KissMeData/298540/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210900	919827290	12350	12350	12350	12350	1219
3	20240626	210800	919827290	12350	12350	12350	12350	0
4	20240626	210700	919827290	12350	12350	12350	12350	0
5	20240626	210600	919827290	12350	12350	12350	12350	0
6	20240626	210500	919827290	12350	12350	12350	12350	0
7	20240626	210400	919827290	12350	12350	12350	12350	0
8	20240626	210300	919827290	12350	12350	12350	12350	0
9	20240626	210200	919827290	12350	12350	12350	12350	0
10	20240626	210100	919827290	12350	12350	12350	12350	0
11	20240626	210000	919827290	12350	12350	12350	12350	0
12	20240626	205900	919827290	12350	12350	12350	12350	0
13	20240626	205800	919827290	12350	12350	12350	12350	0
14	20240626	205700	919827290	12350	12350	12350	12350	0
15	20240626	205600	919827290	12350	12350	12350	12350	0
16	20240626	205500	919827290	12350	12350	12350	12350	0
17	20240626	205400	919827290	12350	12350	12350	12350	0
18	20240626	205300	919827290	12350	12350	12350	12350	0
19	20240626	205200	919827290	12350	12350	12350	12350	0
20	20240626	205100	919827290	12350	12350	12350	12350	0
21	20240626	205000	919827290	12350	12350	12350	12350	0
22	20240626	204900	919827290	12350	12350	12350	12350	0
23	20240626	204800	919827290	12350	12350	12350	12350	0
24	20240626	204700	919827290	12350	12350	12350	12350	0
25	20240626	204600	919827290	12350	12350	12350	12350	0
26	20240626	204500	919827290	12350	12350	12350	12350	0
27	20240626	204400	919827290	12350	12350	12350	12350	0
28	20240626	204300	919827290	12350	12350	12350	12350	0
29	20240626	204200	919827290	12350	12350	12350	12350	0
30	20240626	204100	919827290	12350	12350	12350	12350	0
31	20240626	204000	919827290	12350	12350	12350	12350	0
32	20240626	203900	919827290	12350	12350	12350	12350	1219
33	20240626	203800	919827290	12350	12350	12350	12350	0
34	20240626	203700	919827290	12350	12350	12350	12350	0
35	20240626	203600	919827290	12350	12350	12350	12350	0
36	20240626	203500	919827290	12350	12350	12350	12350	0
37	20240626	203400	919827290	12350	12350	12350	12350	0
38	20240626	203300	919827290	12350	12350	12350	12350	0
39	20240626	203200	919827290	12350	12350	12350	12350	0
40	20240626	203100	919827290	12350	12350	12350	12350	0
41	20240626	203000	919827290	12350	12350	12350	12350	0
42	20240626	202900	919827290	12350	12350	12350	12350	0
43	20240626	202800	919827290	12350	12350	12350	12350	0
44	20240626	202700	919827290	12350	12350	12350	12350	0
45	20240626	202600	919827290	12350	12350	12350	12350	0
46	20240626	202500	919827290	12350	12350	12350	12350	0
47	20240626	202400	919827290	12350	12350	12350	12350	0
48	20240626	202300	919827290	12350	12350	12350	12350	0
49	20240626	202200	919827290	12350	12350	12350	12350	0
50	20240626	202100	919827290	12350	12350	12350	12350	0
51	20240626	202000	919827290	12350	12350	12350	12350	0
52	20240626	201900	919827290	12350	12350	12350	12350	0
53	20240626	201800	919827290	12350	12350	12350	12350	0
54	20240626	201700	919827290	12350	12350	12350	12350	0
55	20240626	201600	919827290	12350	12350	12350	12350	0
56	20240626	201500	919827290	12350	12350	12350	12350	0
57	20240626	201400	919827290	12350	12350	12350	12350	0
58	20240626	201300	919827290	12350	12350	12350	12350	0
59	20240626	201200	919827290	12350	12350	12350	12350	0
60	20240626	201100	919827290	12350	12350	12350	12350	0
61	20240626	201000	919827290	12350	12350	12350	12350	0
62	20240626	200900	919827290	12350	12350	12350	12350	1219
63	20240626	200800	919827290	12350	12350	12350	12350	0
64	20240626	200700	919827290	12350	12350	12350	12350	0
65	20240626	200600	919827290	12350	12350	12350	12350	0
66	20240626	200500	919827290	12350	12350	12350	12350	0
67	20240626	200400	919827290	12350	12350	12350	12350	0
68	20240626	200300	919827290	12350	12350	12350	12350	0
69	20240626	200200	919827290	12350	12350	12350	12350	0
70	20240626	200100	919827290	12350	12350	12350	12350	0
71	20240626	200000	919827290	12350	12350	12350	12350	0
72	20240626	195900	919827290	12350	12350	12350	12350	0
73	20240626	195800	919827290	12350	12350	12350	12350	0
74	20240626	195700	919827290	12350	12350	12350	12350	0
75	20240626	195600	919827290	12350	12350	12350	12350	0
76	20240626	195500	919827290	12350	12350	12350	12350	0
77	20240626	195400	919827290	12350	12350	12350	12350	0
78	20240626	195300	919827290	12350	12350	12350	12350	0
79	20240626	195200	919827290	12350	12350	12350	12350	0
80	20240626	195100	919827290	12350	12350	12350	12350	0
81	20240626	195000	919827290	12350	12350	12350	12350	0
82	20240626	194900	919827290	12350	12350	12350	12350	0
83	20240626	194800	919827290	12350	12350	12350	12350	0
84	20240626	194700	919827290	12350	12350	12350	12350	0
85	20240626	194600	919827290	12350	12350	12350	12350	0
86	20240626	194500	919827290	12350	12350	12350	12350	0
87	20240626	194400	919827290	12350	12350	12350	12350	0
88	20240626	194300	919827290	12350	12350	12350	12350	0
89	20240626	194200	919827290	12350	12350	12350	12350	0
90	20240626	194100	919827290	12350	12350	12350	12350	0
91	20240626	194000	919827290	12350	12350	12350	12350	0
92	20240626	193900	919827290	12350	12350	12350	12350	1219
93	20240626	193800	919827290	12350	12350	12350	12350	0
