KissMeData/236810/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	205100	981805620	5750	5750	5750	5750	7062
3	20240626	205000	981805620	5750	5750	5750	5750	0
4	20240626	204900	981805620	5750	5750	5750	5750	0
5	20240626	204800	981805620	5750	5750	5750	5750	0
6	20240626	204700	981805620	5750	5750	5750	5750	0
7	20240626	204600	981805620	5750	5750	5750	5750	0
8	20240626	204500	981805620	5750	5750	5750	5750	0
9	20240626	204400	981805620	5750	5750	5750	5750	0
10	20240626	204300	981805620	5750	5750	5750	5750	0
11	20240626	204200	981805620	5750	5750	5750	5750	0
12	20240626	204100	981805620	5750	5750	5750	5750	0
13	20240626	204000	981805620	5750	5750	5750	5750	0
14	20240626	203900	981805620	5750	5750	5750	5750	0
15	20240626	203800	981805620	5750	5750	5750	5750	0
16	20240626	203700	981805620	5750	5750	5750	5750	0
17	20240626	203600	981805620	5750	5750	5750	5750	0
18	20240626	203500	981805620	5750	5750	5750	5750	0
19	20240626	203400	981805620	5750	5750	5750	5750	0
20	20240626	203300	981805620	5750	5750	5750	5750	0
21	20240626	203200	981805620	5750	5750	5750	5750	0
22	20240626	203100	981805620	5750	5750	5750	5750	0
23	20240626	203000	981805620	5750	5750	5750	5750	0
24	20240626	202900	981805620	5750	5750	5750	5750	0
25	20240626	202800	981805620	5750	5750	5750	5750	0
26	20240626	202700	981805620	5750	5750	5750	5750	0
27	20240626	202600	981805620	5750	5750	5750	5750	0
28	20240626	202500	981805620	5750	5750	5750	5750	0
29	20240626	202400	981805620	5750	5750	5750	5750	0
30	20240626	202300	981805620	5750	5750	5750	5750	0
31	20240626	202200	981805620	5750	5750	5750	5750	0
32	20240626	202100	981805620	5750	5750	5750	5750	7062
33	20240626	202000	981805620	5750	5750	5750	5750	0
34	20240626	201900	981805620	5750	5750	5750	5750	0
35	20240626	201800	981805620	5750	5750	5750	5750	0
36	20240626	201700	981805620	5750	5750	5750	5750	0
37	20240626	201600	981805620	5750	5750	5750	5750	0
38	20240626	201500	981805620	5750	5750	5750	5750	0
39	20240626	201400	981805620	5750	5750	5750	5750	0
40	20240626	201300	981805620	5750	5750	5750	5750	0
41	20240626	201200	981805620	5750	5750	5750	5750	0
42	20240626	201100	981805620	5750	5750	5750	5750	0
43	20240626	201000	981805620	5750	5750	5750	5750	0
44	20240626	200900	981805620	5750	5750	5750	5750	0
45	20240626	200800	981805620	5750	5750	5750	5750	0
46	20240626	200700	981805620	5750	5750	5750	5750	0
47	20240626	200600	981805620	5750	5750	5750	5750	0
48	20240626	200500	981805620	5750	5750	5750	5750	0
49	20240626	200400	981805620	5750	5750	5750	5750	0
50	20240626	200300	981805620	5750	5750	5750	5750	0
51	20240626	200200	981805620	5750	5750	5750	5750	0
52	20240626	200100	981805620	5750	5750	5750	5750	0
53	20240626	200000	981805620	5750	5750	5750	5750	0
54	20240626	195900	981805620	5750	5750	5750	5750	0
55	20240626	195800	981805620	5750	5750	5750	5750	0
56	20240626	195700	981805620	5750	5750	5750	5750	0
57	20240626	195600	981805620	5750	5750	5750	5750	0
58	20240626	195500	981805620	5750	5750	5750	5750	0
59	20240626	195400	981805620	5750	5750	5750	5750	0
60	20240626	195300	981805620	5750	5750	5750	5750	0
61	20240626	195200	981805620	5750	5750	5750	5750	0
62	20240626	195100	981805620	5750	5750	5750	5750	7062
63	20240626	195000	981805620	5750	5750	5750	5750	0
64	20240626	194900	981805620	5750	5750	5750	5750	0
65	20240626	194800	981805620	5750	5750	5750	5750	0
66	20240626	194700	981805620	5750	5750	5750	5750	0
67	20240626	194600	981805620	5750	5750	5750	5750	0
68	20240626	194500	981805620	5750	5750	5750	5750	0
69	20240626	194400	981805620	5750	5750	5750	5750	0
70	20240626	194300	981805620	5750	5750	5750	5750	0
71	20240626	194200	981805620	5750	5750	5750	5750	0
72	20240626	194100	981805620	5750	5750	5750	5750	0
73	20240626	194000	981805620	5750	5750	5750	5750	0
74	20240626	193900	981805620	5750	5750	5750	5750	0
75	20240626	193800	981805620	5750	5750	5750	5750	0
76	20240626	193700	981805620	5750	5750	5750	5750	0
77	20240626	193600	981805620	5750	5750	5750	5750	0
78	20240626	193500	981805620	5750	5750	5750	5750	0
79	20240626	193400	981805620	5750	5750	5750	5750	0
80	20240626	193300	981805620	5750	5750	5750	5750	0
81	20240626	193200	981805620	5750	5750	5750	5750	0
82	20240626	193100	981805620	5750	5750	5750	5750	0
83	20240626	193000	981805620	5750	5750	5750	5750	0
84	20240626	192900	981805620	5750	5750	5750	5750	0
85	20240626	192800	981805620	5750	5750	5750	5750	0
86	20240626	192700	981805620	5750	5750	5750	5750	0
87	20240626	192600	981805620	5750	5750	5750	5750	0
88	20240626	192500	981805620	5750	5750	5750	5750	0
89	20240626	192400	981805620	5750	5750	5750	5750	0
90	20240626	192300	981805620	5750	5750	5750	5750	0
91	20240626	192200	981805620	5750	5750	5750	5750	0
