KissMeData/363260/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	212500	139119540	2350	2350	2350	2350	1556
3	20240626	212400	139119540	2350	2350	2350	2350	0
4	20240626	212300	139119540	2350	2350	2350	2350	0
5	20240626	212200	139119540	2350	2350	2350	2350	0
6	20240626	212100	139119540	2350	2350	2350	2350	0
7	20240626	212000	139119540	2350	2350	2350	2350	0
8	20240626	211900	139119540	2350	2350	2350	2350	0
9	20240626	211800	139119540	2350	2350	2350	2350	0
10	20240626	211700	139119540	2350	2350	2350	2350	0
11	20240626	211600	139119540	2350	2350	2350	2350	0
12	20240626	211500	139119540	2350	2350	2350	2350	0
13	20240626	211400	139119540	2350	2350	2350	2350	0
14	20240626	211300	139119540	2350	2350	2350	2350	0
15	20240626	211200	139119540	2350	2350	2350	2350	0
16	20240626	211100	139119540	2350	2350	2350	2350	0
17	20240626	211000	139119540	2350	2350	2350	2350	0
18	20240626	210900	139119540	2350	2350	2350	2350	0
19	20240626	210800	139119540	2350	2350	2350	2350	0
20	20240626	210700	139119540	2350	2350	2350	2350	0
21	20240626	210600	139119540	2350	2350	2350	2350	0
22	20240626	210500	139119540	2350	2350	2350	2350	0
23	20240626	210400	139119540	2350	2350	2350	2350	0
24	20240626	210300	139119540	2350	2350	2350	2350	0
25	20240626	210200	139119540	2350	2350	2350	2350	0
26	20240626	210100	139119540	2350	2350	2350	2350	0
27	20240626	210000	139119540	2350	2350	2350	2350	0
28	20240626	205900	139119540	2350	2350	2350	2350	0
29	20240626	205800	139119540	2350	2350	2350	2350	0
30	20240626	205700	139119540	2350	2350	2350	2350	0
31	20240626	205600	139119540	2350	2350	2350	2350	0
32	20240626	205500	139119540	2350	2350	2350	2350	1556
33	20240626	205400	139119540	2350	2350	2350	2350	0
34	20240626	205300	139119540	2350	2350	2350	2350	0
35	20240626	205200	139119540	2350	2350	2350	2350	0
36	20240626	205100	139119540	2350	2350	2350	2350	0
37	20240626	205000	139119540	2350	2350	2350	2350	0
38	20240626	204900	139119540	2350	2350	2350	2350	0
39	20240626	204800	139119540	2350	2350	2350	2350	0
40	20240626	204700	139119540	2350	2350	2350	2350	0
41	20240626	204600	139119540	2350	2350	2350	2350	0
42	20240626	204500	139119540	2350	2350	2350	2350	0
43	20240626	204400	139119540	2350	2350	2350	2350	0
44	20240626	204300	139119540	2350	2350	2350	2350	0
45	20240626	204200	139119540	2350	2350	2350	2350	0
46	20240626	204100	139119540	2350	2350	2350	2350	0
47	20240626	204000	139119540	2350	2350	2350	2350	0
48	20240626	203900	139119540	2350	2350	2350	2350	0
49	20240626	203800	139119540	2350	2350	2350	2350	0
50	20240626	203700	139119540	2350	2350	2350	2350	0
51	20240626	203600	139119540	2350	2350	2350	2350	0
52	20240626	203500	139119540	2350	2350	2350	2350	0
53	20240626	203400	139119540	2350	2350	2350	2350	0
54	20240626	203300	139119540	2350	2350	2350	2350	0
55	20240626	203200	139119540	2350	2350	2350	2350	0
56	20240626	203100	139119540	2350	2350	2350	2350	0
57	20240626	203000	139119540	2350	2350	2350	2350	0
58	20240626	202900	139119540	2350	2350	2350	2350	0
59	20240626	202800	139119540	2350	2350	2350	2350	0
60	20240626	202700	139119540	2350	2350	2350	2350	0
61	20240626	202600	139119540	2350	2350	2350	2350	0
62	20240626	202500	139119540	2350	2350	2350	2350	1556
63	20240626	202400	139119540	2350	2350	2350	2350	0
64	20240626	202300	139119540	2350	2350	2350	2350	0
65	20240626	202200	139119540	2350	2350	2350	2350	0
66	20240626	202100	139119540	2350	2350	2350	2350	0
67	20240626	202000	139119540	2350	2350	2350	2350	0
68	20240626	201900	139119540	2350	2350	2350	2350	0
69	20240626	201800	139119540	2350	2350	2350	2350	0
70	20240626	201700	139119540	2350	2350	2350	2350	0
71	20240626	201600	139119540	2350	2350	2350	2350	0
72	20240626	201500	139119540	2350	2350	2350	2350	0