94	20240626	193700	919827290	12350	12350	12350	12350	0
95	20240626	193600	919827290	12350	12350	12350	12350	0
96	20240626	193500	919827290	12350	12350	12350	12350	0
97	20240626	193400	919827290	12350	12350	12350	12350	0
98	20240626	193300	919827290	12350	12350	12350	12350	0
99	20240626	193200	919827290	12350	12350	12350	12350	0
100	20240626	193100	919827290	12350	12350	12350	12350	0
101	20240626	193000	919827290	12350	12350	12350	12350	0
102	20240626	192900	919827290	12350	12350	12350	12350	0
103	20240626	192800	919827290	12350	12350	12350	12350	0
104	20240626	192700	919827290	12350	12350	12350	12350	0
105	20240626	192600	919827290	12350	12350	12350	12350	0
106	20240626	192500	919827290	12350	12350	12350	12350	0
107	20240626	192400	919827290	12350	12350	12350	12350	0
108	20240626	192300	919827290	12350	12350	12350	12350	0
109	20240626	192200	919827290	12350	12350	12350	12350	0
110	20240626	192100	919827290	12350	12350	12350	12350	0
111	20240626	192000	919827290	12350	12350	12350	12350	0
112	20240626	191900	919827290	12350	12350	12350	12350	0
113	20240626	191800	919827290	12350	12350	12350	12350	0
114	20240626	191700	919827290	12350	12350	12350	12350	0
115	20240626	191600	919827290	12350	12350	12350	12350	0
116	20240626	191500	919827290	12350	12350	12350	12350	0
117	20240626	191400	919827290	12350	12350	12350	12350	0
118	20240626	191300	919827290	12350	12350	12350	12350	0
119	20240626	191200	919827290	12350	12350	12350	12350	0
120	20240626	191100	919827290	12350	12350	12350	12350	0
121	20240626	191000	919827290	12350	12350	12350	12350	0
122	20240626	190900	919827290	12350	12350	12350	12350	1219
123	20240626	190800	919827290	12350	12350	12350	12350	0
124	20240626	190700	919827290	12350	12350	12350	12350	0
125	20240626	190600	919827290	12350	12350	12350	12350	0
126	20240626	190500	919827290	12350	12350	12350	12350	0
127	20240626	190400	919827290	12350	12350	12350	12350	0
128	20240626	190300	919827290	12350	12350	12350	12350	0
129	20240626	190200	919827290	12350	12350	12350	12350	0
130	20240626	190100	919827290	12350	12350	12350	12350	0
131	20240626	190000	919827290	12350	12350	12350	12350	0
132	20240626	185900	919827290	12350	12350	12350	12350	0
133	20240626	185800	919827290	12350	12350	12350	12350	0
134	20240626	185700	919827290	12350	12350	12350	12350	0
135	20240626	185600	919827290	12350	12350	12350	12350	0
136	20240626	185500	919827290	12350	12350	12350	12350	0
137	20240626	185400	919827290	12350	12350	12350	12350	0
138	20240626	185300	919827290	12350	12350	12350	12350	0
139	20240626	185200	919827290	12350	12350	12350	12350	0
140	20240626	185100	919827290	12350	12350	12350	12350	0
141	20240626	185000	919827290	12350	12350	12350	12350	0
142	20240626	184900	919827290	12350	12350	12350	12350	0
143	20240626	184800	919827290	12350	12350	12350	12350	0
144	20240626	184700	919827290	12350	12350	12350	12350	0
145	20240626	184600	919827290	12350	12350	12350	12350	0
146	20240626	184500	919827290	12350	12350	12350	12350	0
147	20240626	184400	919827290	12350	12350	12350	12350	0
148	20240626	184300	919827290	12350	12350	12350	12350	0
149	20240626	184200	919827290	12350	12350	12350	12350	0
150	20240626	184100	919827290	12350	12350	12350	12350	0
151	20240626	184000	919827290	12350	12350	12350	12350	0
152	20240626	183900	919827290	12350	12350	12350	12350	1219
153	20240626	183800	919827290	12350	12350	12350	12350	0
154	20240626	183700	919827290	12350	12350	12350	12350	0
155	20240626	183600	919827290	12350	12350	12350	12350	0
156	20240626	183500	919827290	12350	12350	12350	12350	0
157	20240626	183400	919827290	12350	12350	12350	12350	0
158	20240626	183300	919827290	12350	12350	12350	12350	0
159	20240626	183200	919827290	12350	12350	12350	12350	0
160	20240626	183100	919827290	12350	12350	12350	12350	0
161	20240626	183000	919827290	12350	12350	12350	12350	0
162	20240626	182900	919827290	12350	12350	12350	12350	0
163	20240626	182800	919827290	12350	12350	12350	12350	0
164	20240626	182700	919827290	12350	12350	12350	12350	0
165	20240626	182600	919827290	12350	12350	12350	12350	0
166	20240626	182500	919827290	12350	12350	12350	12350	0
167	20240626	182400	919827290	12350	12350	12350	12350	0
168	20240626	182300	919827290	12350	12350	12350	12350	0
169	20240626	182200	919827290	12350	12350	12350	12350	0
170	20240626	182100	919827290	12350	12350	12350	12350	0
171	20240626	182000	919827290	12350	12350	12350	12350	0
172	20240626	181900	919827290	12350	12350	12350	12350	0
173	20240626	181800	919827290	12350	12350	12350	12350	0
174	20240626	181700	919827290	12350	12350	12350	12350	0
175	20240626	181600	919827290	12350	12350	12350	12350	0
176	20240626	181500	919827290	12350	12350	12350	12350	0
177	20240626	181400	919827290	12350	12350	12350	12350	0
178	20240626	181300	919827290	12350	12350	12350	12350	0
179	20240626	181200	919827290	12350	12350	12350	12350	0
180	20240626	181100	919827290	12350	12350	12350	12350	0
181	20240626	181000	919827290	12350	12350	12350	12350	0
182	20240626	180900	919827290	12350	12350	12350	12350	1219
183	20240626	180800	919827290	12350	12350	12350	12350	0
184	20240626	180700	919827290	12350	12350	12350	12350	0
185	20240626	180600	919827290	12350	12350	12350	12350	0