92	20240626	192100	981805620	5750	5750	5750	5750	7062
93	20240626	192000	981805620	5750	5750	5750	5750	0
94	20240626	191900	981805620	5750	5750	5750	5750	0
95	20240626	191800	981805620	5750	5750	5750	5750	0
96	20240626	191700	981805620	5750	5750	5750	5750	0
97	20240626	191600	981805620	5750	5750	5750	5750	0
98	20240626	191500	981805620	5750	5750	5750	5750	0
99	20240626	191400	981805620	5750	5750	5750	5750	0
100	20240626	191300	981805620	5750	5750	5750	5750	0
101	20240626	191200	981805620	5750	5750	5750	5750	0
102	20240626	191100	981805620	5750	5750	5750	5750	0
103	20240626	191000	981805620	5750	5750	5750	5750	0
104	20240626	190900	981805620	5750	5750	5750	5750	0
105	20240626	190800	981805620	5750	5750	5750	5750	0
106	20240626	190700	981805620	5750	5750	5750	5750	0
107	20240626	190600	981805620	5750	5750	5750	5750	0
108	20240626	190500	981805620	5750	5750	5750	5750	0
109	20240626	190400	981805620	5750	5750	5750	5750	0
110	20240626	190300	981805620	5750	5750	5750	5750	0
111	20240626	190200	981805620	5750	5750	5750	5750	0
112	20240626	190100	981805620	5750	5750	5750	5750	0
113	20240626	190000	981805620	5750	5750	5750	5750	0
114	20240626	185900	981805620	5750	5750	5750	5750	0
115	20240626	185800	981805620	5750	5750	5750	5750	0
116	20240626	185700	981805620	5750	5750	5750	5750	0
117	20240626	185600	981805620	5750	5750	5750	5750	0
118	20240626	185500	981805620	5750	5750	5750	5750	0
119	20240626	185400	981805620	5750	5750	5750	5750	0
120	20240626	185300	981805620	5750	5750	5750	5750	0
121	20240626	185200	981805620	5750	5750	5750	5750	0
122	20240626	185100	981805620	5750	5750	5750	5750	7062
123	20240626	185000	981805620	5750	5750	5750	5750	0
124	20240626	184900	981805620	5750	5750	5750	5750	0
125	20240626	184800	981805620	5750	5750	5750	5750	0
126	20240626	184700	981805620	5750	5750	5750	5750	0
127	20240626	184600	981805620	5750	5750	5750	5750	0
128	20240626	184500	981805620	5750	5750	5750	5750	0
129	20240626	184400	981805620	5750	5750	5750	5750	0
130	20240626	184300	981805620	5750	5750	5750	5750	0
131	20240626	184200	981805620	5750	5750	5750	5750	0
132	20240626	184100	981805620	5750	5750	5750	5750	0
133	20240626	184000	981805620	5750	5750	5750	5750	0
134	20240626	183900	981805620	5750	5750	5750	5750	0
135	20240626	183800	981805620	5750	5750	5750	5750	0
136	20240626	183700	981805620	5750	5750	5750	5750	0
137	20240626	183600	981805620	5750	5750	5750	5750	0
138	20240626	183500	981805620	5750	5750	5750	5750	0
139	20240626	183400	981805620	5750	5750	5750	5750	0
140	20240626	183300	981805620	5750	5750	5750	5750	0
141	20240626	183200	981805620	5750	5750	5750	5750	0
142	20240626	183100	981805620	5750	5750	5750	5750	0
143	20240626	183000	981805620	5750	5750	5750	5750	0
144	20240626	182900	981805620	5750	5750	5750	5750	0
145	20240626	182800	981805620	5750	5750	5750	5750	0
146	20240626	182700	981805620	5750	5750	5750	5750	0
147	20240626	182600	981805620	5750	5750	5750	5750	0
148	20240626	182500	981805620	5750	5750	5750	5750	0
149	20240626	182400	981805620	5750	5750	5750	5750	0
150	20240626	182300	981805620	5750	5750	5750	5750	0
151	20240626	182200	981805620	5750	5750	5750	5750	0
152	20240626	182100	981805620	5750	5750	5750	5750	7062
153	20240626	182000	981805620	5750	5750	5750	5750	0
154	20240626	181900	981805620	5750	5750	5750	5750	0
155	20240626	181800	981805620	5750	5750	5750	5750	0
156	20240626	181700	981805620	5750	5750	5750	5750	0
157	20240626	181600	981805620	5750	5750	5750	5750	0
158	20240626	181500	981805620	5750	5750	5750	5750	0
159	20240626	181400	981805620	5750	5750	5750	5750	0
160	20240626	181300	981805620	5750	5750	5750	5750	0
161	20240626	181200	981805620	5750	5750	5750	5750	0
162	20240626	181100	981805620	5750	5750	5750	5750	0
163	20240626	181000	981805620	5750	5750	5750	5750	0
164	20240626	180900	981805620	5750	5750	5750	5750	0
165	20240626	180800	981805620	5750	5750	5750	5750	0
166	20240626	180700	981805620	5750	5750	5750	5750	0
167	20240626	180600	981805620	5750	5750	5750	5750	0
168	20240626	180500	981805620	5750	5750	5750	5750	0
169	20240626	180400	981805620	5750	5750	5750	5750	0
170	20240626	180300	981805620	5750	5750	5750	5750	0
171	20240626	180200	981805620	5750	5750	5750	5750	0
172	20240626	180100	981805620	5750	5750	5750	5750	0
173	20240626	180000	981805620	5750	5750	5750	5750	0
174	20240626	175900	981805620	5750	5750	5750	5750	0
175	20240626	175800	981805620	5750	5750	5750	5750	0
176	20240626	175700	981805620	5750	5750	5750	5750	0
177	20240626	175600	981805620	5750	5750	5750	5750	0
178	20240626	175500	981805620	5750	5750	5750	5750	0
179	20240626	175400	981805620	5750	5750	5750	5750	0
180	20240626	175300	981805620	5750	5750	5750	5750	0
181	20240626	175200	981805620	5750	5750	5750	5750	0