73	20240626	201400	139119540	2350	2350	2350	2350	0
74	20240626	201300	139119540	2350	2350	2350	2350	0
75	20240626	201200	139119540	2350	2350	2350	2350	0
76	20240626	201100	139119540	2350	2350	2350	2350	0
77	20240626	201000	139119540	2350	2350	2350	2350	0
78	20240626	200900	139119540	2350	2350	2350	2350	0
79	20240626	200800	139119540	2350	2350	2350	2350	0
80	20240626	200700	139119540	2350	2350	2350	2350	0
81	20240626	200600	139119540	2350	2350	2350	2350	0
82	20240626	200500	139119540	2350	2350	2350	2350	0
83	20240626	200400	139119540	2350	2350	2350	2350	0
84	20240626	200300	139119540	2350	2350	2350	2350	0
85	20240626	200200	139119540	2350	2350	2350	2350	0
86	20240626	200100	139119540	2350	2350	2350	2350	0
87	20240626	200000	139119540	2350	2350	2350	2350	0
88	20240626	195900	139119540	2350	2350	2350	2350	0
89	20240626	195800	139119540	2350	2350	2350	2350	0
90	20240626	195700	139119540	2350	2350	2350	2350	0
91	20240626	195600	139119540	2350	2350	2350	2350	0
92	20240626	195500	139119540	2350	2350	2350	2350	1556
93	20240626	195400	139119540	2350	2350	2350	2350	0
94	20240626	195300	139119540	2350	2350	2350	2350	0
95	20240626	195200	139119540	2350	2350	2350	2350	0
96	20240626	195100	139119540	2350	2350	2350	2350	0
97	20240626	195000	139119540	2350	2350	2350	2350	0
98	20240626	194900	139119540	2350	2350	2350	2350	0
99	20240626	194800	139119540	2350	2350	2350	2350	0
100	20240626	194700	139119540	2350	2350	2350	2350	0
101	20240626	194600	139119540	2350	2350	2350	2350	0
102	20240626	194500	139119540	2350	2350	2350	2350	0
103	20240626	194400	139119540	2350	2350	2350	2350	0
104	20240626	194300	139119540	2350	2350	2350	2350	0
105	20240626	194200	139119540	2350	2350	2350	2350	0
106	20240626	194100	139119540	2350	2350	2350	2350	0
107	20240626	194000	139119540	2350	2350	2350	2350	0
108	20240626	193900	139119540	2350	2350	2350	2350	0
109	20240626	193800	139119540	2350	2350	2350	2350	0
110	20240626	193700	139119540	2350	2350	2350	2350	0
111	20240626	193600	139119540	2350	2350	2350	2350	0
112	20240626	193500	139119540	2350	2350	2350	2350	0
113	20240626	193400	139119540	2350	2350	2350	2350	0
114	20240626	193300	139119540	2350	2350	2350	2350	0
115	20240626	193200	139119540	2350	2350	2350	2350	0
116	20240626	193100	139119540	2350	2350	2350	2350	0
117	20240626	193000	139119540	2350	2350	2350	2350	0
118	20240626	192900	139119540	2350	2350	2350	2350	0
119	20240626	192800	139119540	2350	2350	2350	2350	0
120	20240626	192700	139119540	2350	2350	2350	2350	0
121	20240626	192600	139119540	2350	2350	2350	2350	0
122	20240626	192500	139119540	2350	2350	2350	2350	1556
123	20240626	192400	139119540	2350	2350	2350	2350	0
124	20240626	192300	139119540	2350	2350	2350	2350	0
125	20240626	192200	139119540	2350	2350	2350	2350	0
126	20240626	192100	139119540	2350	2350	2350	2350	0
127	20240626	192000	139119540	2350	2350	2350	2350	0
128	20240626	191900	139119540	2350	2350	2350	2350	0
129	20240626	191800	139119540	2350	2350	2350	2350	0
130	20240626	191700	139119540	2350	2350	2350	2350	0
131	20240626	191600	139119540	2350	2350	2350	2350	0
132	20240626	191500	139119540	2350	2350	2350	2350	0
133	20240626	191400	139119540	2350	2350	2350	2350	0
134	20240626	191300	139119540	2350	2350	2350	2350	0
135	20240626	191200	139119540	2350	2350	2350	2350	0
136	20240626	191100	139119540	2350	2350	2350	2350	0
137	20240626	191000	139119540	2350	2350	2350	2350	0
138	20240626	190900	139119540	2350	2350	2350	2350	0
139	20240626	190800	139119540	2350	2350	2350	2350	0
140	20240626	190700	139119540	2350	2350	2350	2350	0
141	20240626	190600	139119540	2350	2350	2350	2350	0
142	20240626	190500	139119540	2350	2350	2350	2350	0