186	20240626	180500	919827290	12350	12350	12350	12350	0
187	20240626	180400	919827290	12350	12350	12350	12350	0
188	20240626	180300	919827290	12350	12350	12350	12350	0
189	20240626	180200	919827290	12350	12350	12350	12350	0
190	20240626	180100	919827290	12350	12350	12350	12350	0
191	20240626	180000	919827290	12350	12350	12350	12350	0
192	20240626	175900	919827290	12350	12350	12350	12350	0
193	20240626	175800	919827290	12350	12350	12350	12350	0
194	20240626	175700	919827290	12350	12350	12350	12350	0
195	20240626	175600	919827290	12350	12350	12350	12350	0
196	20240626	175500	919827290	12350	12350	12350	12350	0
197	20240626	175400	919827290	12350	12350	12350	12350	0
198	20240626	175300	919827290	12350	12350	12350	12350	0
199	20240626	175200	919827290	12350	12350	12350	12350	0
200	20240626	175100	919827290	12350	12350	12350	12350	0
201	20240626	175000	919827290	12350	12350	12350	12350	0
202	20240626	174900	919827290	12350	12350	12350	12350	0
203	20240626	174800	919827290	12350	12350	12350	12350	0
204	20240626	174700	919827290	12350	12350	12350	12350	0
205	20240626	174600	919827290	12350	12350	12350	12350	0
206	20240626	174500	919827290	12350	12350	12350	12350	0
207	20240626	174400	919827290	12350	12350	12350	12350	0
208	20240626	174300	919827290	12350	12350	12350	12350	0
209	20240626	174200	919827290	12350	12350	12350	12350	0
210	20240626	174100	919827290	12350	12350	12350	12350	0
211	20240626	174000	919827290	12350	12350	12350	12350	0
212	20240626	173900	919827290	12350	12350	12350	12350	1219
213	20240626	173800	919827290	12350	12350	12350	12350	0
214	20240626	173700	919827290	12350	12350	12350	12350	0
215	20240626	173600	919827290	12350	12350	12350	12350	0
216	20240626	173500	919827290	12350	12350	12350	12350	0
217	20240626	173400	919827290	12350	12350	12350	12350	0
218	20240626	173300	919827290	12350	12350	12350	12350	0
219	20240626	173200	919827290	12350	12350	12350	12350	0
220	20240626	173100	919827290	12350	12350	12350	12350	0
221	20240626	173000	919827290	12350	12350	12350	12350	0
222	20240626	172900	919827290	12350	12350	12350	12350	0
223	20240626	172800	919827290	12350	12350	12350	12350	0
224	20240626	172700	919827290	12350	12350	12350	12350	0
225	20240626	172600	919827290	12350	12350	12350	12350	0
226	20240626	172500	919827290	12350	12350	12350	12350	0
227	20240626	172400	919827290	12350	12350	12350	12350	0
228	20240626	172300	919827290	12350	12350	12350	12350	0
229	20240626	172200	919827290	12350	12350	12350	12350	0
230	20240626	172100	919827290	12350	12350	12350	12350	0
231	20240626	172000	919827290	12350	12350	12350	12350	0
232	20240626	171900	919827290	12350	12350	12350	12350	0
233	20240626	171800	919827290	12350	12350	12350	12350	0
234	20240626	171700	919827290	12350	12350	12350	12350	0
235	20240626	171600	919827290	12350	12350	12350	12350	0
236	20240626	171500	919827290	12350	12350	12350	12350	0
237	20240626	171400	919827290	12350	12350	12350	12350	0
238	20240626	171300	919827290	12350	12350	12350	12350	0
239	20240626	171200	919827290	12350	12350	12350	12350	0
240	20240626	171100	919827290	12350	12350	12350	12350	0
241	20240626	171000	919827290	12350	12350	12350	12350	0
242	20240626	170900	919827290	12350	12350	12350	12350	1219
243	20240626	170800	919827290	12350	12350	12350	12350	0
244	20240626	170700	919827290	12350	12350	12350	12350	0
245	20240626	170600	919827290	12350	12350	12350	12350	0
246	20240626	170500	919827290	12350	12350	12350	12350	0
247	20240626	170400	919827290	12350	12350	12350	12350	0
248	20240626	170300	919827290	12350	12350	12350	12350	0
249	20240626	170200	919827290	12350	12350	12350	12350	0
250	20240626	170100	919827290	12350	12350	12350	12350	0
251	20240626	170000	919827290	12350	12350	12350	12350	0
252	20240626	165900	919827290	12350	12350	12350	12350	0
253	20240626	165800	919827290	12350	12350	12350	12350	0
254	20240626	165700	919827290	12350	12350	12350	12350	0
255	20240626	165600	919827290	12350	12350	12350	12350	0
256	20240626	165500	919827290	12350	12350	12350	12350	0
257	20240626	165400	919827290	12350	12350	12350	12350	0
258	20240626	165300	919827290	12350	12350	12350	12350	0
259	20240626	165200	919827290	12350	12350	12350	12350	0
260	20240626	165100	919827290	12350	12350	12350	12350	0
261	20240626	165000	919827290	12350	12350	12350	12350	0
262	20240626	164900	919827290	12350	12350	12350	12350	0
263	20240626	164800	919827290	12350	12350	12350	12350	0
264	20240626	164700	919827290	12350	12350	12350	12350	0
265	20240626	164600	919827290	12350	12350	12350	12350	0
266	20240626	164500	919827290	12350	12350	12350	12350	0
267	20240626	164400	919827290	12350	12350	12350	12350	0
268	20240626	164300	919827290	12350	12350	12350	12350	0
269	20240626	164200	919827290	12350	12350	12350	12350	0
270	20240626	164100	919827290	12350	12350	12350	12350	0
271	20240626	164000	919827290	12350	12350	12350	12350	0
272	20240626	163900	919827290	12350	12350	12350	12350	1219
273	20240626	163800	919827290	12350	12350	12350	12350	0
274	20240626	163700	919827290	12350	12350	12350	12350	0
275	20240626	163600	919827290	12350	12350	12350	12350	0
276	20240626	163500	919827290	12350	12350	12350	12350	0
277	20240626	163400	919827290	12350	12350	12350	12350	0
