KissMeData/323350/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	211600	656473460	9690	9690	9690	9690	1520
3	20240626	211500	656473460	9690	9690	9690	9690	0
4	20240626	211400	656473460	9690	9690	9690	9690	0
5	20240626	211300	656473460	9690	9690	9690	9690	0
6	20240626	211200	656473460	9690	9690	9690	9690	0
7	20240626	211100	656473460	9690	9690	9690	9690	0
8	20240626	211000	656473460	9690	9690	9690	9690	0
9	20240626	210900	656473460	9690	9690	9690	9690	0
10	20240626	210800	656473460	9690	9690	9690	9690	0
11	20240626	210700	656473460	9690	9690	9690	9690	0
12	20240626	210600	656473460	9690	9690	9690	9690	0
13	20240626	210500	656473460	9690	9690	9690	9690	0
14	20240626	210400	656473460	9690	9690	9690	9690	0
15	20240626	210300	656473460	9690	9690	9690	9690	0
16	20240626	210200	656473460	9690	9690	9690	9690	0
17	20240626	210100	656473460	9690	9690	9690	9690	0
18	20240626	210000	656473460	9690	9690	9690	9690	0
19	20240626	205900	656473460	9690	9690	9690	9690	0
20	20240626	205800	656473460	9690	9690	9690	9690	0
21	20240626	205700	656473460	9690	9690	9690	9690	0
22	20240626	205600	656473460	9690	9690	9690	9690	0
23	20240626	205500	656473460	9690	9690	9690	9690	0
24	20240626	205400	656473460	9690	9690	9690	9690	0
25	20240626	205300	656473460	9690	9690	9690	9690	0
26	20240626	205200	656473460	9690	9690	9690	9690	0
27	20240626	205100	656473460	9690	9690	9690	9690	0
28	20240626	205000	656473460	9690	9690	9690	9690	0
29	20240626	204900	656473460	9690	9690	9690	9690	0
30	20240626	204800	656473460	9690	9690	9690	9690	0
31	20240626	204700	656473460	9690	9690	9690	9690	0
32	20240626	204600	656473460	9690	9690	9690	9690	1520
33	20240626	204500	656473460	9690	9690	9690	9690	0
34	20240626	204400	656473460	9690	9690	9690	9690	0
35	20240626	204300	656473460	9690	9690	9690	9690	0
36	20240626	204200	656473460	9690	9690	9690	9690	0
37	20240626	204100	656473460	9690	9690	9690	9690	0
38	20240626	204000	656473460	9690	9690	9690	9690	0
39	20240626	203900	656473460	9690	9690	9690	9690	0
40	20240626	203800	656473460	9690	9690	9690	9690	0
41	20240626	203700	656473460	9690	9690	9690	9690	0
42	20240626	203600	656473460	9690	9690	9690	9690	0
43	20240626	203500	656473460	9690	9690	9690	9690	0
44	20240626	203400	656473460	9690	9690	9690	9690	0
45	20240626	203300	656473460	9690	9690	9690	9690	0
46	20240626	203200	656473460	9690	9690	9690	9690	0
47	20240626	203100	656473460	9690	9690	9690	9690	0
48	20240626	203000	656473460	9690	9690	9690	9690	0
49	20240626	202900	656473460	9690	9690	9690	9690	0
50	20240626	202800	656473460	9690	9690	9690	9690	0
51	20240626	202700	656473460	9690	9690	9690	9690	0
52	20240626	202600	656473460	9690	9690	9690	9690	0
53	20240626	202500	656473460	9690	9690	9690	9690	0
54	20240626	202400	656473460	9690	9690	9690	9690	0
55	20240626	202300	656473460	9690	9690	9690	9690	0
56	20240626	202200	656473460	9690	9690	9690	9690	0
57	20240626	202100	656473460	9690	9690	9690	9690	0
58	20240626	202000	656473460	9690	9690	9690	9690	0
59	20240626	201900	656473460	9690	9690	9690	9690	0
60	20240626	201800	656473460	9690	9690	9690	9690	0
61	20240626	201700	656473460	9690	9690	9690	9690	0
62	20240626	201600	656473460	9690	9690	9690	9690	1520
63	20240626	201500	656473460	9690	9690	9690	9690	0
64	20240626	201400	656473460	9690	9690	9690	9690	0
65	20240626	201300	656473460	9690	9690	9690	9690	0
66	20240626	201200	656473460	9690	9690	9690	9690	0
67	20240626	201100	656473460	9690	9690	9690	9690	0
68	20240626	201000	656473460	9690	9690	9690	9690	0
69	20240626	200900	656473460	9690	9690	9690	9690	0
70	20240626	200800	656473460	9690	9690	9690	9690	0
71	20240626	200700	656473460	9690	9690	9690	9690	0
72	20240626	200600	656473460	9690	9690	9690	9690	0
73	20240626	200500	656473460	9690	9690	9690	9690	0
74	20240626	200400	656473460	9690	9690	9690	9690	0
75	20240626	200300	656473460	9690	9690	9690	9690	0
76	20240626	200200	656473460	9690	9690	9690	9690	0
77	20240626	200100	656473460	9690	9690	9690	9690	0
78	20240626	200000	656473460	9690	9690	9690	9690	0
79	20240626	195900	656473460	9690	9690	9690	9690	0
80	20240626	195800	656473460	9690	9690	9690	9690	0
81	20240626	195700	656473460	9690	9690	9690	9690	0
82	20240626	195600	656473460	9690	9690	9690	9690	0
83	20240626	195500	656473460	9690	9690	9690	9690	0
84	20240626	195400	656473460	9690	9690	9690	9690	0
85	20240626	195300	656473460	9690	9690	9690	9690	0
86	20240626	195200	656473460	9690	9690	9690	9690	0
87	20240626	195100	656473460	9690	9690	9690	9690	0
88	20240626	195000	656473460	9690	9690	9690	9690	0
89	20240626	194900	656473460	9690	9690	9690	9690	0
90	20240626	194800	656473460	9690	9690	9690	9690	0
91	20240626	194700	656473460	9690	9690	9690	9690	0
92	20240626	194600	656473460	9690	9690	9690	9690	1520
93	20240626	194500	656473460	9690	9690	9690	9690	0
94	20240626	194400	656473460	9690	9690	9690	9690	0