182	20240626	175100	981805620	5750	5750	5750	5750	7062
183	20240626	175000	981805620	5750	5750	5750	5750	0
184	20240626	174900	981805620	5750	5750	5750	5750	0
185	20240626	174800	981805620	5750	5750	5750	5750	0
186	20240626	174700	981805620	5750	5750	5750	5750	0
187	20240626	174600	981805620	5750	5750	5750	5750	0
188	20240626	174500	981805620	5750	5750	5750	5750	0
189	20240626	174400	981805620	5750	5750	5750	5750	0
190	20240626	174300	981805620	5750	5750	5750	5750	0
191	20240626	174200	981805620	5750	5750	5750	5750	0
192	20240626	174100	981805620	5750	5750	5750	5750	0
193	20240626	174000	981805620	5750	5750	5750	5750	0
194	20240626	173900	981805620	5750	5750	5750	5750	0
195	20240626	173800	981805620	5750	5750	5750	5750	0
196	20240626	173700	981805620	5750	5750	5750	5750	0
197	20240626	173600	981805620	5750	5750	5750	5750	0
198	20240626	173500	981805620	5750	5750	5750	5750	0
199	20240626	173400	981805620	5750	5750	5750	5750	0
200	20240626	173300	981805620	5750	5750	5750	5750	0
201	20240626	173200	981805620	5750	5750	5750	5750	0
202	20240626	173100	981805620	5750	5750	5750	5750	0
203	20240626	173000	981805620	5750	5750	5750	5750	0
204	20240626	172900	981805620	5750	5750	5750	5750	0
205	20240626	172800	981805620	5750	5750	5750	5750	0
206	20240626	172700	981805620	5750	5750	5750	5750	0
207	20240626	172600	981805620	5750	5750	5750	5750	0
208	20240626	172500	981805620	5750	5750	5750	5750	0
209	20240626	172400	981805620	5750	5750	5750	5750	0
210	20240626	172300	981805620	5750	5750	5750	5750	0
211	20240626	172200	981805620	5750	5750	5750	5750	0
212	20240626	172100	981805620	5750	5750	5750	5750	7062
213	20240626	172000	981805620	5750	5750	5750	5750	0
214	20240626	171900	981805620	5750	5750	5750	5750	0
215	20240626	171800	981805620	5750	5750	5750	5750	0
216	20240626	171700	981805620	5750	5750	5750	5750	0
217	20240626	171600	981805620	5750	5750	5750	5750	0
218	20240626	171500	981805620	5750	5750	5750	5750	0
219	20240626	171400	981805620	5750	5750	5750	5750	0
220	20240626	171300	981805620	5750	5750	5750	5750	0
221	20240626	171200	981805620	5750	5750	5750	5750	0
222	20240626	171100	981805620	5750	5750	5750	5750	0
223	20240626	171000	981805620	5750	5750	5750	5750	0
224	20240626	170900	981805620	5750	5750	5750	5750	0
225	20240626	170800	981805620	5750	5750	5750	5750	0
226	20240626	170700	981805620	5750	5750	5750	5750	0
227	20240626	170600	981805620	5750	5750	5750	5750	0
228	20240626	170500	981805620	5750	5750	5750	5750	0
229	20240626	170400	981805620	5750	5750	5750	5750	0
230	20240626	170300	981805620	5750	5750	5750	5750	0
231	20240626	170200	981805620	5750	5750	5750	5750	0
232	20240626	170100	981805620	5750	5750	5750	5750	0
233	20240626	170000	981805620	5750	5750	5750	5750	0
234	20240626	165900	981805620	5750	5750	5750	5750	0
235	20240626	165800	981805620	5750	5750	5750	5750	0
236	20240626	165700	981805620	5750	5750	5750	5750	0
237	20240626	165600	981805620	5750	5750	5750	5750	0
238	20240626	165500	981805620	5750	5750	5750	5750	0
239	20240626	165400	981805620	5750	5750	5750	5750	0
240	20240626	165300	981805620	5750	5750	5750	5750	0
241	20240626	165200	981805620	5750	5750	5750	5750	0
242	20240626	165100	981805620	5750	5750	5750	5750	7062
243	20240626	165000	981805620	5750	5750	5750	5750	0
244	20240626	164900	981805620	5750	5750	5750	5750	0
245	20240626	164800	981805620	5750	5750	5750	5750	0
246	20240626	164700	981805620	5750	5750	5750	5750	0
247	20240626	164600	981805620	5750	5750	5750	5750	0
248	20240626	164500	981805620	5750	5750	5750	5750	0
249	20240626	164400	981805620	5750	5750	5750	5750	0
250	20240626	164300	981805620	5750	5750	5750	5750	0
251	20240626	164200	981805620	5750	5750	5750	5750	0
252	20240626	164100	981805620	5750	5750	5750	5750	0
253	20240626	164000	981805620	5750	5750	5750	5750	0
254	20240626	163900	981805620	5750	5750	5750	5750	0
255	20240626	163800	981805620	5750	5750	5750	5750	0
256	20240626	163700	981805620	5750	5750	5750	5750	0
257	20240626	163600	981805620	5750	5750	5750	5750	0
258	20240626	163500	981805620	5750	5750	5750	5750	0
259	20240626	163400	981805620	5750	5750	5750	5750	0
260	20240626	163300	981805620	5750	5750	5750	5750	0
261	20240626	163200	981805620	5750	5750	5750	5750	0
262	20240626	163100	981805620	5750	5750	5750	5750	0
263	20240626	163000	981805620	5750	5750	5750	5750	0
264	20240626	162900	981805620	5750	5750	5750	5750	0
265	20240626	162800	981805620	5750	5750	5750	5750	0
266	20240626	162700	981805620	5750	5750	5750	5750	0
267	20240626	162600	981805620	5750	5750	5750	5750	0
268	20240626	162500	981805620	5750	5750	5750	5750	0
269	20240626	162400	981805620	5750	5750	5750	5750	0
270	20240626	162300	981805620	5750	5750	5750	5750	0
271	20240626	162200	981805620	5750	5750	5750	5750	0