278	20240626	163300	919827290	12350	12350	12350	12350	0
279	20240626	163200	919827290	12350	12350	12350	12350	0
280	20240626	163100	919827290	12350	12350	12350	12350	0
281	20240626	163000	919827290	12350	12350	12350	12350	0
282	20240626	162900	919827290	12350	12350	12350	12350	0
283	20240626	162800	919827290	12350	12350	12350	12350	0
284	20240626	162700	919827290	12350	12350	12350	12350	0
285	20240626	162600	919827290	12350	12350	12350	12350	0
286	20240626	162500	919827290	12350	12350	12350	12350	0
287	20240626	162400	919827290	12350	12350	12350	12350	0
288	20240626	162300	919827290	12350	12350	12350	12350	0
289	20240626	162200	919827290	12350	12350	12350	12350	0
290	20240626	162100	919827290	12350	12350	12350	12350	0
291	20240626	162000	919827290	12350	12350	12350	12350	0
292	20240626	161900	919827290	12350	12350	12350	12350	0
293	20240626	161800	919827290	12350	12350	12350	12350	0
294	20240626	161700	919827290	12350	12350	12350	12350	0
295	20240626	161600	919827290	12350	12350	12350	12350	0
296	20240626	161500	919827290	12350	12350	12350	12350	0
297	20240626	161400	919827290	12350	12350	12350	12350	0
298	20240626	161300	919827290	12350	12350	12350	12350	0
299	20240626	161200	919827290	12350	12350	12350	12350	0
300	20240626	161100	919827290	12350	12350	12350	12350	0
301	20240626	161000	919827290	12350	12350	12350	12350	0
302	20240626	160900	919827290	12350	12350	12350	12350	1219
303	20240626	160800	919827290	12350	12350	12350	12350	0
304	20240626	160700	919827290	12350	12350	12350	12350	0
305	20240626	160600	919827290	12350	12350	12350	12350	0
306	20240626	160500	919827290	12350	12350	12350	12350	0
307	20240626	160400	919827290	12350	12350	12350	12350	0
308	20240626	160300	919827290	12350	12350	12350	12350	0
309	20240626	160200	919827290	12350	12350	12350	12350	0
310	20240626	160100	919827290	12350	12350	12350	12350	0
311	20240626	160000	919827290	12350	12350	12350	12350	0
312	20240626	155900	919827290	12350	12350	12350	12350	0
313	20240626	155800	919827290	12350	12350	12350	12350	0
314	20240626	155700	919827290	12350	12350	12350	12350	0
315	20240626	155600	919827290	12350	12350	12350	12350	0
316	20240626	155500	919827290	12350	12350	12350	12350	0
317	20240626	155400	919827290	12350	12350	12350	12350	0
318	20240626	155300	919827290	12350	12350	12350	12350	0
319	20240626	155200	919827290	12350	12350	12350	12350	0
320	20240626	155100	919827290	12350	12350	12350	12350	0
321	20240626	155000	919827290	12350	12350	12350	12350	0
322	20240626	154900	919827290	12350	12350	12350	12350	0
323	20240626	154800	919827290	12350	12350	12350	12350	0
324	20240626	154700	919827290	12350	12350	12350	12350	0
325	20240626	154600	919827290	12350	12350	12350	12350	0
326	20240626	154500	919827290	12350	12350	12350	12350	0
327	20240626	154400	919827290	12350	12350	12350	12350	0
328	20240626	154300	919827290	12350	12350	12350	12350	0
329	20240626	154200	919827290	12350	12350	12350	12350	0
330	20240626	154100	919827290	12350	12350	12350	12350	0
331	20240626	154000	919827290	12350	12350	12350	12350	0
332	20240626	153900	919827290	12350	12350	12350	12350	1219
333	20240626	153800	919827290	12350	12350	12350	12350	0
334	20240626	153700	919827290	12350	12350	12350	12350	0
335	20240626	153600	919827290	12350	12350	12350	12350	0
336	20240626	153500	919827290	12350	12350	12350	12350	0
337	20240626	153400	919827290	12350	12350	12350	12350	0
338	20240626	153300	919827290	12350	12350	12350	12350	0
339	20240626	153200	919827290	12350	12350	12350	12350	0
340	20240626	153100	919827290	12350	12350	12350	12350	0
341	20240626	153000	919827290	12350	12350	12350	12350	1219
342	20240626	152900	904772640	12350	12350	12350	12350	0
343	20240626	152800	904772640	12350	12350	12350	12350	0
344	20240626	152700	904772640	12350	12350	12350	12350	0
345	20240626	152600	904772640	12350	12350	12350	12350	0
346	20240626	152500	904772640	12350	12350	12350	12350	0
347	20240626	152400	904772640	12350	12350	12350	12350	0
348	20240626	152300	904772640	12350	12350	12350	12350	0
349	20240626	152200	904772640	12350	12350	12350	12350	0
350	20240626	152100	904772640	12350	12350	12350	12350	0
351	20240626	152000	904772640	12350	12350	12350	12350	0
352	20240626	151900	904772640	12350	12280	12350	12240	2955
353	20240626	151800	868381610	12280	12290	12300	12280	54
354	20240626	151700	867717440	12300	12300	12300	12300	2
355	20240626	151600	867692840	12260	12260	12260	12260	0
356	20240626	151500	867692840	12260	12260	12260	12260	1
357	20240626	151400	867680580	12310	12280	12310	12280	900
358	20240626	151300	856614430	12280	12280	12280	12280	2
359	20240626	151200	856589870	12290	12250	12290	12240	1477
360	20240626	151100	838469690	12250	12280	12280	12250	3950
361	20240626	151000	789983980	12290	12280	12290	12280	5
362	20240626	150900	789922560	12280	12280	12280	12280	140
363	20240626	150800	788203360	12280	12280	12280	12280	475
364	20240626	150700	782370360	12280	12280	12280	12280	2
365	20240626	150600	782345800	12280	12280	12280	12280	0
366	20240626	150500	782345800	12280	12280	12280	12280	4
367	20240626	150400	782296680	12280	12280	12280	12280	0
368	20240626	150300	782296680	12280	12280	12280	12280	0