95	20240626	194300	656473460	9690	9690	9690	9690	0
96	20240626	194200	656473460	9690	9690	9690	9690	0
97	20240626	194100	656473460	9690	9690	9690	9690	0
98	20240626	194000	656473460	9690	9690	9690	9690	0
99	20240626	193900	656473460	9690	9690	9690	9690	0
100	20240626	193800	656473460	9690	9690	9690	9690	0
101	20240626	193700	656473460	9690	9690	9690	9690	0
102	20240626	193600	656473460	9690	9690	9690	9690	0
103	20240626	193500	656473460	9690	9690	9690	9690	0
104	20240626	193400	656473460	9690	9690	9690	9690	0
105	20240626	193300	656473460	9690	9690	9690	9690	0
106	20240626	193200	656473460	9690	9690	9690	9690	0
107	20240626	193100	656473460	9690	9690	9690	9690	0
108	20240626	193000	656473460	9690	9690	9690	9690	0
109	20240626	192900	656473460	9690	9690	9690	9690	0
110	20240626	192800	656473460	9690	9690	9690	9690	0
111	20240626	192700	656473460	9690	9690	9690	9690	0
112	20240626	192600	656473460	9690	9690	9690	9690	0
113	20240626	192500	656473460	9690	9690	9690	9690	0
114	20240626	192400	656473460	9690	9690	9690	9690	0
115	20240626	192300	656473460	9690	9690	9690	9690	0
116	20240626	192200	656473460	9690	9690	9690	9690	0
117	20240626	192100	656473460	9690	9690	9690	9690	0
118	20240626	192000	656473460	9690	9690	9690	9690	0
119	20240626	191900	656473460	9690	9690	9690	9690	0
120	20240626	191800	656473460	9690	9690	9690	9690	0
121	20240626	191700	656473460	9690	9690	9690	9690	0
122	20240626	191600	656473460	9690	9690	9690	9690	1520
123	20240626	191500	656473460	9690	9690	9690	9690	0
124	20240626	191400	656473460	9690	9690	9690	9690	0
125	20240626	191300	656473460	9690	9690	9690	9690	0
126	20240626	191200	656473460	9690	9690	9690	9690	0
127	20240626	191100	656473460	9690	9690	9690	9690	0
128	20240626	191000	656473460	9690	9690	9690	9690	0
129	20240626	190900	656473460	9690	9690	9690	9690	0
130	20240626	190800	656473460	9690	9690	9690	9690	0
131	20240626	190700	656473460	9690	9690	9690	9690	0
132	20240626	190600	656473460	9690	9690	9690	9690	0
133	20240626	190500	656473460	9690	9690	9690	9690	0
134	20240626	190400	656473460	9690	9690	9690	9690	0
135	20240626	190300	656473460	9690	9690	9690	9690	0
136	20240626	190200	656473460	9690	9690	9690	9690	0
137	20240626	190100	656473460	9690	9690	9690	9690	0
138	20240626	190000	656473460	9690	9690	9690	9690	0
139	20240626	185900	656473460	9690	9690	9690	9690	0
140	20240626	185800	656473460	9690	9690	9690	9690	0
141	20240626	185700	656473460	9690	9690	9690	9690	0
142	20240626	185600	656473460	9690	9690	9690	9690	0
143	20240626	185500	656473460	9690	9690	9690	9690	0
144	20240626	185400	656473460	9690	9690	9690	9690	0
145	20240626	185300	656473460	9690	9690	9690	9690	0
146	20240626	185200	656473460	9690	9690	9690	9690	0
147	20240626	185100	656473460	9690	9690	9690	9690	0
148	20240626	185000	656473460	9690	9690	9690	9690	0
149	20240626	184900	656473460	9690	9690	9690	9690	0
150	20240626	184800	656473460	9690	9690	9690	9690	0
151	20240626	184700	656473460	9690	9690	9690	9690	0
152	20240626	184600	656473460	9690	9690	9690	9690	1520
153	20240626	184500	656473460	9690	9690	9690	9690	0
154	20240626	184400	656473460	9690	9690	9690	9690	0
155	20240626	184300	656473460	9690	9690	9690	9690	0
156	20240626	184200	656473460	9690	9690	9690	9690	0
157	20240626	184100	656473460	9690	9690	9690	9690	0
158	20240626	184000	656473460	9690	9690	9690	9690	0
159	20240626	183900	656473460	9690	9690	9690	9690	0
160	20240626	183800	656473460	9690	9690	9690	9690	0
161	20240626	183700	656473460	9690	9690	9690	9690	0
162	20240626	183600	656473460	9690	9690	9690	9690	0
163	20240626	183500	656473460	9690	9690	9690	9690	0
164	20240626	183400	656473460	9690	9690	9690	9690	0
165	20240626	183300	656473460	9690	9690	9690	9690	0
166	20240626	183200	656473460	9690	9690	9690	9690	0
167	20240626	183100	656473460	9690	9690	9690	9690	0
168	20240626	183000	656473460	9690	9690	9690	9690	0
169	20240626	182900	656473460	9690	9690	9690	9690	0
170	20240626	182800	656473460	9690	9690	9690	9690	0
171	20240626	182700	656473460	9690	9690	9690	9690	0
172	20240626	182600	656473460	9690	9690	9690	9690	0
173	20240626	182500	656473460	9690	9690	9690	9690	0
174	20240626	182400	656473460	9690	9690	9690	9690	0
175	20240626	182300	656473460	9690	9690	9690	9690	0
176	20240626	182200	656473460	9690	9690	9690	9690	0
177	20240626	182100	656473460	9690	9690	9690	9690	0
178	20240626	182000	656473460	9690	9690	9690	9690	0
179	20240626	181900	656473460	9690	9690	9690	9690	0
180	20240626	181800	656473460	9690	9690	9690	9690	0
181	20240626	181700	656473460	9690	9690	9690	9690	0
182	20240626	181600	656473460	9690	9690	9690	9690	1520
183	20240626	181500	656473460	9690	9690	9690	9690	0
184	20240626	181400	656473460	9690	9690	9690	9690	0
185	20240626	181300	656473460	9690	9690	9690	9690	0
186	20240626	181200	656473460	9690	9690	9690	9690	0
187	20240626	181100	656473460	9690	9690	9690	9690	0