272	20240626	162100	981805620	5750	5750	5750	5750	7062
273	20240626	162000	981805620	5750	5750	5750	5750	0
274	20240626	161900	981805620	5750	5750	5750	5750	0
275	20240626	161800	981805620	5750	5750	5750	5750	0
276	20240626	161700	981805620	5750	5750	5750	5750	0
277	20240626	161600	981805620	5750	5750	5750	5750	0
278	20240626	161500	981805620	5750	5750	5750	5750	0
279	20240626	161400	981805620	5750	5750	5750	5750	0
280	20240626	161300	981805620	5750	5750	5750	5750	0
281	20240626	161200	981805620	5750	5750	5750	5750	0
282	20240626	161100	981805620	5750	5750	5750	5750	0
283	20240626	161000	981805620	5750	5750	5750	5750	0
284	20240626	160900	981805620	5750	5750	5750	5750	0
285	20240626	160800	981805620	5750	5750	5750	5750	0
286	20240626	160700	981805620	5750	5750	5750	5750	0
287	20240626	160600	981805620	5750	5750	5750	5750	0
288	20240626	160500	981805620	5750	5750	5750	5750	0
289	20240626	160400	981805620	5750	5750	5750	5750	0
290	20240626	160300	981805620	5750	5750	5750	5750	0
291	20240626	160200	981805620	5750	5750	5750	5750	0
292	20240626	160100	981805620	5750	5750	5750	5750	0
293	20240626	160000	981805620	5750	5750	5750	5750	0
294	20240626	155900	981805620	5750	5750	5750	5750	0
295	20240626	155800	981805620	5750	5750	5750	5750	0
296	20240626	155700	981805620	5750	5750	5750	5750	0
297	20240626	155600	981805620	5750	5750	5750	5750	0
298	20240626	155500	981805620	5750	5750	5750	5750	0
299	20240626	155400	981805620	5750	5750	5750	5750	0
300	20240626	155300	981805620	5750	5750	5750	5750	0
301	20240626	155200	981805620	5750	5750	5750	5750	0
302	20240626	155100	981805620	5750	5750	5750	5750	7062
303	20240626	155000	981805620	5750	5750	5750	5750	0
304	20240626	154900	981805620	5750	5750	5750	5750	0
305	20240626	154800	981805620	5750	5750	5750	5750	0
306	20240626	154700	981805620	5750	5750	5750	5750	0
307	20240626	154600	981805620	5750	5750	5750	5750	0
308	20240626	154500	981805620	5750	5750	5750	5750	0
309	20240626	154400	981805620	5750	5750	5750	5750	0
310	20240626	154300	981805620	5750	5750	5750	5750	0
311	20240626	154200	981805620	5750	5750	5750	5750	0
312	20240626	154100	981805620	5750	5750	5750	5750	0
313	20240626	154000	981805620	5750	5750	5750	5750	0
314	20240626	153900	981805620	5750	5750	5750	5750	0
315	20240626	153800	981805620	5750	5750	5750	5750	0
316	20240626	153700	981805620	5750	5750	5750	5750	0
317	20240626	153600	981805620	5750	5750	5750	5750	0
318	20240626	153500	981805620	5750	5750	5750	5750	0
319	20240626	153400	981805620	5750	5750	5750	5750	0
320	20240626	153300	981805620	5750	5750	5750	5750	0
321	20240626	153200	981805620	5750	5750	5750	5750	0
322	20240626	153100	981805620	5750	5750	5750	5750	0
323	20240626	153000	981805620	5750	5750	5750	5750	7062
324	20240626	152900	941199120	5640	5640	5640	5640	0
325	20240626	152800	941199120	5640	5640	5640	5640	0
326	20240626	152700	941199120	5640	5640	5640	5640	0
327	20240626	152600	941199120	5640	5640	5640	5640	0
328	20240626	152500	941199120	5640	5640	5640	5640	0
329	20240626	152400	941199120	5640	5640	5640	5640	0
330	20240626	152300	941199120	5640	5640	5640	5640	0
331	20240626	152200	941199120	5640	5640	5640	5640	0
332	20240626	152100	941199120	5640	5640	5640	5640	0
333	20240626	152000	941199120	5640	5640	5640	5640	0
334	20240626	151900	941199120	5640	5640	5640	5640	2
335	20240626	151800	941187840	5630	5620	5640	5620	251
336	20240626	151700	939777190	5630	5630	5630	5630	280
337	20240626	151600	938200790	5640	5650	5650	5640	721
338	20240626	151500	934134340	5650	5610	5650	5610	213
339	20240626	151400	932936250	5650	5650	5650	5650	0
340	20240626	151300	932936250	5650	5650	5650	5650	172
341	20240626	151200	931964450	5650	5620	5650	5610	1210
342	20240626	151100	925175840	5630	5630	5630	5630	355
343	20240626	151000	923177190	5630	5630	5630	5630	0
344	20240626	150900	923177190	5630	5630	5630	5630	0
345	20240626	150800	923177190	5630	5640	5640	5630	148
346	20240626	150700	922343560	5640	5640	5640	5640	112
347	20240626	150600	921711880	5640	5640	5640	5640	333
348	20240626	150500	919833760	5630	5630	5630	5630	215
349	20240626	150400	918623310	5630	5630	5630	5630	3
350	20240626	150300	918606420	5630	5620	5630	5620	34
351	20240626	150200	918415010	5640	5640	5640	5640	40
352	20240626	150100	918189410	5640	5640	5640	5640	13
353	20240626	150000	918116090	5640	5640	5640	5640	75
354	20240626	145900	917693090	5620	5620	5620	5620	20
355	20240626	145800	917580690	5610	5610	5610	5610	0
356	20240626	145700	917580690	5610	5610	5610	5610	0
357	20240626	145600	917580690	5610	5640	5640	5610	212
358	20240626	145500	916390960	5640	5640	5640	5640	1
359	20240626	145400	916385320	5640	5620	5640	5620	101
360	20240626	145300	915817680	5620	5620	5620	5620	35