369	20240626	150200	782296680	12280	12280	12280	12280	0
370	20240626	150100	782296680	12280	12280	12280	12280	0
371	20240626	150000	782296680	12280	12280	12280	12280	2
372	20240626	145900	782272120	12280	12280	12280	12280	0
373	20240626	145800	782272120	12280	12280	12280	12280	1
374	20240626	145700	782259840	12260	12260	12260	12260	526
375	20240626	145600	775811080	12260	12250	12260	12250	613
376	20240626	145500	768301810	12250	12240	12250	12240	145
377	20240626	145400	766525570	12250	12250	12250	12250	1
378	20240626	145300	766513320	12250	12250	12250	12250	1
379	20240626	145200	766501070	12250	12250	12250	12250	1
380	20240626	145100	766488820	12250	12250	12250	12250	1
381	20240626	145000	766476570	12250	12250	12250	12250	0
382	20240626	144900	766476570	12250	12250	12250	12250	18
383	20240626	144800	766256070	12250	12250	12250	12250	29
384	20240626	144700	765900820	12250	12250	12250	12250	12
385	20240626	144600	765753820	12250	12250	12250	12250	0
386	20240626	144500	765753820	12250	12250	12250	12240	6
387	20240626	144400	765680360	12250	12250	12250	12250	1
388	20240626	144300	765668110	12250	12240	12250	12240	63
389	20240626	144200	764896930	12250	12250	12250	12250	2
390	20240626	144100	764872430	12230	12230	12230	12230	80
391	20240626	144000	763894030	12250	12250	12250	12250	1
392	20240626	143900	763881780	12250	12250	12250	12250	0
393	20240626	143800	763881780	12250	12250	12250	12250	2
394	20240626	143700	763857280	12240	12240	12240	12240	13
395	20240626	143600	763698160	12250	12250	12250	12250	51
396	20240626	143500	763073410	12250	12250	12250	12250	2
397	20240626	143400	763048910	12240	12240	12240	12240	200
398	20240626	143300	760600910	12250	12250	12250	12250	3
399	20240626	143200	760564160	12250	12250	12250	12250	0
400	20240626	143100	760564160	12250	12250	12250	12250	2
401	20240626	143000	760539660	12240	12240	12240	12240	0
402	20240626	142900	760539660	12240	12250	12250	12240	2
403	20240626	142800	760515170	12250	12250	12250	12250	3
404	20240626	142700	760478420	12250	12250	12250	12250	0
405	20240626	142600	760478420	12250	12250	12250	12250	1
406	20240626	142500	760466170	12250	12250	12250	12250	0
407	20240626	142400	760466170	12250	12250	12250	12250	15
408	20240626	142300	760282420	12250	12250	12250	12250	59
409	20240626	142200	759559670	12250	12250	12250	12250	254
410	20240626	142100	756448170	12250	12250	12250	12250	1
411	20240626	142000	756435920	12250	12250	12250	12250	1
412	20240626	141900	756423670	12250	12250	12250	12250	1
413	20240626	141800	756411420	12250	12250	12250	12250	0
414	20240626	141700	756411420	12250	12250	12250	12250	2
415	20240626	141600	756386920	12250	12250	12250	12250	1
416	20240626	141500	756374670	12250	12230	12250	12230	6
417	20240626	141400	756301270	12250	12250	12250	12250	1
418	20240626	141300	756289020	12250	12250	12250	12250	1
419	20240626	141200	756276770	12250	12250	12250	12250	1
420	20240626	141100	756264520	12250	12250	12250	12250	0
421	20240626	141000	756264520	12250	12250	12250	12250	77
422	20240626	140900	755321270	12230	12230	12230	12230	1
423	20240626	140800	755309040	12250	12250	12250	12250	1
424	20240626	140700	755296790	12250	12250	12250	12250	3
425	20240626	140600	755260040	12230	12250	12250	12230	15
426	20240626	140500	755076570	12230	12230	12230	12230	1
427	20240626	140400	755064340	12250	12250	12250	12250	1
428	20240626	140300	755052090	12250	12250	12250	12240	82
429	20240626	140200	754048190	12250	12250	12250	12250	50
430	20240626	140100	753435690	12250	12250	12250	12250	1
431	20240626	140000	753423440	12250	12250	12250	12250	1
432	20240626	135900	753411190	12250	12250	12250	12250	1
433	20240626	135800	753398940	12240	12240	12240	12240	37
434	20240626	135700	752946060	12240	12250	12250	12240	61
435	20240626	135600	752199390	12250	12250	12250	12250	2
436	20240626	135500	752174890	12250	12250	12250	12250	1
437	20240626	135400	752162640	12250	12250	12250	12250	1
438	20240626	135300	752150390	12250	12250	12250	12250	1
439	20240626	135200	752138140	12250	12250	12250	12250	3
440	20240626	135100	752101390	12250	12250	12250	12250	1
441	20240626	135000	752089140	12250	12250	12250	12250	1
442	20240626	134900	752076890	12250	12250	12250	12250	1
443	20240626	134800	752064640	12250	12250	12250	12250	1
444	20240626	134700	752052390	12250	12250	12250	12250	1
445	20240626	134600	752040140	12240	12250	12250	12240	16
446	20240626	134500	751844290	12250	12250	12250	12250	1
447	20240626	134400	751832040	12240	12240	12240	12240	27
448	20240626	134300	751501560	12240	12240	12240	12240	1
449	20240626	134200	751489320	12240	12240	12240	12240	1
450	20240626	134100	751477080	12240	12240	12240	12240	3
451	20240626	134000	751440360	12250	12250	12250	12250	2
452	20240626	133900	751415860	12250	12250	12250	12250	1
453	20240626	133800	751403610	12250	12250	12250	12250	1
454	20240626	133700	751391360	12250	12250	12250	12250	1
455	20240626	133600	751379110	12250	12230	12250	12230	3
456	20240626	133500	751342400	12250	12250	12250	12250	2
457	20240626	133400	751317900	12250	12250	12250	12250	1
458	20240626	133300	751305650	12250	12250	12250	12250	2
459	20240626	133200	751281150	12250	12250	12250	12250	2
460	20240626	133100	751256650	12250	12250	12250	12250	6
