	45506000	12430	12430	12430	12430	0
632	20240626	103200	45506000	12430	12430	12430	12430	53
633	20240626	103100	44847210	12430	12430	12430	12430	5
634	20240626	103000	44785060	12440	12440	12440	12440	0
635	20240626	102900	44785060	12440	12440	12440	12440	0
636	20240626	102800	44785060	12440	12440	12440	12440	0
637	20240626	102700	44785060	12440	12440	12440	12440	0
638	20240626	102600	44785060	12440	12440	12440	12440	0
639	20240626	102500	44785060	12440	12430	12440	12430	2
640	20240626	102400	44760190	12440	12440	12440	12440	150
641	20240626	102300	42894190	12440	12440	12450	12430	365
642	20240626	102200	38354810	12450	12450	12450	12450	9
643	20240626	102100	38242760	12450	12450	12450	12440	328
644	20240626	102000	34159910	12460	12460	12460	12460	1
645	20240626	101900	34147450	12450	12450	12450	12450	0
646	20240626	101800	34147450	12450	12450	12450	12450	141
647	20240626	101700	32392000	12460	12460	12460	12460	0
648	20240626	101600	32392000	12460	12460	12460	12460	0
649	20240626	101500	32392000	12460	12460	12460	12460	0
650	20240626	101400	32392000	12460	12460	12460	12460	0
651	20240626	101300	32392000	12460	12450	12460	12450	320
652	20240626	101200	28407980	12460	12460	12460	12460	1
653	20240626	101100	28395520	12460	12460	12460	12460	0
654	20240626	101000	28395520	12460	12460	12460	12460	0
655	20240626	100900	28395520	12460	12460	12460	12460	5
656	20240626	100800	28333220	12460	12460	12460	12460	0
657	20240626	100700	28333220	12460	12460	12460	12460	5
658	20240626	100600	28270920	12460	12460	12460	12460	0
659	20240626	100500	28270920	12460	12460	12460	12460	16
660	20240626	100400	28071560	12460	12440	12460	12440	9
661	20240626	100300	27959580	12450	12450	12450	12450	25
662	20240626	100200	27648330	12460	12460	12460	12460	0
663	20240626	100100	27648330	12460	12460	12460	12460	0
664	20240626	100000	27648330	12460	12460	12460	12460	0
665	20240626	095900	27648330	12460	12460	12460	12460	1
666	20240626	095800	27635870	12460	12450	12460	12450	463
667	20240626	095700	21871510	12450	12450	12450	12450	1
668	20240626	095600	21859060	12460	12460	12460	12450	60
669	20240626	095500	21112040	12460	12460	12460	12460	1
670	20240626	095400	21099580	12460	12460	12460	12460	0
671	20240626	095300	21099580	12460	12460	12460	12460	100
672	20240626	095200	19853580	12460	12460	12460	12460	0
673	20240626	095100	19853580	12460	12460	12460	12460	0
674	20240626	095000	19853580	12460	12460	12480	12460	52
675	20240626	094900	19205640	12470	12480	12480	12470	30
676	20240626	094800	18831290	12480	12480	12480	12480	80
677	20240626	094700	17832890	12480	12470	12480	12460	118
678	20240626	094600	16362570	12480	12480	12480	12480	0
679	20240626	094500	16362570	12480	12480	12480	12480	0
680	20240626	094400	16362570	12480	12480	12480	12480	50
681	20240626	094300	15738570	12480	12480	12480	12480	0
682	20240626	094200	15738570	12480	12480	12480	12480	40
683	20240626	094100	15239370	12490	12490	12490	12490	0
684	20240626	094000	15239370	12490	12490	12490	12490	0
685	20240626	093900	15239370	12490	12490	12490	12490	0
686	20240626	093800	15239370	12490	12480	12490	12480	212
687	20240626	093700	12593600	12490	12490	12490	12490	0
688	20240626	093600	12593600	12490	12490	12490	12490	1
689	20240626	093500	12581110	12490	12490	12490	12490	0
690	20240626	093400	12581110	12490	12470	12490	12460	21
691	20240626	093300	12319410	12490	12480	12490	12480	10
692	20240626	093200	12194520	12490	12490	12490	12490	7
693	20240626	093100	12107090	12490	12490	12490	12490	0
694	20240626	093000	12107090	12490	12490	12490	12490	0
695	20240626	092900	12107090	12490	12490	12490	12490	0
696	20240626	092800	12107090	12490	12490	12490	12490	0
697	20240626	092700	12107090	12490	12490	12490	12490	0
698	20240626	092600	12107090	12490	12490	12490	12490	13
699	20240626	092500	11944720	12490	12490	12490	12490	1
700	20240626	092400	11932230	12500	12500	12500	12500	0
701	20240626	092300	11932230	12500	12500	12500	12500	0
702	20240626	092200	11932230	12500	12500	12500	12500	0
703	20240626	092100	11932230	12500	12500	12500	12500	0
704	20240626	092000	11932230	12500	12500	12500	12500	0
705	20240626	091900	11932230	12500	12500	12500	12500	0
706	20240626	091800	11932230	12500	12500	12500	12500	0
707	20240626	091700	11932230	12500	12500	12500	12500	4
708	20240626	091600	11882230	12500	12500	12500	12500	5
709	20240626	091500	11819730	12500	12490	12500	12450	10
710	20240626	091400	11695020	12500	12490	12500	12490	14
711	20240626	091300	11520150	12490	12490	12490	12490	0
712	20240626	091200	11520150	12490	12480	12490	12410	27
713	20240626	091100	11183860	12490	12490	12490	12490	3
714	20240626	091000	11146390	12390	12480	12490	12390	177
715	20240626	090900	8938130	12480	12500	12500	12480	97
716	20240626	090800	7726080	12550	12530	12570	12520	308
717	20240626	090700	3869830	12590	12630	12660	12550	273
718	20240626	090600	442580	12690	12690	12690	12690	0
719	20240626	090500	442580	12690	12690	12690	12690	0
720	20240626	090400	442580	12690	12690	12690	12690	5
721	20240626	090300	379130	12690	12520	12690	12520	6
722	20240626	090200	303160	12690	12690	12690	12690	0
723	20240626	090100	303160	12690	12590	12690	12590	15
724	20240626	090000	113310	12590	12590	12590	12590	9