361	20240626	145200	915620980	5620	5620	5620	5620	195
362	20240626	145100	914525080	5650	5650	5650	5650	33
363	20240626	145000	914338630	5650	5650	5650	5650	5
364	20240626	144900	914310380	5630	5620	5630	5620	352
365	20240626	144800	912330760	5620	5620	5620	5620	211
366	20240626	144700	911144940	5630	5630	5630	5630	0
367	20240626	144600	911144940	5630	5630	5630	5630	0
368	20240626	144500	911144940	5630	5630	5630	5630	86
369	20240626	144400	910660760	5630	5640	5640	5630	299
370	20240626	144300	908976230	5640	5640	5640	5640	2
371	20240626	144200	908964950	5650	5650	5650	5650	0
372	20240626	144100	908964950	5650	5650	5650	5650	0
373	20240626	144000	908964950	5650	5650	5650	5650	8
374	20240626	143900	908919750	5640	5640	5640	5640	170
375	20240626	143800	907960950	5600	5600	5600	5600	0
376	20240626	143700	907960950	5600	5600	5600	5600	29
377	20240626	143600	907798550	5600	5600	5600	5600	0
378	20240626	143500	907798550	5600	5600	5600	5600	0
379	20240626	143400	907798550	5600	5600	5600	5600	17
380	20240626	143300	907703350	5600	5600	5600	5600	1
381	20240626	143200	907697750	5600	5610	5610	5600	342
382	20240626	143100	905782140	5610	5630	5630	5610	95
383	20240626	143000	905247420	5630	5640	5640	5630	6
384	20240626	142900	905213590	5640	5640	5640	5640	22
385	20240626	142800	905089510	5640	5640	5640	5640	21
386	20240626	142700	904971070	5630	5650	5650	5630	160
387	20240626	142600	904068990	5650	5650	5650	5650	10
388	20240626	142500	904012490	5660	5660	5660	5630	231
389	20240626	142400	902710190	5670	5670	5670	5670	1
390	20240626	142300	902704520	5640	5640	5650	5640	29
391	20240626	142200	902540700	5650	5630	5700	5610	1745
392	20240626	142100	892662140	5620	5590	5620	5580	980
393	20240626	142000	887180950	5580	5620	5620	5580	1972
394	20240626	141900	876141430	5610	5610	5610	5610	0
395	20240626	141800	876141430	5610	5630	5630	5610	79
396	20240626	141700	875697800	5630	5630	5680	5610	573
397	20240626	141600	872465720	5630	5630	5630	5630	374
398	20240626	141500	870360100	5630	5650	5690	5620	449
399	20240626	141400	867824900	5650	5650	5650	5650	35
400	20240626	141300	867627150	5620	5610	5650	5610	1146
401	20240626	141200	861163700	5640	5600	5700	5600	225
402	20240626	141100	859892690	5620	5570	5700	5560	3249
403	20240626	141000	841721630	5570	5590	5590	5570	1198
404	20240626	140900	835037580	5580	5590	5620	5580	3033
405	20240626	140800	818097640	5590	5670	5730	5590	16663
406	20240626	140700	724279060	5670	5650	5820	5620	36226
407	20240626	140600	517453700	5640	5640	5640	5640	0
408	20240626	140500	517453700	5640	5640	5640	5640	65
409	20240626	140400	517087100	5640	5640	5640	5640	137
410	20240626	140300	516314420	5650	5660	5660	5650	2409
411	20240626	140200	502703550	5660	5660	5660	5660	2
412	20240626	140100	502692230	5660	5650	5660	5650	553
413	20240626	140000	499567770	5650	5650	5650	5650	200
414	20240626	135900	498437770	5650	5650	5660	5650	303
415	20240626	135800	496725780	5660	5660	5660	5660	0
416	20240626	135700	496725780	5660	5660	5660	5660	2
417	20240626	135600	496714460	5650	5650	5650	5650	657
418	20240626	135500	493002410	5640	5630	5640	5630	1323
419	20240626	135400	485542380	5620	5620	5620	5620	0
420	20240626	135300	485542380	5620	5630	5630	5620	37
421	20240626	135200	485334420	5630	5630	5630	5630	47
422	20240626	135100	485069810	5630	5630	5630	5630	15
423	20240626	135000	484985360	5630	5630	5630	5630	0
424	20240626	134900	484985360	5630	5640	5640	5630	909
425	20240626	134800	479864310	5640	5640	5640	5640	226
426	20240626	134700	478589670	5640	5640	5640	5640	20
427	20240626	134600	478476870	5640	5640	5640	5640	1
428	20240626	134500	478471230	5650	5650	5650	5650	75
429	20240626	134400	478047480	5650	5640	5650	5640	1564
430	20240626	134300	469226440	5640	5640	5640	5640	1
431	20240626	134200	469220800	5640	5640	5640	5640	0
432	20240626	134100	469220800	5640	5640	5640	5640	4
433	20240626	134000	469198240	5620	5620	5620	5620	0
434	20240626	133900	469198240	5620	5620	5620	5620	0
435	20240626	133800	469198240	5620	5620	5620	5620	176
436	20240626	133700	468209120	5640	5640	5640	5640	2
437	20240626	133600	468197840	5640	5640	5640	5630	16
438	20240626	133500	468107630	5640	5640	5640	5640	12
439	20240626	133400	468039950	5640	5640	5640	5640	3
440	20240626	133300	468023030	5650	5650	5650	5650	0
441	20240626	133200	468023030	5650	5640	5660	5630	1003
442	20240626	133100	462364240	5640	5610	5640	5610	2506
443	20240626	133000	448284560	5610	5610	5610	5610	181
444	20240626	132900	447269150	5600	5600	5600	5600	0
445	20240626	132800	447269150	5600	5600	5600	5600	1
446	20240626	132700	447263550	5620	5600	5620	5600	1316
447	20240626	132600	439893710	5610	5610	5610	5610	0
448	20240626	132500	439893710	5610	5610	5610	5610	0