461	20240626	133000	751183150	12250	12250	12250	12250	0
462	20240626	132900	751183150	12250	12250	12250	12250	1
463	20240626	132800	751170900	12250	12250	12250	12250	1
464	20240626	132700	751158650	12220	12290	12290	12220	1215
465	20240626	132600	736289820	12280	12280	12280	12280	500
466	20240626	132500	730149820	12280	12280	12280	12280	290
467	20240626	132400	726588620	12280	12280	12280	12280	0
468	20240626	132300	726588620	12280	12280	12280	12280	1
469	20240626	132200	726576340	12280	12280	12280	12280	2
470	20240626	132100	726551780	12280	12280	12280	12280	1
471	20240626	132000	726539500	12280	12280	12280	12280	1
472	20240626	131900	726527220	12260	12260	12260	12260	15
473	20240626	131800	726343320	12280	12280	12280	12280	2
474	20240626	131700	726318760	12260	12260	12260	12260	60
475	20240626	131600	725583160	12280	12280	12280	12280	11
476	20240626	131500	725448080	12280	12280	12280	12280	1
477	20240626	131400	725435800	12280	12280	12280	12280	3
478	20240626	131300	725398960	12280	12280	12280	12280	3
479	20240626	131200	725362120	12280	12280	12280	12280	0
480	20240626	131100	725362120	12280	12280	12280	12280	2
481	20240626	131000	725337560	12280	12280	12280	12280	0
482	20240626	130900	725337560	12280	12280	12280	12280	1
483	20240626	130800	725325280	12290	12290	12290	12290	1
484	20240626	130700	725312990	12290	12260	12290	12250	801
485	20240626	130600	715498700	12290	12290	12290	12290	1
486	20240626	130500	715486410	12260	12260	12260	12260	111
487	20240626	130400	714125550	12290	12290	12290	12290	2
488	20240626	130300	714100970	12300	12300	12300	12300	0
489	20240626	130200	714100970	12300	12310	12310	12300	2
490	20240626	130100	714076360	12310	12310	12310	12310	0
491	20240626	130000	714076360	12310	12270	12310	12270	400
492	20240626	125900	709156350	12240	12240	12250	12240	280
493	20240626	125800	705728900	12280	12270	12280	12250	502
494	20240626	125700	699574920	12270	12270	12270	12270	100
495	20240626	125600	698347920	12280	12270	12280	12270	74
496	20240626	125500	697439930	12270	12270	12270	12270	1
497	20240626	125400	697427660	12280	12280	12280	12280	0
498	20240626	125300	697427660	12280	12280	12280	12280	14
499	20240626	125200	697255740	12280	12280	12280	12280	0
500	20240626	125100	697255740	12280	12280	12280	12280	208
501	20240626	125000	694701500	12280	12280	12280	12280	11
502	20240626	124900	694566420	12280	12280	12280	12280	0
503	20240626	124800	694566420	12280	12280	12280	12280	0
504	20240626	124700	694566420	12280	12280	12280	12280	0
505	20240626	124600	694566420	12280	12300	12300	12280	8
506	20240626	124500	694468050	12300	12300	12300	12300	0
507	20240626	124400	694468050	12300	12300	12300	12300	0
508	20240626	124300	694468050	12300	12300	12300	12300	1
509	20240626	124200	694455750	12300	12300	12300	12300	0
510	20240626	124100	694455750	12300	12300	12300	12300	3
511	20240626	124000	694418850	12320	12320	12320	12320	0
512	20240626	123900	694418850	12320	12300	12320	12300	95
513	20240626	123800	693250210	12270	12280	12280	12270	117
514	20240626	123700	691814610	12300	12300	12300	12300	201
515	20240626	123600	689342310	12330	12320	12330	12320	226
516	20240626	123500	686556880	12310	12300	12310	12300	344
517	20240626	123400	682324580	12290	12290	12290	12290	113
518	20240626	123300	680935810	12290	12290	12290	12290	201
519	20240626	123200	678465520	12290	12260	12290	12260	560
520	20240626	123100	671594980	12260	12260	12260	12260	8
521	20240626	123000	671496900	12260	12260	12260	12260	0
522	20240626	122900	671496900	12260	12260	12260	12260	0
523	20240626	122800	671496900	12260	12260	12260	12260	0
524	20240626	122700	671496900	12260	12260	12260	12260	0
525	20240626	122600	671496900	12260	12260	12260	12260	0
526	20240626	122500	671496900	12260	12260	12260	12260	0
527	20240626	122400	671496900	12260	12260	12260	12260	0
528	20240626	122300	671496900	12260	12260	12260	12260	0
529	20240626	122200	671496900	12260	12260	12260	12260	10
530	20240626	122100	671374300	12260	12260	12260	12260	91
531	20240626	122000	670258640	12260	12260	12260	12260	130
532	20240626	121900	668664840	12260	12260	12260	12260	1
533	20240626	121800	668652580	12260	12260	12260	12260	0
534	20240626	121700	668652580	12260	12260	12260	12260	0
535	20240626	121600	668652580	12260	12260	12260	12260	0
536	20240626	121500	668652580	12260	12260	12260	12260	0
537	20240626	121400	668652580	12260	12260	12260	12260	31
538	20240626	121300	668272520	12260	12260	12260	12260	0
539	20240626	121200	668272520	12260	12260	12260	12260	0
540	20240626	121100	668272520	12260	12260	12260	12260	0
541	20240626	121000	668272520	12260	12260	12260	12260	5
542	20240626	120900	668211220	12250	12250	12250	12250	0
543	20240626	120800	668211220	12250	12260	12260	12250	102
544	20240626	120700	666961700	12260	12260	12260	12260	0
545	20240626	120600	666961700	12260	12260	12260	12260	0
546	20240626	120500	666961700	12260	12260	12260	12260	0
547	20240626	120400	666961700	12260	12250	12260	12250	48
548	20240626	120300	666373690	12250	12250	12250	12250	49
549	20240626	120200	665773440	12250	12250	12250	12250	0
550	20240626	120100	665773440	12250	12250	12250	12250	0
551	20240626	120000	665773440	12250	12250	12250	12250	10