143	20240626	190400	139119540	2350	2350	2350	2350	0
144	20240626	190300	139119540	2350	2350	2350	2350	0
145	20240626	190200	139119540	2350	2350	2350	2350	0
146	20240626	190100	139119540	2350	2350	2350	2350	0
147	20240626	190000	139119540	2350	2350	2350	2350	0
148	20240626	185900	139119540	2350	2350	2350	2350	0
149	20240626	185800	139119540	2350	2350	2350	2350	0
150	20240626	185700	139119540	2350	2350	2350	2350	0
151	20240626	185600	139119540	2350	2350	2350	2350	0
152	20240626	185500	139119540	2350	2350	2350	2350	1556
153	20240626	185400	139119540	2350	2350	2350	2350	0
154	20240626	185300	139119540	2350	2350	2350	2350	0
155	20240626	185200	139119540	2350	2350	2350	2350	0
156	20240626	185100	139119540	2350	2350	2350	2350	0
157	20240626	185000	139119540	2350	2350	2350	2350	0
158	20240626	184900	139119540	2350	2350	2350	2350	0
159	20240626	184800	139119540	2350	2350	2350	2350	0
160	20240626	184700	139119540	2350	2350	2350	2350	0
161	20240626	184600	139119540	2350	2350	2350	2350	0
162	20240626	184500	139119540	2350	2350	2350	2350	0
163	20240626	184400	139119540	2350	2350	2350	2350	0
164	20240626	184300	139119540	2350	2350	2350	2350	0
165	20240626	184200	139119540	2350	2350	2350	2350	0
166	20240626	184100	139119540	2350	2350	2350	2350	0
167	20240626	184000	139119540	2350	2350	2350	2350	0
168	20240626	183900	139119540	2350	2350	2350	2350	0
169	20240626	183800	139119540	2350	2350	2350	2350	0
170	20240626	183700	139119540	2350	2350	2350	2350	0
171	20240626	183600	139119540	2350	2350	2350	2350	0
172	20240626	183500	139119540	2350	2350	2350	2350	0
173	20240626	183400	139119540	2350	2350	2350	2350	0
174	20240626	183300	139119540	2350	2350	2350	2350	0
175	20240626	183200	139119540	2350	2350	2350	2350	0
176	20240626	183100	139119540	2350	2350	2350	2350	0
177	20240626	183000	139119540	2350	2350	2350	2350	0
178	20240626	182900	139119540	2350	2350	2350	2350	0
179	20240626	182800	139119540	2350	2350	2350	2350	0
180	20240626	182700	139119540	2350	2350	2350	2350	0
181	20240626	182600	139119540	2350	2350	2350	2350	0
182	20240626	182500	139119540	2350	2350	2350	2350	1556
183	20240626	182400	139119540	2350	2350	2350	2350	0
184	20240626	182300	139119540	2350	2350	2350	2350	0
185	20240626	182200	139119540	2350	2350	2350	2350	0
186	20240626	182100	139119540	2350	2350	2350	2350	0
187	20240626	182000	139119540	2350	2350	2350	2350	0
188	20240626	181900	139119540	2350	2350	2350	2350	0
189	20240626	181800	139119540	2350	2350	2350	2350	0
190	20240626	181700	139119540	2350	2350	2350	2350	0
191	20240626	181600	139119540	2350	2350	2350	2350	0
192	20240626	181500	139119540	2350	2350	2350	2350	0
193	20240626	181400	139119540	2350	2350	2350	2350	0
194	20240626	181300	139119540	2350	2350	2350	2350	0
195	20240626	181200	139119540	2350	2350	2350	2350	0
196	20240626	181100	139119540	2350	2350	2350	2350	0
197	20240626	181000	139119540	2350	2350	2350	2350	0
198	20240626	180900	139119540	2350	2350	2350	2350	0
199	20240626	180800	139119540	2350	2350	2350	2350	0
200	20240626	180700	139119540	2350	2350	2350	2350	0
201	20240626	180600	139119540	2350	2350	2350	2350	0
202	20240626	180500	139119540	2350	2350	2350	2350	0
203	20240626	180400	139119540	2350	2350	2350	2350	0
204	20240626	180300	139119540	2350	2350	2350	2350	0
205	20240626	180200	139119540	2350	2350	2350	2350	0
206	20240626	180100	139119540	2350	2350	2350	2350	0
207	20240626	180000	139119540	2350	2350	2350	2350	0
208	20240626	175900	139119540	2350	2350	2350	2350	0
209	20240626	175800	139119540	2350	2350	2350	2350	0
210	20240626	175700	139119540	2350	2350	2350	2350	0
211	20240626	175600	139119540	2350	2350	2350	2350	0
212	20240626	175500	139119540	2350	2350	2350	2350	1556
213	20240626	175400	139119540	2350	2350	2350	2350	0