449	20240626	132400	439893710	5610	5610	5610	5610	1232
450	20240626	132300	432982190	5610	5610	5610	5610	0
451	20240626	132200	432982190	5610	5610	5610	5610	38
452	20240626	132100	432769010	5610	5610	5610	5610	0
453	20240626	132000	432769010	5610	5610	5610	5610	15
454	20240626	131900	432684860	5610	5610	5610	5610	0
455	20240626	131800	432684860	5610	5610	5610	5610	250
456	20240626	131700	431282360	5610	5610	5610	5610	355
457	20240626	131600	429290810	5630	5630	5630	5630	18
458	20240626	131500	429189470	5630	5630	5630	5630	896
459	20240626	131400	424144990	5630	5630	5630	5630	35
460	20240626	131300	423947940	5630	5630	5630	5630	1
461	20240626	131200	423942310	5630	5630	5630	5630	7
462	20240626	131100	423902900	5630	5630	5630	5630	0
463	20240626	131000	423902900	5630	5630	5630	5630	3
464	20240626	130900	423886010	5630	5630	5630	5630	1
465	20240626	130800	423880380	5640	5640	5640	5640	0
466	20240626	130700	423880380	5640	5640	5640	5640	4
467	20240626	130600	423857820	5640	5640	5640	5640	220
468	20240626	130500	422617020	5630	5630	5630	5630	0
469	20240626	130400	422617020	5630	5620	5630	5620	498
470	20240626	130300	419815750	5600	5600	5600	5600	0
471	20240626	130200	419815750	5600	5610	5610	5600	250
472	20240626	130100	418415150	5610	5610	5610	5610	172
473	20240626	130000	417450230	5620	5620	5620	5620	1
474	20240626	125900	417444610	5620	5620	5620	5620	1
475	20240626	125800	417438990	5610	5610	5610	5610	0
476	20240626	125700	417438990	5610	5610	5610	5610	200
477	20240626	125600	416316990	5630	5630	5630	5630	11
478	20240626	125500	416255060	5610	5610	5610	5610	0
479	20240626	125400	416255060	5610	5630	5630	5610	400
480	20240626	125300	414007060	5610	5610	5610	5610	0
481	20240626	125200	414007060	5610	5630	5630	5610	54
482	20240626	125100	413703350	5630	5630	5630	5630	0
483	20240626	125000	413703350	5630	5630	5630	5630	100
484	20240626	124900	413140350	5630	5630	5630	5630	400
485	20240626	124800	410888350	5630	5640	5640	5630	386
486	20240626	124700	408712400	5660	5660	5660	5660	100
487	20240626	124600	408146400	5660	5650	5660	5640	215
488	20240626	124500	406931700	5660	5660	5660	5660	201
489	20240626	124400	405794040	5660	5660	5670	5650	1306
490	20240626	124300	398396390	5670	5640	5670	5640	3274
491	20240626	124200	379900320	5640	5630	5640	5630	183
492	20240626	124100	378868230	5640	5640	5640	5630	346
493	20240626	124000	376916970	5640	5630	5640	5630	144
494	20240626	123900	376106240	5630	5620	5630	5620	674
495	20240626	123800	372313620	5620	5630	5630	5620	30
496	20240626	123700	372144830	5630	5630	5630	5630	0
497	20240626	123600	372144830	5630	5620	5630	5620	533
498	20240626	123500	369149090	5610	5610	5610	5610	429
499	20240626	123400	366742400	5620	5620	5620	5620	100
500	20240626	123300	366180400	5620	5620	5620	5620	0
501	20240626	123200	366180400	5620	5620	5620	5620	125
502	20240626	123100	365477900	5600	5600	5620	5600	106
503	20240626	123000	364884280	5620	5630	5630	5600	457
504	20240626	122900	362314690	5630	5590	5630	5590	8000
505	20240626	122800	317390420	5600	5600	5600	5600	0
506	20240626	122700	317390420	5600	5600	5600	5600	0
507	20240626	122600	317390420	5600	5590	5600	5590	500
508	20240626	122500	314592290	5570	5570	5570	5570	28
509	20240626	122400	314436330	5570	5570	5570	5570	0
510	20240626	122300	314436330	5570	5570	5570	5570	0
511	20240626	122200	314436330	5570	5570	5570	5570	198
512	20240626	122100	313333470	5590	5590	5590	5590	5
513	20240626	122000	313305520	5590	5590	5590	5590	0
514	20240626	121900	313305520	5590	5580	5590	5580	3
515	20240626	121800	313288770	5580	5580	5580	5580	0
516	20240626	121700	313288770	5580	5580	5580	5580	0
517	20240626	121600	313288770	5580	5580	5580	5580	0
518	20240626	121500	313288770	5580	5580	5580	5580	0
519	20240626	121400	313288770	5580	5580	5580	5580	1
520	20240626	121300	313283190	5560	5560	5560	5560	0
521	20240626	121200	313283190	5560	5560	5560	5560	0
522	20240626	121100	313283190	5560	5560	5560	5560	0
523	20240626	121000	313283190	5560	5560	5560	5560	0
524	20240626	120900	313283190	5560	5560	5560	5560	0
525	20240626	120800	313283190	5560	5560	5560	5560	0
526	20240626	120700	313283190	5560	5560	5560	5560	0
527	20240626	120600	313283190	5560	5570	5590	5560	429
528	20240626	120500	310891000	5560	5560	5560	5560	1
529	20240626	120400	310885440	5550	5550	5550	5550	8
530	20240626	120300	310841040	5550	5550	5550	5550	10
531	20240626	120200	310785540	5550	5550	5550	5550	607
532	20240626	120100	307416690	5550	5550	5550	5550	0
533	20240626	120000	307416690	5550	5550	5550	5550	100
534	20240626	115900	306861690	5550	5550	5550	5550	0
535	20240626	115800	306861690	5550	5550	5550	5550	0
536	20240626	115700	306861690	5550	5550	5550	5550	229
537	20240626	115600	305590740	5550	5550	5550	5550	0