188	20240626	181000	656473460	9690	9690	9690	9690	0
189	20240626	180900	656473460	9690	9690	9690	9690	0
190	20240626	180800	656473460	9690	9690	9690	9690	0
191	20240626	180700	656473460	9690	9690	9690	9690	0
192	20240626	180600	656473460	9690	9690	9690	9690	0
193	20240626	180500	656473460	9690	9690	9690	9690	0
194	20240626	180400	656473460	9690	9690	9690	9690	0
195	20240626	180300	656473460	9690	9690	9690	9690	0
196	20240626	180200	656473460	9690	9690	9690	9690	0
197	20240626	180100	656473460	9690	9690	9690	9690	0
198	20240626	180000	656473460	9690	9690	9690	9690	0
199	20240626	175900	656473460	9690	9690	9690	9690	0
200	20240626	175800	656473460	9690	9690	9690	9690	0
201	20240626	175700	656473460	9690	9690	9690	9690	0
202	20240626	175600	656473460	9690	9690	9690	9690	0
203	20240626	175500	656473460	9690	9690	9690	9690	0
204	20240626	175400	656473460	9690	9690	9690	9690	0
205	20240626	175300	656473460	9690	9690	9690	9690	0
206	20240626	175200	656473460	9690	9690	9690	9690	0
207	20240626	175100	656473460	9690	9690	9690	9690	0
208	20240626	175000	656473460	9690	9690	9690	9690	0
209	20240626	174900	656473460	9690	9690	9690	9690	0
210	20240626	174800	656473460	9690	9690	9690	9690	0
211	20240626	174700	656473460	9690	9690	9690	9690	0
212	20240626	174600	656473460	9690	9690	9690	9690	1520
213	20240626	174500	656473460	9690	9690	9690	9690	0
214	20240626	174400	656473460	9690	9690	9690	9690	0
215	20240626	174300	656473460	9690	9690	9690	9690	0
216	20240626	174200	656473460	9690	9690	9690	9690	0
217	20240626	174100	656473460	9690	9690	9690	9690	0
218	20240626	174000	656473460	9690	9690	9690	9690	0
219	20240626	173900	656473460	9690	9690	9690	9690	0
220	20240626	173800	656473460	9690	9690	9690	9690	0
221	20240626	173700	656473460	9690	9690	9690	9690	0
222	20240626	173600	656473460	9690	9690	9690	9690	0
223	20240626	173500	656473460	9690	9690	9690	9690	0
224	20240626	173400	656473460	9690	9690	9690	9690	0
225	20240626	173300	656473460	9690	9690	9690	9690	0
226	20240626	173200	656473460	9690	9690	9690	9690	0
227	20240626	173100	656473460	9690	9690	9690	9690	0
228	20240626	173000	656473460	9690	9690	9690	9690	0
229	20240626	172900	656473460	9690	9690	9690	9690	0
230	20240626	172800	656473460	9690	9690	9690	9690	0
231	20240626	172700	656473460	9690	9690	9690	9690	0
232	20240626	172600	656473460	9690	9690	9690	9690	0
233	20240626	172500	656473460	9690	9690	9690	9690	0
234	20240626	172400	656473460	9690	9690	9690	9690	0
235	20240626	172300	656473460	9690	9690	9690	9690	0
236	20240626	172200	656473460	9690	9690	9690	9690	0
237	20240626	172100	656473460	9690	9690	9690	9690	0
238	20240626	172000	656473460	9690	9690	9690	9690	0
239	20240626	171900	656473460	9690	9690	9690	9690	0
240	20240626	171800	656473460	9690	9690	9690	9690	0
241	20240626	171700	656473460	9690	9690	9690	9690	0
242	20240626	171600	656473460	9690	9690	9690	9690	1520
243	20240626	171500	656473460	9690	9690	9690	9690	0
244	20240626	171400	656473460	9690	9690	9690	9690	0
245	20240626	171300	656473460	9690	9690	9690	9690	0
246	20240626	171200	656473460	9690	9690	9690	9690	0
247	20240626	171100	656473460	9690	9690	9690	9690	0
248	20240626	171000	656473460	9690	9690	9690	9690	0
249	20240626	170900	656473460	9690	9690	9690	9690	0
250	20240626	170800	656473460	9690	9690	9690	9690	0
251	20240626	170700	656473460	9690	9690	9690	9690	0
252	20240626	170600	656473460	9690	9690	9690	9690	0
253	20240626	170500	656473460	9690	9690	9690	9690	0
254	20240626	170400	656473460	9690	9690	9690	9690	0
255	20240626	170300	656473460	9690	9690	9690	9690	0
256	20240626	170200	656473460	9690	9690	9690	9690	0
257	20240626	170100	656473460	9690	9690	9690	9690	0
258	20240626	170000	656473460	9690	9690	9690	9690	0
259	20240626	165900	656473460	9690	9690	9690	9690	0
260	20240626	165800	656473460	9690	9690	9690	9690	0
261	20240626	165700	656473460	9690	9690	9690	9690	0
262	20240626	165600	656473460	9690	9690	9690	9690	0
263	20240626	165500	656473460	9690	9690	9690	9690	0
264	20240626	165400	656473460	9690	9690	9690	9690	0
265	20240626	165300	656473460	9690	9690	9690	9690	0
266	20240626	165200	656473460	9690	9690	9690	9690	0
267	20240626	165100	656473460	9690	9690	9690	9690	0
268	20240626	165000	656473460	9690	9690	9690	9690	0
269	20240626	164900	656473460	9690	9690	9690	9690	0
270	20240626	164800	656473460	9690	9690	9690	9690	0
271	20240626	164700	656473460	9690	9690	9690	9690	0
272	20240626	164600	656473460	9690	9690	9690	9690	1520
273	20240626	164500	656473460	9690	9690	9690	9690	0
274	20240626	164400	656473460	9690	9690	9690	9690	0
275	20240626	164300	656473460	9690	9690	9690	9690	0
276	20240626	164200	656473460	9690	9690	9690	9690	0
277	20240626	164100	656473460	9690	9690	9690	9690	0
278	20240626	164000	656473460	9690	9690	9690	9690	0
279	20240626	163900	656473460	9690	9690	9690	9690	0