214	20240626	175300	139119540	2350	2350	2350	2350	0
215	20240626	175200	139119540	2350	2350	2350	2350	0
216	20240626	175100	139119540	2350	2350	2350	2350	0
217	20240626	175000	139119540	2350	2350	2350	2350	0
218	20240626	174900	139119540	2350	2350	2350	2350	0
219	20240626	174800	139119540	2350	2350	2350	2350	0
220	20240626	174700	139119540	2350	2350	2350	2350	0
221	20240626	174600	139119540	2350	2350	2350	2350	0
222	20240626	174500	139119540	2350	2350	2350	2350	0
223	20240626	174400	139119540	2350	2350	2350	2350	0
224	20240626	174300	139119540	2350	2350	2350	2350	0
225	20240626	174200	139119540	2350	2350	2350	2350	0
226	20240626	174100	139119540	2350	2350	2350	2350	0
227	20240626	174000	139119540	2350	2350	2350	2350	0
228	20240626	173900	139119540	2350	2350	2350	2350	0
229	20240626	173800	139119540	2350	2350	2350	2350	0
230	20240626	173700	139119540	2350	2350	2350	2350	0
231	20240626	173600	139119540	2350	2350	2350	2350	0
232	20240626	173500	139119540	2350	2350	2350	2350	0
233	20240626	173400	139119540	2350	2350	2350	2350	0
234	20240626	173300	139119540	2350	2350	2350	2350	0
235	20240626	173200	139119540	2350	2350	2350	2350	0
236	20240626	173100	139119540	2350	2350	2350	2350	0
237	20240626	173000	139119540	2350	2350	2350	2350	0
238	20240626	172900	139119540	2350	2350	2350	2350	0
239	20240626	172800	139119540	2350	2350	2350	2350	0
240	20240626	172700	139119540	2350	2350	2350	2350	0
241	20240626	172600	139119540	2350	2350	2350	2350	0
242	20240626	172500	139119540	2350	2350	2350	2350	1556
243	20240626	172400	139119540	2350	2350	2350	2350	0
244	20240626	172300	139119540	2350	2350	2350	2350	0
245	20240626	172200	139119540	2350	2350	2350	2350	0
246	20240626	172100	139119540	2350	2350	2350	2350	0
247	20240626	172000	139119540	2350	2350	2350	2350	0
248	20240626	171900	139119540	2350	2350	2350	2350	0
249	20240626	171800	139119540	2350	2350	2350	2350	0
250	20240626	171700	139119540	2350	2350	2350	2350	0
251	20240626	171600	139119540	2350	2350	2350	2350	0
252	20240626	171500	139119540	2350	2350	2350	2350	0
253	20240626	171400	139119540	2350	2350	2350	2350	0
254	20240626	171300	139119540	2350	2350	2350	2350	0
255	20240626	171200	139119540	2350	2350	2350	2350	0
256	20240626	171100	139119540	2350	2350	2350	2350	0
257	20240626	171000	139119540	2350	2350	2350	2350	0
258	20240626	170900	139119540	2350	2350	2350	2350	0
259	20240626	170800	139119540	2350	2350	2350	2350	0
260	20240626	170700	139119540	2350	2350	2350	2350	0
261	20240626	170600	139119540	2350	2350	2350	2350	0
262	20240626	170500	139119540	2350	2350	2350	2350	0
263	20240626	170400	139119540	2350	2350	2350	2350	0
264	20240626	170300	139119540	2350	2350	2350	2350	0
265	20240626	170200	139119540	2350	2350	2350	2350	0
266	20240626	170100	139119540	2350	2350	2350	2350	0
267	20240626	170000	139119540	2350	2350	2350	2350	0
268	20240626	165900	139119540	2350	2350	2350	2350	0
269	20240626	165800	139119540	2350	2350	2350	2350	0
270	20240626	165700	139119540	2350	2350	2350	2350	0
271	20240626	165600	139119540	2350	2350	2350	2350	0
272	20240626	165500	139119540	2350	2350	2350	2350	1556
273	20240626	165400	139119540	2350	2350	2350	2350	0
274	20240626	165300	139119540	2350	2350	2350	2350	0
275	20240626	165200	139119540	2350	2350	2350	2350	0
276	20240626	165100	139119540	2350	2350	2350	2350	0
277	20240626	165000	139119540	2350	2350	2350	2350	0
278	20240626	164900	139119540	2350	2350	2350	2350	0
279	20240626	164800	139119540	2350	2350	2350	2350	0
280	20240626	164700	139119540	2350	2350	2350	2350	0
281	20240626	164600	139119540	2350	2350	2350	2350	0
282	20240626	164500	139119540	2350	2350	2350	2350	0
283	20240626	164400	139119540	2350	2350	2350	2350	0