538	20240626	115500	305590740	5550	5550	5550	5550	180
539	20240626	115400	304591740	5550	5570	5570	5550	1731
540	20240626	115300	294963170	5570	5570	5570	5570	56
541	20240626	115200	294651250	5570	5570	5590	5570	85
542	20240626	115100	294177460	5570	5570	5570	5570	66
543	20240626	115000	293809840	5570	5590	5590	5570	32
544	20240626	114900	293631360	5570	5570	5570	5570	0
545	20240626	114800	293631360	5570	5570	5570	5570	0
546	20240626	114700	293631360	5570	5570	5570	5570	0
547	20240626	114600	293631360	5570	5570	5570	5570	0
548	20240626	114500	293631360	5570	5570	5570	5570	0
549	20240626	114400	293631360	5570	5570	5570	5570	0
550	20240626	114300	293631360	5570	5580	5580	5570	40
551	20240626	114200	293408550	5590	5590	5590	5590	2
552	20240626	114100	293397370	5590	5590	5590	5590	3
553	20240626	114000	293380600	5590	5590	5590	5590	15
554	20240626	113900	293296750	5570	5570	5570	5570	5
555	20240626	113800	293268900	5570	5570	5570	5570	0
556	20240626	113700	293268900	5570	5570	5570	5570	0
557	20240626	113600	293268900	5570	5570	5570	5570	0
558	20240626	113500	293268900	5570	5570	5570	5570	0
559	20240626	113400	293268900	5570	5570	5570	5570	0
560	20240626	113300	293268900	5570	5570	5570	5570	75
561	20240626	113200	292851150	5570	5570	5570	5570	0
562	20240626	113100	292851150	5570	5570	5570	5570	74
563	20240626	113000	292438970	5570	5580	5580	5570	110
564	20240626	112900	291825360	5590	5590	5590	5590	1
565	20240626	112800	291819770	5590	5590	5590	5590	0
566	20240626	112700	291819770	5590	5590	5590	5590	0
567	20240626	112600	291819770	5590	5590	5590	5590	0
568	20240626	112500	291819770	5590	5590	5590	5590	10
569	20240626	112400	291763870	5590	5580	5590	5580	5
570	20240626	112300	291735930	5570	5570	5570	5570	0
571	20240626	112200	291735930	5570	5570	5570	5570	0
572	20240626	112100	291735930	5570	5570	5570	5570	0
573	20240626	112000	291735930	5570	5570	5570	5570	0
574	20240626	111900	291735930	5570	5570	5570	5570	1
575	20240626	111800	291730360	5570	5570	5570	5570	0
576	20240626	111700	291730360	5570	5570	5570	5570	0
577	20240626	111600	291730360	5570	5580	5580	5570	45
578	20240626	111500	291479680	5590	5600	5600	5590	895
579	20240626	111400	286467710	5610	5600	5610	5600	1252
580	20240626	111300	279456490	5610	5610	5610	5610	50
581	20240626	111200	279175990	5600	5600	5600	5600	0
582	20240626	111100	279175990	5600	5600	5600	5600	285
583	20240626	111000	277579990	5620	5620	5620	5610	53
584	20240626	110900	277282530	5620	5590	5620	5590	4288
585	20240626	110800	253262600	5560	5560	5560	5560	0
586	20240626	110700	253262600	5560	5560	5560	5560	100
587	20240626	110600	252706600	5600	5570	5600	5570	1200
588	20240626	110500	245990540	5550	5550	5550	5550	0
589	20240626	110400	245990540	5550	5550	5550	5550	0
590	20240626	110300	245990540	5550	5550	5550	5550	69
591	20240626	110200	245607590	5550	5550	5550	5550	100
592	20240626	110100	245052590	5550	5550	5550	5550	0
593	20240626	110000	245052590	5550	5550	5550	5550	0
594	20240626	105900	245052590	5550	5550	5550	5550	0
595	20240626	105800	245052590	5550	5550	5550	5550	50
596	20240626	105700	244775090	5550	5550	5550	5550	0
597	20240626	105600	244775090	5550	5550	5550	5550	400
598	20240626	105500	242555090	5550	5580	5580	5550	34
599	20240626	105400	242366090	5550	5550	5550	5550	600
600	20240626	105300	239036090	5580	5580	5580	5580	389
601	20240626	105200	236865470	5570	5570	5570	5570	0
602	20240626	105100	236865470	5570	5560	5570	5560	413
603	20240626	105000	234567740	5560	5540	5560	5540	246
604	20240626	104900	233204500	5540	5530	5540	5530	245
605	20240626	104800	231849150	5530	5530	5530	5530	0
606	20240626	104700	231849150	5530	5530	5530	5530	0
607	20240626	104600	231849150	5530	5540	5540	5530	424
608	20240626	104500	229503610	5540	5530	5540	5530	401
609	20240626	104400	227285780	5530	5530	5530	5530	51
610	20240626	104300	227003750	5530	5540	5540	5530	185
611	20240626	104200	225980690	5530	5530	5530	5530	0
612	20240626	104100	225980690	5530	5530	5530	5530	0
613	20240626	104000	225980690	5530	5530	5530	5530	0
614	20240626	103900	225980690	5530	5540	5540	5530	79
615	20240626	103800	225543800	5540	5540	5540	5540	102
616	20240626	103700	224978720	5540	5530	5540	5530	183
617	20240626	103600	223966720	5530	5530	5530	5530	60
618	20240626	103500	223634920	5530	5530	5530	5530	14
619	20240626	103400	223557500	5540	5540	5540	5540	1
620	20240626	103300	223551960	5540	5540	5540	5540	18
621	20240626	103200	223452240	5540	5540	5540	5540	12
622	20240626	103100	223385760	5540	5540	5540	5540	4
623	20240626	103000	223363600	5540	5540	5540	5540	7
624	20240626	102900	223324820	5540	5540	5540	5540	397
625	20240626	102800	221125440	5540	5540	5540	5540	125