280	20240626	163800	656473460	9690	9690	9690	9690	0
281	20240626	163700	656473460	9690	9690	9690	9690	0
282	20240626	163600	656473460	9690	9690	9690	9690	0
283	20240626	163500	656473460	9690	9690	9690	9690	0
284	20240626	163400	656473460	9690	9690	9690	9690	0
285	20240626	163300	656473460	9690	9690	9690	9690	0
286	20240626	163200	656473460	9690	9690	9690	9690	0
287	20240626	163100	656473460	9690	9690	9690	9690	0
288	20240626	163000	656473460	9690	9690	9690	9690	0
289	20240626	162900	656473460	9690	9690	9690	9690	0
290	20240626	162800	656473460	9690	9690	9690	9690	0
291	20240626	162700	656473460	9690	9690	9690	9690	0
292	20240626	162600	656473460	9690	9690	9690	9690	0
293	20240626	162500	656473460	9690	9690	9690	9690	0
294	20240626	162400	656473460	9690	9690	9690	9690	0
295	20240626	162300	656473460	9690	9690	9690	9690	0
296	20240626	162200	656473460	9690	9690	9690	9690	0
297	20240626	162100	656473460	9690	9690	9690	9690	0
298	20240626	162000	656473460	9690	9690	9690	9690	0
299	20240626	161900	656473460	9690	9690	9690	9690	0
300	20240626	161800	656473460	9690	9690	9690	9690	0
301	20240626	161700	656473460	9690	9690	9690	9690	0
302	20240626	161600	656473460	9690	9690	9690	9690	1520
303	20240626	161500	656473460	9690	9690	9690	9690	0
304	20240626	161400	656473460	9690	9690	9690	9690	0
305	20240626	161300	656473460	9690	9690	9690	9690	0
306	20240626	161200	656473460	9690	9690	9690	9690	0
307	20240626	161100	656473460	9690	9690	9690	9690	0
308	20240626	161000	656473460	9690	9690	9690	9690	0
309	20240626	160900	656473460	9690	9690	9690	9690	0
310	20240626	160800	656473460	9690	9690	9690	9690	0
311	20240626	160700	656473460	9690	9690	9690	9690	0
312	20240626	160600	656473460	9690	9690	9690	9690	0
313	20240626	160500	656473460	9690	9690	9690	9690	0
314	20240626	160400	656473460	9690	9690	9690	9690	0
315	20240626	160300	656473460	9690	9690	9690	9690	0
316	20240626	160200	656473460	9690	9690	9690	9690	0
317	20240626	160100	656473460	9690	9690	9690	9690	0
318	20240626	160000	656473460	9690	9690	9690	9690	0
319	20240626	155900	656473460	9690	9690	9690	9690	0
320	20240626	155800	656473460	9690	9690	9690	9690	0
321	20240626	155700	656473460	9690	9690	9690	9690	0
322	20240626	155600	656473460	9690	9690	9690	9690	0
323	20240626	155500	656473460	9690	9690	9690	9690	0
324	20240626	155400	656473460	9690	9690	9690	9690	0
325	20240626	155300	656473460	9690	9690	9690	9690	0
326	20240626	155200	656473460	9690	9690	9690	9690	0
327	20240626	155100	656473460	9690	9690	9690	9690	0
328	20240626	155000	656473460	9690	9690	9690	9690	0
329	20240626	154900	656473460	9690	9690	9690	9690	0
330	20240626	154800	656473460	9690	9690	9690	9690	0
331	20240626	154700	656473460	9690	9690	9690	9690	0
332	20240626	154600	656473460	9690	9690	9690	9690	1520
333	20240626	154500	656473460	9690	9690	9690	9690	0
334	20240626	154400	656473460	9690	9690	9690	9690	0
335	20240626	154300	656473460	9690	9690	9690	9690	0
336	20240626	154200	656473460	9690	9690	9690	9690	0
337	20240626	154100	656473460	9690	9690	9690	9690	0
338	20240626	154000	656473460	9690	9690	9690	9690	0
339	20240626	153900	656473460	9690	9690	9690	9690	0
340	20240626	153800	656473460	9690	9690	9690	9690	0
341	20240626	153700	656473460	9690	9690	9690	9690	0
342	20240626	153600	656473460	9690	9690	9690	9690	0
343	20240626	153500	656473460	9690	9690	9690	9690	0
344	20240626	153400	656473460	9690	9690	9690	9690	0
345	20240626	153300	656473460	9690	9690	9690	9690	0
346	20240626	153200	656473460	9690	9690	9690	9690	0
347	20240626	153100	656473460	9690	9690	9690	9690	0
348	20240626	153000	656473460	9690	9690	9690	9690	1520
349	20240626	152900	641744660	9700	9700	9700	9700	0
350	20240626	152800	641744660	9700	9700	9700	9700	0
351	20240626	152700	641744660	9700	9700	9700	9700	0
352	20240626	152600	641744660	9700	9700	9700	9700	0
353	20240626	152500	641744660	9700	9700	9700	9700	0
354	20240626	152400	641744660	9700	9700	9700	9700	0
355	20240626	152300	641744660	9700	9700	9700	9700	0
356	20240626	152200	641744660	9700	9700	9700	9700	0
357	20240626	152100	641744660	9700	9700	9700	9700	0
358	20240626	152000	641744660	9700	9700	9700	9700	0
359	20240626	151900	641744660	9700	9690	9700	9670	108
360	20240626	151800	640699900	9690	9680	9690	9680	78
361	20240626	151700	639944280	9690	9690	9690	9690	22
362	20240626	151600	639731100	9730	9730	9730	9730	0
363	20240626	151500	639731100	9730	9730	9730	9730	0
364	20240626	151400	639731100	9730	9660	9730	9660	119
365	20240626	151300	638581490	9660	9690	9690	9660	3000
366	20240626	151200	609589240	9740	9740	9740	9740	16
367	20240626	151100	609433400	9740	9740	9740	9740	432
368	20240626	151000	605225720	9740	9740	9740	9740	0
369	20240626	150900	605225720	9740	9740	9740	9740	0
370	20240626	150800	605225720	9740	9740	9740	9740	1
371	20240626	150700	605215980	9690	9710	9710	9690	268
372	20240626	150600	602616910	9710	9710	9710	9710	40