284	20240626	164300	139119540	2350	2350	2350	2350	0
285	20240626	164200	139119540	2350	2350	2350	2350	0
286	20240626	164100	139119540	2350	2350	2350	2350	0
287	20240626	164000	139119540	2350	2350	2350	2350	0
288	20240626	163900	139119540	2350	2350	2350	2350	0
289	20240626	163800	139119540	2350	2350	2350	2350	0
290	20240626	163700	139119540	2350	2350	2350	2350	0
291	20240626	163600	139119540	2350	2350	2350	2350	0
292	20240626	163500	139119540	2350	2350	2350	2350	0
293	20240626	163400	139119540	2350	2350	2350	2350	0
294	20240626	163300	139119540	2350	2350	2350	2350	0
295	20240626	163200	139119540	2350	2350	2350	2350	0
296	20240626	163100	139119540	2350	2350	2350	2350	0
297	20240626	163000	139119540	2350	2350	2350	2350	0
298	20240626	162900	139119540	2350	2350	2350	2350	0
299	20240626	162800	139119540	2350	2350	2350	2350	0
300	20240626	162700	139119540	2350	2350	2350	2350	0
301	20240626	162600	139119540	2350	2350	2350	2350	0
302	20240626	162500	139119540	2350	2350	2350	2350	1556
303	20240626	162400	139119540	2350	2350	2350	2350	0
304	20240626	162300	139119540	2350	2350	2350	2350	0
305	20240626	162200	139119540	2350	2350	2350	2350	0
306	20240626	162100	139119540	2350	2350	2350	2350	0
307	20240626	162000	139119540	2350	2350	2350	2350	0
308	20240626	161900	139119540	2350	2350	2350	2350	0
309	20240626	161800	139119540	2350	2350	2350	2350	0
310	20240626	161700	139119540	2350	2350	2350	2350	0
311	20240626	161600	139119540	2350	2350	2350	2350	0
312	20240626	161500	139119540	2350	2350	2350	2350	0
313	20240626	161400	139119540	2350	2350	2350	2350	0
314	20240626	161300	139119540	2350	2350	2350	2350	0
315	20240626	161200	139119540	2350	2350	2350	2350	0
316	20240626	161100	139119540	2350	2350	2350	2350	0
317	20240626	161000	139119540	2350	2350	2350	2350	0
318	20240626	160900	139119540	2350	2350	2350	2350	0
319	20240626	160800	139119540	2350	2350	2350	2350	0
320	20240626	160700	139119540	2350	2350	2350	2350	0
321	20240626	160600	139119540	2350	2350	2350	2350	0
322	20240626	160500	139119540	2350	2350	2350	2350	0
323	20240626	160400	139119540	2350	2350	2350	2350	0
324	20240626	160300	139119540	2350	2350	2350	2350	0
325	20240626	160200	139119540	2350	2350	2350	2350	0
326	20240626	160100	139119540	2350	2350	2350	2350	0
327	20240626	160000	139119540	2350	2350	2350	2350	0
328	20240626	155900	139119540	2350	2350	2350	2350	0
329	20240626	155800	139119540	2350	2350	2350	2350	0
330	20240626	155700	139119540	2350	2350	2350	2350	0
331	20240626	155600	139119540	2350	2350	2350	2350	0
332	20240626	155500	139119540	2350	2350	2350	2350	1556
333	20240626	155400	139119540	2350	2350	2350	2350	0
334	20240626	155300	139119540	2350	2350	2350	2350	0
335	20240626	155200	139119540	2350	2350	2350	2350	0
336	20240626	155100	139119540	2350	2350	2350	2350	0
337	20240626	155000	139119540	2350	2350	2350	2350	0
338	20240626	154900	139119540	2350	2350	2350	2350	0
339	20240626	154800	139119540	2350	2350	2350	2350	0
340	20240626	154700	139119540	2350	2350	2350	2350	0
341	20240626	154600	139119540	2350	2350	2350	2350	0
342	20240626	154500	139119540	2350	2350	2350	2350	0
343	20240626	154400	139119540	2350	2350	2350	2350	0
344	20240626	154300	139119540	2350	2350	2350	2350	0
345	20240626	154200	139119540	2350	2350	2350	2350	0
346	20240626	154100	139119540	2350	2350	2350	2350	0
347	20240626	154000	139119540	2350	2350	2350	2350	0
348	20240626	153900	139119540	2350	2350	2350	2350	0
349	20240626	153800	139119540	2350	2350	2350	2350	0
350	20240626	153700	139119540	2350	2350	2350	2350	0
351	20240626	153600	139119540	2350	2350	2350	2350	0
352	20240626	153500	139119540	2350	2350	2350	2350	0
353	20240626	153400	139119540	2350	2350	2350	2350	0