626	20240626	102700	220432940	5540	5540	5540	5540	0
627	20240626	102600	220432940	5540	5540	5540	5540	7
628	20240626	102500	220394160	5550	5550	5550	5550	205
629	20240626	102400	219256410	5540	5540	5540	5540	1
630	20240626	102300	219250870	5540	5540	5540	5540	0
631	20240626	102200	219250870	5540	5550	5550	5540	12
632	20240626	102100	219184380	5560	5560	5560	5560	0
633	20240626	102000	219184380	5560	5560	5560	5560	0
634	20240626	101900	219184380	5560	5560	5560	5560	0
635	20240626	101800	219184380	5560	5560	5560	5560	0
636	20240626	101700	219184380	5560	5560	5560	5560	2
637	20240626	101600	219173260	5560	5560	5560	5560	15
638	20240626	101500	219089860	5560	5560	5560	5560	20
639	20240626	101400	218978660	5560	5530	5560	5530	101
640	20240626	101300	218420100	5530	5540	5540	5530	18
641	20240626	101200	218320550	5530	5540	5540	5530	526
642	20240626	101100	215411560	5580	5580	5580	5580	0
643	20240626	101000	215411560	5580	5580	5580	5580	35
644	20240626	100900	215216260	5580	5580	5580	5580	1
645	20240626	100800	215210680	5540	5560	5560	5540	767
646	20240626	100700	210953700	5580	5580	5580	5580	0
647	20240626	100600	210953700	5580	5580	5580	5580	11
648	20240626	100500	210892320	5580	5560	5580	5560	76
649	20240626	100400	210469740	5580	5580	5580	5580	135
650	20240626	100300	209716440	5580	5580	5580	5580	400
651	20240626	100200	207484440	5590	5590	5590	5590	523
652	20240626	100100	204560870	5590	5590	5590	5590	300
653	20240626	100000	202883870	5590	5590	5590	5590	52
654	20240626	095900	202593190	5590	5590	5590	5560	285
655	20240626	095800	201006940	5590	5590	5590	5590	2
656	20240626	095700	200995760	5590	5580	5590	5580	505
657	20240626	095600	198175110	5580	5580	5580	5560	107
658	20240626	095500	197578090	5560	5570	5580	5560	197
659	20240626	095400	196482570	5570	5570	5580	5570	373
660	20240626	095300	194404920	5570	5560	5570	5560	671
661	20240626	095200	190668850	5560	5580	5580	5560	1749
662	20240626	095100	180934060	5580	5570	5580	5570	11
663	20240626	095000	180872780	5560	5560	5560	5560	100
664	20240626	094900	180316780	5560	5570	5590	5560	202
665	20240626	094800	179191810	5570	5570	5570	5570	97
666	20240626	094700	178651520	5570	5570	5570	5570	1
667	20240626	094600	178645950	5570	5570	5570	5570	109
668	20240626	094500	178038820	5590	5590	5600	5590	11
669	20240626	094400	177977280	5600	5600	5600	5590	880
670	20240626	094300	173056040	5600	5580	5600	5580	660
671	20240626	094200	169365940	5580	5580	5580	5580	0
672	20240626	094100	169365940	5580	5580	5580	5580	2
673	20240626	094000	169354780	5570	5570	5570	5570	0
674	20240626	093900	169354780	5570	5570	5570	5570	10
675	20240626	093800	169299080	5570	5560	5590	5560	633
676	20240626	093700	165765550	5580	5570	5580	5560	1238
677	20240626	093600	158881280	5580	5570	5580	5570	6
678	20240626	093500	158847810	5570	5570	5570	5570	36
679	20240626	093400	158647290	5570	5570	5570	5570	409
680	20240626	093300	156369160	5570	5570	5570	5560	510
681	20240626	093200	153530460	5570	5570	5570	5560	1413
682	20240626	093100	145669640	5570	5590	5590	5560	775
683	20240626	093000	141356310	5590	5570	5590	5570	800
684	20240626	092900	136899830	5570	5580	5590	5570	39
685	20240626	092800	136682420	5590	5580	5590	5580	273
686	20240626	092700	135156720	5580	5580	5580	5580	116
687	20240626	092600	134509440	5590	5590	5590	5590	27
688	20240626	092500	134358510	5580	5590	5590	5580	44
689	20240626	092400	134112750	5590	5600	5600	5590	330
690	20240626	092300	132265160	5570	5580	5580	5570	1452
691	20240626	092200	124164830	5580	5580	5580	5580	74
692	20240626	092100	123751910	5590	5600	5600	5590	214
693	20240626	092000	122555600	5590	5590	5590	5590	113
694	20240626	091900	121923930	5590	5590	5600	5580	517
695	20240626	091800	119032130	5590	5600	5610	5590	437
696	20240626	091700	116586120	5600	5600	5610	5600	106
697	20240626	091600	115992200	5600	5610	5630	5590	658
698	20240626	091500	112296020	5600	5610	5610	5600	399
699	20240626	091400	110060860	5610	5620	5620	5600	1008
700	20240626	091300	104408400	5620	5570	5620	5550	4626
701	20240626	091200	78599330	5560	5540	5560	5540	1430
702	20240626	091100	70655650	5510	5520	5520	5510	372
703	20240626	091000	68602690	5520	5520	5520	5520	110
704	20240626	090900	67995490	5520	5540	5540	5520	406
705	20240626	090800	65751810	5540	5560	5570	5540	743
706	20240626	090700	61623140	5570	5540	5600	5530	3187
707	20240626	090600	43861870	5510	5480	5550	5480	2941
708	20240626	090500	27656950	5480	5480	5480	5480	786
709	20240626	090400	23349670	5480	5430	5480	5430	2686
710	20240626	090300	8736480	5430	5430	5430	5430	50
711	20240626	090200	8464980	5440	5450	5460	5440	390
712	20240626	090100	6339180	5450	5430	5450	5430	90
713	20240626	090000	5849500	5420	5390	5420	5390	1085