373	20240626	150500	602228510	9710	9710	9710	9710	0
374	20240626	150400	602228510	9710	9710	9710	9710	5
375	20240626	150300	602179960	9710	9750	9750	9710	5
376	20240626	150200	602131330	9710	9730	9730	9710	20
377	20240626	150100	601937050	9760	9760	9760	9760	0
378	20240626	150000	601937050	9760	9760	9760	9760	10
379	20240626	145900	601839450	9770	9770	9770	9770	0
380	20240626	145800	601839450	9770	9770	9770	9770	10
381	20240626	145700	601741750	9770	9770	9770	9770	0
382	20240626	145600	601741750	9770	9770	9770	9770	0
383	20240626	145500	601741750	9770	9770	9770	9770	0
384	20240626	145400	601741750	9770	9770	9770	9770	0
385	20240626	145300	601741750	9770	9770	9770	9770	500
386	20240626	145200	596856750	9770	9770	9770	9770	21
387	20240626	145100	596651580	9770	9770	9770	9770	1
388	20240626	145000	596641810	9770	9770	9770	9770	367
389	20240626	144900	593056220	9770	9770	9770	9770	2
390	20240626	144800	593036680	9740	9700	9740	9700	546
391	20240626	144700	587735120	9690	9690	9690	9680	514
392	20240626	144600	582754510	9680	9680	9680	9680	0
393	20240626	144500	582754510	9680	9680	9680	9680	0
394	20240626	144400	582754510	9680	9680	9680	9680	20
395	20240626	144300	582560910	9680	9680	9680	9680	1
396	20240626	144200	582551230	9670	9670	9670	9670	23
397	20240626	144100	582328820	9680	9680	9680	9680	1
398	20240626	144000	582319140	9670	9670	9670	9670	17
399	20240626	143900	582154750	9670	9670	9670	9670	5
400	20240626	143800	582106400	9670	9680	9680	9670	33
401	20240626	143700	581787260	9680	9680	9680	9680	26
402	20240626	143600	581535580	9690	9690	9690	9690	1
403	20240626	143500	581525890	9690	9690	9690	9690	2
404	20240626	143400	581506510	9700	9700	9700	9700	0
405	20240626	143300	581506510	9700	9700	9700	9700	0
406	20240626	143200	581506510	9700	9700	9700	9700	0
407	20240626	143100	581506510	9700	9700	9700	9700	0
408	20240626	143000	581506510	9700	9700	9700	9700	100
409	20240626	142900	580536510	9700	9700	9700	9700	0
410	20240626	142800	580536510	9700	9680	9700	9680	19
411	20240626	142700	580352560	9660	9680	9680	9660	44
412	20240626	142600	579927120	9700	9700	9700	9700	0
413	20240626	142500	579927120	9700	9700	9700	9700	0
414	20240626	142400	579927120	9700	9700	9700	9700	0
415	20240626	142300	579927120	9700	9690	9700	9690	2
416	20240626	142200	579907730	9700	9700	9700	9700	5
417	20240626	142100	579859230	9700	9700	9700	9700	0
418	20240626	142000	579859230	9700	9700	9700	9700	0
419	20240626	141900	579859230	9700	9700	9700	9700	0
420	20240626	141800	579859230	9700	9700	9700	9700	0
421	20240626	141700	579859230	9700	9700	9700	9700	0
422	20240626	141600	579859230	9700	9700	9700	9700	0
423	20240626	141500	579859230	9700	9700	9700	9700	0
424	20240626	141400	579859230	9700	9700	9700	9700	0
425	20240626	141300	579859230	9700	9700	9700	9700	1
426	20240626	141200	579849530	9660	9690	9690	9660	363
427	20240626	141100	576342920	9700	9700	9700	9700	1
428	20240626	141000	576333220	9700	9700	9700	9700	1
429	20240626	140900	576323520	9660	9660	9660	9660	48
430	20240626	140800	575859840	9650	9650	9650	9650	0
431	20240626	140700	575859840	9650	9650	9650	9650	0
432	20240626	140600	575859840	9650	9680	9680	9650	2548
433	20240626	140500	551239490	9680	9680	9680	9680	600
434	20240626	140400	545431490	9680	9680	9680	9680	0
435	20240626	140300	545431490	9680	9700	9700	9680	110
436	20240626	140200	544364510	9700	9710	9710	9700	1700
437	20240626	140100	527874310	9720	9720	9720	9720	0
438	20240626	140000	527874310	9720	9720	9720	9720	0
439	20240626	135900	527874310	9720	9720	9720	9720	0
440	20240626	135800	527874310	9720	9720	9720	9720	0
441	20240626	135700	527874310	9720	9720	9720	9720	2
442	20240626	135600	527854870	9720	9720	9740	9720	1301
443	20240626	135500	515209090	9720	9720	9720	9720	640
444	20240626	135400	508988290	9720	9720	9720	9720	1346
445	20240626	135300	495905170	9750	9750	9750	9750	139
446	20240626	135200	494549920	9750	9750	9750	9750	20
447	20240626	135100	494354920	9750	9750	9750	9750	130
448	20240626	135000	493087420	9750	9750	9760	9750	576
449	20240626	134900	487471410	9750	9750	9750	9750	0
450	20240626	134800	487471410	9750	9750	9750	9750	0
451	20240626	134700	487471410	9750	9750	9750	9750	0
452	20240626	134600	487471410	9750	9740	9750	9740	501
453	20240626	134500	482589390	9740	9720	9740	9720	406
454	20240626	134400	478643050	9710	9710	9710	9710	0
455	20240626	134300	478643050	9710	9710	9710	9710	26
456	20240626	134200	478390590	9710	9710	9710	9710	159
457	20240626	134100	476846700	9710	9710	9710	9710	13
458	20240626	134000	476720470	9710	9710	9710	9710	13
459	20240626	133900	476594240	9710	9700	9710	9700	107
460	20240626	133800	475555470	9700	9700	9700	9700	1500
461	20240626	133700	461005470	9720	9710	9720	9710	5
462	20240626	133600	460956910	9710	9710	9710	9710	996
463	20240626	133500	451285750	9710	9710	9710	9710	0