354	20240626	153300	139119540	2350	2350	2350	2350	0
355	20240626	153200	139119540	2350	2350	2350	2350	0
356	20240626	153100	139119540	2350	2350	2350	2350	0
357	20240626	153000	139119540	2350	2350	2350	2350	1556
358	20240626	152900	135462940	2330	2330	2330	2330	0
359	20240626	152800	135462940	2330	2330	2330	2330	0
360	20240626	152700	135462940	2330	2330	2330	2330	0
361	20240626	152600	135462940	2330	2330	2330	2330	0
362	20240626	152500	135462940	2330	2330	2330	2330	0
363	20240626	152400	135462940	2330	2330	2330	2330	0
364	20240626	152300	135462940	2330	2330	2330	2330	0
365	20240626	152200	135462940	2330	2330	2330	2330	0
366	20240626	152100	135462940	2330	2330	2330	2330	0
367	20240626	152000	135462940	2330	2330	2330	2330	0
368	20240626	151900	135462940	2330	2330	2330	2330	554
369	20240626	151800	134172120	2335	2335	2335	2335	0
370	20240626	151700	134172120	2335	2335	2335	2335	1
371	20240626	151600	134169785	2310	2330	2330	2310	828
372	20240626	151500	132243140	2335	2335	2335	2335	5
373	20240626	151400	132231465	2335	2330	2335	2330	881
374	20240626	151300	130178730	2330	2330	2330	2330	3
375	20240626	151200	130171740	2330	2330	2330	2330	8
376	20240626	151100	130153100	2335	2335	2335	2335	200
377	20240626	151000	129686100	2335	2335	2335	2335	500
378	20240626	150900	128518600	2335	2335	2335	2335	0
379	20240626	150800	128518600	2335	2335	2335	2335	101
380	20240626	150700	128282765	2320	2320	2320	2320	0
381	20240626	150600	128282765	2320	2320	2320	2320	0
382	20240626	150500	128282765	2320	2320	2320	2320	0
383	20240626	150400	128282765	2320	2320	2320	2320	0
384	20240626	150300	128282765	2320	2320	2320	2320	0
385	20240626	150200	128282765	2320	2320	2320	2320	0
386	20240626	150100	128282765	2320	2320	2320	2320	99
387	20240626	150000	128053085	2320	2320	2320	2320	410
388	20240626	145900	127101885	2320	2320	2320	2320	41
389	20240626	145800	127006765	2330	2330	2330	2330	110
390	20240626	145700	126750465	2340	2340	2340	2340	0
391	20240626	145600	126750465	2340	2340	2340	2340	0
392	20240626	145500	126750465	2340	2340	2340	2340	200
393	20240626	145400	126282465	2340	2340	2340	2340	0
394	20240626	145300	126282465	2340	2340	2340	2340	300
395	20240626	145200	125580465	2340	2325	2340	2325	591
396	20240626	145100	124206375	2325	2325	2325	2325	17
397	20240626	145000	124166850	2305	2305	2305	2305	0
398	20240626	144900	124166850	2305	2305	2305	2305	0
399	20240626	144800	124166850	2305	2305	2305	2305	0
400	20240626	144700	124166850	2305	2330	2330	2305	4010
401	20240626	144600	114905570	2320	2320	2320	2320	0
402	20240626	144500	114905570	2320	2320	2320	2320	0
403	20240626	144400	114905570	2320	2325	2325	2320	500
404	20240626	144300	113744945	2325	2325	2325	2325	0
405	20240626	144200	113744945	2325	2325	2325	2325	240
406	20240626	144100	113186945	2320	2320	2320	2320	120
407	20240626	144000	112908545	2320	2320	2320	2320	5
408	20240626	143900	112896945	2320	2320	2320	2320	65
409	20240626	143800	112746145	2320	2320	2320	2320	70
410	20240626	143700	112583745	2310	2310	2310	2310	0
411	20240626	143600	112583745	2310	2320	2320	2310	6480
412	20240626	143500	97586805	2320	2320	2320	2320	0
413	20240626	143400	97586805	2320	2320	2320	2320	0
414	20240626	143300	97586805	2320	2320	2320	2320	0
415	20240626	143200	97586805	2320	2320	2320	2320	0
416	20240626	143100	97586805	2320	2320	2320	2320	0
417	20240626	143000	97586805	2320	2330	2330	2320	800
418	20240626	142900	95730445	2325	2325	2325	2325	0
419	20240626	142800	95730445	2325	2325	2325	2325	0
420	20240626	142700	95730445	2325	2325	2325	2325	0
421	20240626	142600	95730445	2325	2325	2325	2325	0
422	20240626	142500	95730445	2325	2325	2325	2325	600
423	20240626	142400	94335445	2340	2340	2340	2340	0