552	20240626	115900	665650940	12250	12240	12250	12240	10
553	20240626	115800	665528450	12250	12250	12250	12250	1
554	20240626	115700	665516200	12250	12250	12260	12250	519
555	20240626	115600	659158360	12260	12260	12260	12260	0
556	20240626	115500	659158360	12260	12250	12260	12250	38
557	20240626	115400	658692490	12260	12260	12260	12260	0
558	20240626	115300	658692490	12260	12260	12260	12260	9
559	20240626	115200	658582150	12260	12260	12260	12260	0
560	20240626	115100	658582150	12260	12250	12260	12250	23
561	20240626	115000	658300270	12250	12260	12260	12250	9
562	20240626	114900	658189970	12260	12260	12260	12260	0
563	20240626	114800	658189970	12260	12270	12270	12260	176
564	20240626	114700	656032120	12270	12270	12270	12270	1
565	20240626	114600	656019850	12270	12270	12270	12270	7
566	20240626	114500	655933960	12260	12260	12260	12260	50
567	20240626	114400	655320960	12270	12270	12270	12270	12
568	20240626	114300	655173720	12270	12270	12270	12270	5
569	20240626	114200	655112370	12270	12270	12270	12270	21
570	20240626	114100	654854700	12260	12270	12270	12260	81
571	20240626	114000	653861580	12270	12270	12270	12270	92
572	20240626	113900	652732740	12270	12270	12270	12270	8
573	20240626	113800	652634580	12270	12270	12270	12270	0
574	20240626	113700	652634580	12270	12250	12270	12250	26
575	20240626	113600	652315960	12270	12270	12270	12270	3
576	20240626	113500	652279150	12270	12270	12270	12270	2
577	20240626	113400	652254610	12240	12240	12240	12240	25
578	20240626	113300	651948610	12240	12240	12240	12240	1
579	20240626	113200	651936370	12240	12240	12240	12240	407
580	20240626	113100	646954690	12240	12240	12240	12240	0
581	20240626	113000	646954690	12240	12260	12260	12230	449
582	20240626	112900	641460100	12270	12270	12270	12270	21
583	20240626	112800	641202430	12270	12270	12270	12270	19
584	20240626	112700	640969300	12270	12270	12270	12270	16
585	20240626	112600	640772980	12260	12250	12270	12250	3
586	20240626	112500	640736200	12270	12270	12280	12240	73
587	20240626	112400	639840660	12270	12270	12270	12270	3
588	20240626	112300	639803850	12280	12280	12280	12280	8
589	20240626	112200	639705610	12320	12320	12320	12300	26
590	20240626	112100	639385750	12320	12310	12320	12310	11
591	20240626	112000	639250290	12310	12300	12310	12300	80
592	20240626	111900	638266270	12300	12280	12300	12280	1031
593	20240626	111800	625586550	12250	12250	12250	12250	4
594	20240626	111700	625537550	12280	12280	12280	12280	0
595	20240626	111600	625537550	12280	12270	12280	12270	3
596	20240626	111500	625500720	12280	12220	12280	12220	175
597	20240626	111400	623359500	12200	12200	12200	12200	0
598	20240626	111300	623359500	12200	12200	12200	12200	44
599	20240626	111200	622822700	12200	12200	12200	12200	9
600	20240626	111100	622712900	12200	12200	12200	12200	1
601	20240626	111000	622700700	12200	12230	12230	12200	56
602	20240626	110900	622017440	12200	12170	12200	12170	491
603	20240626	110800	616040950	12170	12170	12170	12170	110
604	20240626	110700	614702250	12170	12230	12230	12170	302
605	20240626	110600	611020750	12220	12290	12300	12220	2432
606	20240626	110500	581251990	12290	12270	12300	12270	904
607	20240626	110400	570133980	12260	12220	12260	12190	457
608	20240626	110300	564541460	12210	12150	12210	12150	7225
609	20240626	110200	476709840	12150	12150	12150	12150	0
610	20240626	110100	476709840	12150	12150	12150	12150	3
611	20240626	110000	476673390	12140	12150	12150	12140	104
612	20240626	105900	475410780	12150	12150	12150	12150	170
613	20240626	105800	473345280	12150	12140	12150	12140	1008
614	20240626	105700	461098150	12140	12140	12140	12140	109
615	20240626	105600	459774890	12140	12120	12140	12120	7
616	20240626	105500	459689990	12130	12120	12130	12120	2
617	20240626	105400	459665740	12130	12130	12130	12130	2
618	20240626	105300	459641480	12130	12130	12130	12130	19
619	20240626	105200	459411010	12130	12120	12130	12120	229
620	20240626	105100	456633410	12120	12120	12120	12120	9
621	20240626	105000	456524330	12120	12120	12120	12120	1
622	20240626	104900	456512210	12120	12090	12120	12090	100
623	20240626	104800	455300880	12090	12100	12100	12090	60
624	20240626	104700	454574910	12110	12100	12110	12080	1299
625	20240626	104600	438875430	12100	12100	12100	12100	1
626	20240626	104500	438863330	12090	12090	12090	12090	218
627	20240626	104400	436227710	12090	12120	12120	12090	1128
628	20240626	104300	422578730	12130	12110	12130	12110	52
629	20240626	104200	421948990	12110	12120	12120	12110	151
630	20240626	104100	420119610	12110	12110	12110	12110	453
631	20240626	104000	414633780	12100	12100	12100	12100	49
632	20240626	103900	414040880	12080	12080	12080	12080	306
633	20240626	103800	410344400	12080	12100	12110	12080	1082
634	20240626	103700	397261950	12100	12090	12100	12090	94
635	20240626	103600	396125250	12090	12090	12090	12090	36
636	20240626	103500	395690010	12090	12100	12110	12090	562
637	20240626	103400	388890990	12100	12100	12100	12100	39
638	20240626	103300	388419090	12110	12110	12110	12110	13
639	20240626	103200	388261660	12110	12110	12110	12110	0
640	20240626	103100	388261660	12110	12120	12120	12110	201
641	20240626	103000	385826630	12120	12120	12120	12120	404