464	20240626	133400	451285750	9710	9710	9710	9710	4
465	20240626	133300	451246910	9710	9710	9710	9710	10
466	20240626	133200	451149810	9710	9710	9710	9710	0
467	20240626	133100	451149810	9710	9710	9710	9710	0
468	20240626	133000	451149810	9710	9710	9710	9710	0
469	20240626	132900	451149810	9710	9700	9710	9700	519
470	20240626	132800	446115320	9700	9700	9700	9700	221
471	20240626	132700	443971620	9700	9700	9700	9700	1779
472	20240626	132600	426715320	9710	9710	9710	9710	0
473	20240626	132500	426715320	9710	9710	9710	9710	10
474	20240626	132400	426618220	9720	9710	9740	9710	1084
475	20240626	132300	416069430	9700	9680	9700	9680	272
476	20240626	132200	413431870	9680	9680	9680	9680	0
477	20240626	132100	413431870	9680	9680	9680	9680	0
478	20240626	132000	413431870	9680	9680	9680	9680	0
479	20240626	131900	413431870	9680	9680	9680	9680	49
480	20240626	131800	412957550	9680	9680	9680	9680	0
481	20240626	131700	412957550	9680	9680	9680	9680	0
482	20240626	131600	412957550	9680	9680	9680	9680	0
483	20240626	131500	412957550	9680	9680	9680	9680	0
484	20240626	131400	412957550	9680	9680	9680	9680	0
485	20240626	131300	412957550	9680	9710	9710	9680	77
486	20240626	131200	412211380	9710	9710	9710	9710	2
487	20240626	131100	412191960	9720	9720	9720	9720	10
488	20240626	131000	412094760	9720	9690	9720	9690	1452
489	20240626	130900	398015320	9690	9690	9690	9690	6
490	20240626	130800	397957180	9670	9670	9670	9670	5
491	20240626	130700	397908830	9680	9680	9680	9680	0
492	20240626	130600	397908830	9680	9680	9680	9680	1
493	20240626	130500	397899150	9690	9680	9690	9680	4
494	20240626	130400	397860420	9680	9680	9680	9680	10
495	20240626	130300	397763620	9690	9670	9690	9670	3
496	20240626	130200	397734580	9680	9680	9690	9680	18
497	20240626	130100	397560200	9690	9670	9690	9670	157
498	20240626	130000	396040740	9670	9670	9680	9670	72
499	20240626	125900	395344490	9670	9670	9670	9670	0
500	20240626	125800	395344490	9670	9670	9670	9670	8
501	20240626	125700	395267130	9680	9680	9680	9680	0
502	20240626	125600	395267130	9680	9680	9680	9680	351
503	20240626	125500	391869450	9660	9660	9670	9660	71
504	20240626	125400	391183580	9680	9680	9680	9680	30
505	20240626	125300	390893180	9660	9660	9660	9660	0
506	20240626	125200	390893180	9660	9670	9670	9660	23
507	20240626	125100	390670920	9660	9660	9660	9660	5
508	20240626	125000	390622620	9680	9680	9680	9680	1
509	20240626	124900	390612940	9640	9650	9650	9640	66
510	20240626	124800	389976600	9660	9660	9660	9660	0
511	20240626	124700	389976600	9660	9660	9660	9660	1
512	20240626	124600	389966940	9660	9660	9660	9660	0
513	20240626	124500	389966940	9660	9680	9680	9660	22
514	20240626	124400	389754400	9640	9640	9640	9640	0
515	20240626	124300	389754400	9640	9650	9650	9640	549
516	20240626	124200	384461270	9650	9650	9650	9650	10
517	20240626	124100	384364770	9650	9650	9650	9650	7
518	20240626	124000	384297220	9650	9650	9650	9650	0
519	20240626	123900	384297220	9650	9650	9650	9650	200
520	20240626	123800	382367220	9680	9680	9680	9680	1
521	20240626	123700	382357540	9680	9680	9680	9680	5
522	20240626	123600	382309140	9640	9640	9640	9640	0
523	20240626	123500	382309140	9640	9640	9640	9640	6
524	20240626	123400	382251300	9640	9640	9640	9640	2
525	20240626	123300	382232020	9680	9680	9680	9680	0
526	20240626	123200	382232020	9680	9680	9680	9680	0
527	20240626	123100	382232020	9680	9680	9680	9680	0
528	20240626	123000	382232020	9680	9680	9680	9680	0
529	20240626	122900	382232020	9680	9680	9680	9680	20
530	20240626	122800	382038420	9680	9680	9680	9680	56
531	20240626	122700	381496340	9680	9640	9680	9640	15
532	20240626	122600	381351700	9640	9640	9640	9640	796
533	20240626	122500	373678260	9640	9640	9640	9640	78
534	20240626	122400	372926340	9640	9640	9640	9640	1
535	20240626	122300	372916700	9620	9620	9620	9620	355
536	20240626	122200	369501600	9630	9630	9630	9630	0
537	20240626	122100	369501600	9630	9640	9640	9630	161
538	20240626	122000	367950170	9640	9650	9650	9640	50
539	20240626	121900	367467920	9680	9680	9680	9680	0
540	20240626	121800	367467920	9680	9680	9680	9680	0
541	20240626	121700	367467920	9680	9680	9680	9680	0
542	20240626	121600	367467920	9680	9680	9680	9680	0
543	20240626	121500	367467920	9680	9680	9680	9680	1
544	20240626	121400	367458240	9680	9680	9680	9680	0
545	20240626	121300	367458240	9680	9680	9680	9680	0
546	20240626	121200	367458240	9680	9680	9680	9680	0
547	20240626	121100	367458240	9680	9680	9680	9680	1
548	20240626	121000	367448560	9680	9680	9680	9680	0
549	20240626	120900	367448560	9680	9680	9680	9680	0
550	20240626	120800	367448560	9680	9680	9680	9680	3
551	20240626	120700	367419520	9650	9650	9650	9650	0
552	20240626	120600	367419520	9650	9650	9650	9650	10
553	20240626	120500	367323020	9650	9650	9650	9650	0
554	20240626	120400	367323020	9650	9650	9650	9650	1
555	20240626	120300	367313370	9650	9650	9650	9650	0