424	20240626	142300	94335445	2340	2340	2340	2340	0
425	20240626	142200	94335445	2340	2340	2340	2340	0
426	20240626	142100	94335445	2340	2340	2340	2340	0
427	20240626	142000	94335445	2340	2340	2340	2340	0
428	20240626	141900	94335445	2340	2340	2340	2340	0
429	20240626	141800	94335445	2340	2340	2340	2340	0
430	20240626	141700	94335445	2340	2340	2340	2340	0
431	20240626	141600	94335445	2340	2340	2340	2340	0
432	20240626	141500	94335445	2340	2340	2340	2340	0
433	20240626	141400	94335445	2340	2340	2340	2340	1
434	20240626	141300	94333105	2330	2330	2330	2330	0
435	20240626	141200	94333105	2330	2335	2335	2330	2626
436	20240626	141100	88209330	2340	2340	2340	2340	478
437	20240626	141000	87090810	2340	2340	2340	2340	0
438	20240626	140900	87090810	2340	2340	2340	2340	0
439	20240626	140800	87090810	2340	2340	2340	2340	6
440	20240626	140700	87076770	2340	2340	2340	2340	0
441	20240626	140600	87076770	2340	2340	2340	2340	0
442	20240626	140500	87076770	2340	2340	2340	2340	0
443	20240626	140400	87076770	2340	2340	2340	2340	0
444	20240626	140300	87076770	2340	2340	2340	2340	0
445	20240626	140200	87076770	2340	2345	2345	2340	37
446	20240626	140100	86990140	2360	2360	2360	2360	0
447	20240626	140000	86990140	2360	2360	2360	2360	1
448	20240626	135900	86987780	2340	2340	2340	2340	0
449	20240626	135800	86987780	2340	2340	2340	2340	114
450	20240626	135700	86721020	2365	2360	2365	2360	148
451	20240626	135600	86371200	2365	2365	2365	2365	0
452	20240626	135500	86371200	2365	2365	2365	2365	0
453	20240626	135400	86371200	2365	2345	2365	2345	40
454	20240626	135300	86277280	2345	2345	2345	2345	0
455	20240626	135200	86277280	2345	2345	2345	2345	0
456	20240626	135100	86277280	2345	2345	2345	2345	0
457	20240626	135000	86277280	2345	2345	2345	2345	0
458	20240626	134900	86277280	2345	2345	2345	2345	0
459	20240626	134800	86277280	2345	2345	2345	2345	0
460	20240626	134700	86277280	2345	2345	2345	2345	0
461	20240626	134600	86277280	2345	2345	2345	2345	170
462	20240626	134500	85878630	2365	2365	2365	2365	0
463	20240626	134400	85878630	2365	2365	2365	2365	0
464	20240626	134300	85878630	2365	2365	2365	2365	0
465	20240626	134200	85878630	2365	2365	2365	2365	1
466	20240626	134100	85876265	2345	2345	2345	2345	106
467	20240626	134000	85627695	2365	2365	2365	2365	0
468	20240626	133900	85627695	2365	2365	2365	2365	0
469	20240626	133800	85627695	2365	2365	2365	2365	0
470	20240626	133700	85627695	2365	2365	2365	2365	0
471	20240626	133600	85627695	2365	2365	2365	2365	0
472	20240626	133500	85627695	2365	2365	2365	2365	0
473	20240626	133400	85627695	2365	2365	2365	2365	0
474	20240626	133300	85627695	2365	2365	2365	2365	0
475	20240626	133200	85627695	2365	2365	2365	2365	0
476	20240626	133100	85627695	2365	2360	2365	2360	221
477	20240626	133000	85105080	2365	2365	2365	2365	0
478	20240626	132900	85105080	2365	2365	2365	2365	4
479	20240626	132800	85095620	2370	2370	2370	2370	0
480	20240626	132700	85095620	2370	2370	2370	2370	0
481	20240626	132600	85095620	2370	2360	2370	2360	800
482	20240626	132500	83206420	2360	2360	2360	2360	0
483	20240626	132400	83206420	2360	2360	2360	2360	0
484	20240626	132300	83206420	2360	2360	2360	2360	0
485	20240626	132200	83206420	2360	2360	2360	2360	0
486	20240626	132100	83206420	2360	2360	2360	2360	0
487	20240626	132000	83206420	2360	2360	2360	2360	0
488	20240626	131900	83206420	2360	2360	2360	2360	0
489	20240626	131800	83206420	2360	2360	2360	2360	0
490	20240626	131700	83206420	2360	2360	2360	2360	0
491	20240626	131600	83206420	2360	2360	2360	2360	0
492	20240626	131500	83206420	2360	2360	2360	2360	0
493	20240626	131400	83206420	2360	2360	2360	2360	0
494	20240626	131300	83206420	2360	2360	2360	2360	0