642	20240626	102900	380930150	12130	12120	12130	12120	776
643	20240626	102800	371523800	12110	12100	12110	12100	706
644	20240626	102700	362981190	12090	12090	12090	12090	10
645	20240626	102600	362860290	12070	12060	12070	12060	101
646	20240626	102500	361641750	12060	12060	12060	12060	502
647	20240626	102400	355587630	12060	12060	12060	12060	8
648	20240626	102300	355491150	12070	12090	12090	12070	433
649	20240626	102200	350257870	12090	12090	12090	12090	42
650	20240626	102100	349750090	12080	12090	12090	12080	3
651	20240626	102000	349713830	12090	12090	12090	12090	1
652	20240626	101900	349701740	12090	12040	12090	12040	867
653	20240626	101800	339237550	12040	12050	12050	12040	832
654	20240626	101700	329213340	12060	12060	12070	12050	723
655	20240626	101600	320495780	12070	12080	12080	12070	90
656	20240626	101500	319409460	12100	12120	12120	12060	700
657	20240626	101400	310947290	12100	12120	12150	12060	5901
658	20240626	101300	239359060	12120	12120	12120	12120	134
659	20240626	101200	237734980	12100	12100	12100	12100	70
660	20240626	101100	236887980	12120	12140	12150	12080	571
661	20240626	101000	229957830	12140	12140	12140	12140	13
662	20240626	100900	229800010	12140	12130	12140	12130	201
663	20240626	100800	227359960	12130	12130	12130	12130	29
664	20240626	100700	227008190	12140	12130	12140	12130	2
665	20240626	100600	226983920	12140	12080	12140	12080	39
666	20240626	100500	226512350	12080	12070	12150	12070	277
667	20240626	100400	223154840	12050	12070	12070	12050	253
668	20240626	100300	220102060	12070	12070	12070	12070	1
669	20240626	100200	220089990	12060	12060	12070	12040	1228
670	20240626	100100	205293050	12060	12060	12060	12060	25
671	20240626	100000	204991550	12060	12060	12060	12060	4
672	20240626	095900	204943310	12060	12050	12060	12050	8
673	20240626	095800	204846850	12020	12040	12060	12020	672
674	20240626	095700	196763520	12040	12050	12070	12040	356
675	20240626	095600	192473000	12060	12090	12120	12050	199
676	20240626	095500	190070760	12120	12050	12120	12050	264
677	20240626	095400	186889470	12060	12060	12130	12050	245
678	20240626	095300	183936830	12130	12070	12130	12050	488
679	20240626	095200	178052570	12070	12080	12080	12070	245
680	20240626	095100	175095140	12080	12110	12120	12080	924
681	20240626	095000	163918170	12120	12130	12130	12120	54
682	20240626	094900	163263600	12120	12120	12120	12120	266
683	20240626	094800	160039680	12120	12120	12120	12120	12
684	20240626	094700	159894240	12120	12120	12120	12120	9
685	20240626	094600	159785160	12120	12120	12120	12120	6
686	20240626	094500	159712440	12120	12110	12120	12110	57
687	20240626	094400	159021890	12100	12100	12100	12100	176
688	20240626	094300	156892290	12100	12120	12120	12100	320
689	20240626	094200	153018840	12110	12130	12130	12110	360
690	20240626	094100	148655080	12140	12140	12140	12140	25
691	20240626	094000	148351580	12140	12140	12140	12130	128
692	20240626	093900	146798060	12140	12150	12160	12140	122
693	20240626	093800	145316840	12160	12150	12160	12130	106
694	20240626	093700	144029620	12150	12150	12150	12150	11
695	20240626	093600	143895970	12150	12150	12150	12150	65
696	20240626	093500	143106220	12150	12150	12150	12150	142
697	20240626	093400	141380920	12150	12170	12170	12150	554
698	20240626	093300	134644700	12160	12220	12220	12160	2878
699	20240626	093200	99536460	12240	12230	12240	12230	135
700	20240626	093100	97884240	12240	12220	12240	12220	125
701	20240626	093000	96356700	12210	12230	12240	12210	293
702	20240626	092900	92774820	12240	12240	12240	12240	98
703	20240626	092800	91575300	12240	12230	12240	12230	103
704	20240626	092700	90314610	12230	12230	12230	12230	0
705	20240626	092600	90314610	12230	12230	12230	12230	2
706	20240626	092500	90290150	12230	12230	12230	12230	5
707	20240626	092400	90229000	12230	12220	12230	12220	32
708	20240626	092300	89837900	12250	12230	12250	12230	2
709	20240626	092200	89813420	12250	12230	12250	12200	382
710	20240626	092100	85150970	12220	12220	12220	12220	23
711	20240626	092000	84869910	12210	12210	12210	12210	45
712	20240626	091900	84320460	12210	12200	12230	12200	781
713	20240626	091800	74791660	12210	12210	12210	12210	1
714	20240626	091700	74779450	12210	12210	12210	12200	47
715	20240626	091600	74205780	12210	12210	12210	12210	1
716	20240626	091500	74193570	12210	12220	12220	12210	10
717	20240626	091400	74071460	12210	12240	12250	12210	153
718	20240626	091300	72202910	12240	12230	12240	12230	41
719	20240626	091200	71701300	12230	12230	12230	12230	15
720	20240626	091100	71517850	12230	12230	12230	12230	2
721	20240626	091000	71493390	12230	12250	12250	12230	11
722	20240626	090900	71358820	12230	12250	12250	12230	86
723	20240626	090800	70305960	12250	12250	12300	12250	1017
724	20240626	090700	57812280	12300	12190	12300	12190	1004
725	20240626	090600	45470730	12160	12300	12300	12160	1135
726	20240626	090500	31610530	12300	12310	12310	12300	815
727	20240626	090400	21586020	12300	12300	12300	12300	1
728	20240626	090300	21573720	12270	12380	12380	12270	435
729	20240626	090200	16210460	12370	12470	12470	12360	34
730	20240626	090100	15787240	12470	12470	12480	12360	4
731	20240626	090000	15737460	12480	12500	12500	12480	1259