556	20240626	120200	367313370	9650	9650	9650	9650	5
557	20240626	120100	367265120	9680	9680	9680	9680	1
558	20240626	120000	367255440	9680	9680	9680	9680	0
559	20240626	115900	367255440	9680	9680	9680	9680	0
560	20240626	115800	367255440	9680	9680	9680	9680	0
561	20240626	115700	367255440	9680	9680	9680	9680	0
562	20240626	115600	367255440	9680	9680	9680	9680	0
563	20240626	115500	367255440	9680	9620	9680	9620	21
564	20240626	115400	367053360	9680	9680	9680	9680	6
565	20240626	115300	366995280	9680	9680	9680	9680	0
566	20240626	115200	366995280	9680	9680	9680	9680	0
567	20240626	115100	366995280	9680	9680	9680	9680	0
568	20240626	115000	366995280	9680	9680	9680	9680	0
569	20240626	114900	366995280	9680	9680	9680	9680	0
570	20240626	114800	366995280	9680	9680	9680	9680	1
571	20240626	114700	366985600	9630	9630	9630	9630	26
572	20240626	114600	366735220	9630	9630	9630	9630	50
573	20240626	114500	366253720	9630	9630	9630	9630	172
574	20240626	114400	364597360	9680	9680	9680	9680	1
575	20240626	114300	364587680	9620	9630	9630	9620	501
576	20240626	114200	359767910	9680	9650	9680	9630	408
577	20240626	114100	355824740	9700	9700	9700	9700	0
578	20240626	114000	355824740	9700	9700	9700	9700	0
579	20240626	113900	355824740	9700	9700	9700	9700	0
580	20240626	113800	355824740	9700	9700	9700	9700	0
581	20240626	113700	355824740	9700	9700	9700	9700	0
582	20240626	113600	355824740	9700	9700	9700	9700	0
583	20240626	113500	355824740	9700	9700	9700	9700	0
584	20240626	113400	355824740	9700	9690	9700	9690	73
585	20240626	113300	355117360	9690	9670	9690	9670	1530
586	20240626	113200	340295630	9680	9680	9680	9680	0
587	20240626	113100	340295630	9680	9680	9680	9680	0
588	20240626	113000	340295630	9680	9680	9680	9680	0
589	20240626	112900	340295630	9680	9680	9680	9680	0
590	20240626	112800	340295630	9680	9680	9680	9680	0
591	20240626	112700	340295630	9680	9610	9680	9610	4
592	20240626	112600	340256980	9610	9620	9620	9610	182
593	20240626	112500	338507070	9680	9680	9680	9680	150
594	20240626	112400	337055070	9680	9680	9680	9680	1
595	20240626	112300	337045390	9630	9630	9630	9630	100
596	20240626	112200	336082390	9630	9630	9630	9630	16
597	20240626	112100	335928310	9620	9630	9630	9620	163
598	20240626	112000	334360230	9660	9660	9660	9660	0
599	20240626	111900	334360230	9660	9660	9660	9660	78
600	20240626	111800	333606750	9680	9680	9680	9680	0
601	20240626	111700	333606750	9680	9680	9680	9680	0
602	20240626	111600	333606750	9680	9680	9680	9680	0
603	20240626	111500	333606750	9680	9680	9680	9680	2
604	20240626	111400	333587390	9680	9680	9680	9680	0
605	20240626	111300	333587390	9680	9680	9680	9680	2
606	20240626	111200	333568030	9680	9680	9680	9600	265
607	20240626	111100	331003190	9680	9680	9680	9600	5068
608	20240626	111000	282255050	9690	9690	9690	9690	1
609	20240626	110900	282245360	9680	9680	9680	9680	100
610	20240626	110800	281277360	9690	9690	9690	9690	5
611	20240626	110700	281228910	9690	9690	9690	9690	42
612	20240626	110600	280821930	9710	9710	9710	9710	0
613	20240626	110500	280821930	9710	9710	9710	9710	0
614	20240626	110400	280821930	9710	9710	9710	9710	0
615	20240626	110300	280821930	9710	9680	9710	9680	31
616	20240626	110200	280521820	9710	9710	9710	9710	0
617	20240626	110100	280521820	9710	9710	9710	9710	0
618	20240626	110000	280521820	9710	9710	9710	9710	1
619	20240626	105900	280512110	9680	9680	9680	9680	130
620	20240626	105800	279253710	9710	9710	9710	9710	1
621	20240626	105700	279244000	9690	9710	9710	9690	113
622	20240626	105600	278149010	9720	9720	9720	9720	0
623	20240626	105500	278149010	9720	9720	9720	9690	117
624	20240626	105400	277014200	9720	9720	9720	9720	2
625	20240626	105300	276994760	9690	9700	9700	9690	546
626	20240626	105200	271704000	9720	9720	9720	9720	2
627	20240626	105100	271684560	9720	9720	9720	9720	100
628	20240626	105000	270712560	9720	9720	9720	9720	3
629	20240626	104900	270683400	9690	9690	9690	9690	0
630	20240626	104800	270683400	9690	9690	9690	9690	1
631	20240626	104700	270673710	9720	9720	9720	9720	55
632	20240626	104600	270139110	9720	9720	9720	9720	100
633	20240626	104500	269167110	9720	9700	9720	9700	42
634	20240626	104400	268759690	9700	9720	9720	9700	33
635	20240626	104300	268439570	9720	9720	9720	9720	0
636	20240626	104200	268439570	9720	9720	9720	9720	0
637	20240626	104100	268439570	9720	9720	9720	9720	0
638	20240626	104000	268439570	9720	9730	9730	9710	209
639	20240626	103900	266408020	9730	9740	9740	9730	56
640	20240626	103800	265863050	9720	9710	9720	9710	108
641	20240626	103700	264813370	9720	9720	9720	9720	0
642	20240626	103600	264813370	9720	9740	9740	9720	3
643	20240626	103500	264784190	9720	9740	9740	9720	372
644	20240626	103400	261160950	9710	9710	9710	9710	85
645	20240626	103300	260335600	9740	9740	9740	9740	1
646	20240626	103200	260325860	9710	9710	9710	9710	0
647	20240626	103100	260325860	9710	9710	9710	9710	6
648	20240626	103000	260267600	9740	9740	9740	9740	0
649	20240626	102900	260267600	9740	9740	9740	9740	1
650	20240626	102800	260257860	9740	9740	9740	9740	59
651	20240626	102700	259683200	9730	9720	9730	9710	132
652	20240626	102600	258400550	9710	9710	9710	9710	5
653	20240626	102500	258352000	9710	9710	9710	9710	0
654	20240626	102400	258352000	9710	9710	9710	9710	325
655	20240626	102300	255196250	9710	9710	9710	9710	0
656	20240626	102200	255196250	9710	9710	9710	9710	98
657	20240626	102100	254244670	9710	9720	9720	9710	2
658	20240626	102000	254225240	9720	9710	9720	9710	109
659	20240626	101900	253166840	9710	9710	9710	9710	509
660	20240626	101800	248224450	9710	9710	9710	9710	2
661	20240626	101700	248205030	9710	9710	9710	9710	427
662	20240626	101600	244058860	9720	9710	9720	9710	77
663	20240626	101500	243311020	9710	9690	9710	9690	399
664	20240626	101400	239438910	9690	9690	9690	9690	0
665	20240626	101300	239438910	9690	9700	9700	9690	101
666	20240626	101200	238459220	9660	9660	9660	9660	0
667	20240626	101100	238459220	9660	9660	9660	9660	0
668	20240626	101000	238459220	9660	9650	9660	9650	10
669	20240626	100900	238362700	9650	9650	9650	9650	402
670	20240626	100800	234483400	9650	9650	9650	9650	2
671	20240626	100700	234464100	9620	9620	9620	9620	674
672	20240626	100600	227980220	9650	9650	9650	9650	34
673	20240626	100500	227652120	9650	9600	9650	9600	1029
674	20240626	100400	217771660	9650	9650	9650	9610	493
675	20240626	100300	213031390	9630	9610	9650	9610	211
676	20240626	100200	211001240	9600	9660	9660	9600	4956
677	20240626	100100	163343940	9660	9660	9660	9660	131
678	20240626	100000	162078480	9650	9650	9650	9650	7
679	20240626	095900	162010930	9710	9640	9710	9610	4643
680	20240626	095800	117270940	9640	9640	9640	9640	0
681	20240626	095700	117270940	9640	9660	9660	9640	505
682	20240626	095600	112401490	9660	9660	9660	9660	85
683	20240626	095500	111580390	9660	9650	9660	9650	730
684	20240626	095400	104535590	9660	9660	9660	9660	81
685	20240626	095300	103753130	9700	9700	9700	9700	0
686	20240626	095200	103753130	9700	9700	9700	9700	0
687	20240626	095100	103753130	9700	9700	9700	9700	0
688	20240626	095000	103753130	9700	9700	9700	9700	1
689	20240626	094900	103743430	9700	9660	9700	9650	21
690	20240626	094800	103540590	9660	9670	9670	9660	536
691	20240626	094700	98362710	9700	9700	9700	9700	116
692	20240626	094600	97237510	9710	9720	9720	9700	927
693	20240626	094500	88244940	9710	9690	9710	9690	8
694	20240626	094400	88167300	9700	9690	9700	9690	500
695	20240626	094300	83317600	9700	9700	9700	9700	0
696	20240626	094200	83317600	9700	9700	9700	9700	1
697	20240626	094100	83307900	9710	9710	9710	9710	14
698	20240626	094000	83171960	9700	9700	9700	9700	9
699	20240626	093900	83084660	9710	9720	9720	9710	6
700	20240626	093800	83026370	9670	9670	9670	9670	40
701	20240626	093700	82639570	9670	9670	9670	9670	120
702	20240626	093600	81479170	9670	9700	9700	9670	347
703	20240626	093500	78122390	9700	9740	9740	9700	40
704	20240626	093400	77733990	9700	9710	9710	9700	540
705	20240626	093300	72492880	9710	9740	9740	9710	3
706	20240626	093200	72463710	9740	9740	9740	9740	0
707	20240626	093100	72463710	9740	9740	9740	9740	1
708	20240626	093000	72453970	9750	9750	9750	9750	0
709	20240626	092900	72453970	9750	9750	9750	9750	0
710	20240626	092800	72453970	9750	9750	9750	9750	0
711	20240626	092700	72453970	9750	9750	9750	9750	90
712	20240626	092600	71576470	9780	9780	9780	9780	0
713	20240626	092500	71576470	9780	9780	9780	9780	1
714	20240626	092400	71566690	9710	9640	9710	9640	258
715	20240626	092300	69068860	9710	9700	9710	9700	300
716	20240626	092200	66157130	9630	9640	9640	9630	186
717	20240626	092100	64365150	9640	9650	9650	9640	1301
718	20240626	092000	51821280	9650	9700	9700	9650	4
719	20240626	091900	51782530	9700	9660	9700	9650	101
720	20240626	091800	50807020	9650	9680	9700	9650	608
721	20240626	091700	44920480	9680	9680	9680	9680	6
722	20240626	091600	44862400	9680	9700	9700	9680	295
723	20240626	091500	42002260	9700	9710	9710	9700	262
724	20240626	091400	39458740	9700	9720	9730	9700	921
725	20240626	091300	30516010	9740	9740	9740	9740	127
726	20240626	091200	29279030	9740	9740	9740	9740	31
727	20240626	091100	28977090	9740	9690	9740	9690	162
728	20240626	091000	27407010	9740	9730	9740	9690	230
729	20240626	090900	25173500	9730	9730	9740	9730	101
730	20240626	090800	24189780	9740	9790	9790	9740	8
731	20240626	090700	24111810	9740	9740	9740	9740	44
732	20240626	090600	23683250	9740	9700	9740	9690	101
733	20240626	090500	22704410	9700	9700	9700	9700	163
734	20240626	090400	21123310	9700	9700	9700	9700	15
735	20240626	090300	20977810	9700	9720	9720	9700	884
736	20240626	090200	12402250	9740	9740	9740	9720	172
737	20240626	090100	10729210	9740	9880	9880	9730	555
738	20240626	090000	5292000	9800	9800	9800	9800	540