495	20240626	131200	83206420	2360	2360	2360	2360	0
496	20240626	131100	83206420	2360	2360	2360	2360	0
497	20240626	131000	83206420	2360	2355	2360	2355	2
498	20240626	130900	83201705	2345	2355	2355	2345	525
499	20240626	130800	81967330	2355	2355	2355	2355	0
500	20240626	130700	81967330	2355	2355	2355	2355	0
501	20240626	130600	81967330	2355	2355	2355	2355	0
502	20240626	130500	81967330	2355	2345	2355	2345	217
503	20240626	130400	81458370	2345	2345	2345	2345	100
504	20240626	130300	81223870	2345	2345	2345	2345	50
505	20240626	130200	81106620	2345	2345	2345	2345	0
506	20240626	130100	81106620	2345	2345	2345	2345	0
507	20240626	130000	81106620	2345	2345	2345	2345	0
508	20240626	125900	81106620	2345	2345	2345	2345	0
509	20240626	125800	81106620	2345	2345	2345	2345	0
510	20240626	125700	81106620	2345	2345	2345	2345	0
511	20240626	125600	81106620	2345	2345	2345	2345	0
512	20240626	125500	81106620	2345	2345	2345	2345	0
513	20240626	125400	81106620	2345	2345	2345	2345	0
514	20240626	125300	81106620	2345	2345	2345	2345	0
515	20240626	125200	81106620	2345	2345	2345	2345	0
516	20240626	125100	81106620	2345	2345	2345	2345	0
517	20240626	125000	81106620	2345	2345	2345	2345	0
518	20240626	124900	81106620	2345	2345	2345	2345	0
519	20240626	124800	81106620	2345	2345	2345	2345	0
520	20240626	124700	81106620	2345	2345	2345	2345	0
521	20240626	124600	81106620	2345	2345	2345	2345	10
522	20240626	124500	81083170	2345	2345	2345	2345	0
523	20240626	124400	81083170	2345	2345	2345	2345	21
524	20240626	124300	81033925	2345	2345	2345	2345	0
525	20240626	124200	81033925	2345	2345	2345	2345	0
526	20240626	124100	81033925	2345	2345	2345	2345	0
527	20240626	124000	81033925	2345	2345	2345	2345	230
528	20240626	123900	80494575	2355	2355	2355	2355	0
529	20240626	123800	80494575	2355	2355	2355	2355	0
530	20240626	123700	80494575	2355	2355	2355	2355	0
531	20240626	123600	80494575	2355	2355	2355	2355	0
532	20240626	123500	80494575	2355	2355	2355	2355	0
533	20240626	123400	80494575	2355	2355	2355	2355	2
534	20240626	123300	80489865	2360	2360	2360	2360	0
535	20240626	123200	80489865	2360	2360	2360	2360	0
536	20240626	123100	80489865	2360	2360	2360	2360	0
537	20240626	123000	80489865	2360	2360	2360	2360	1
538	20240626	122900	80487505	2345	2345	2345	2345	0
539	20240626	122800	80487505	2345	2345	2345	2345	0
540	20240626	122700	80487505	2345	2345	2345	2345	19
541	20240626	122600	80442950	2360	2360	2360	2360	0
542	20240626	122500	80442950	2360	2360	2360	2360	0
543	20240626	122400	80442950	2360	2360	2360	2360	0
544	20240626	122300	80442950	2360	2360	2360	2360	0
545	20240626	122200	80442950	2360	2360	2360	2360	0
546	20240626	122100	80442950	2360	2360	2360	2360	0
547	20240626	122000	80442950	2360	2360	2360	2360	0
548	20240626	121900	80442950	2360	2360	2360	2360	0
549	20240626	121800	80442950	2360	2360	2360	2360	0
550	20240626	121700	80442950	2360	2360	2360	2360	0
551	20240626	121600	80442950	2360	2360	2360	2360	0
552	20240626	121500	80442950	2360	2360	2360	2360	1
553	20240626	121400	80440590	2345	2345	2345	2345	518
554	20240626	121300	79225880	2340	2340	2340	2340	0
555	20240626	121200	79225880	2340	2340	2340	2340	0
556	20240626	121100	79225880	2340	2340	2340	2340	0
557	20240626	121000	79225880	2340	2340	2340	2340	17
558	20240626	120900	79186100	2335	2335	2335	2335	0
559	20240626	120800	79186100	2335	2335	2335	2335	0
560	20240626	120700	79186100	2335	2335	2335	2335	0
561	20240626	120600	79186100	2335	2335	2335	2335	0
562	20240626	120500	79186100	2335	2335	2335	2335	3
563	20240626	120400	79179095	2335	2335	2335	2335	0
564	20240626	120300	79179095	2335	2335	2335	2335	0
565	20240626	120200	79179095	2335	2335	2335	2335	0
566	20240626	120100	79179095	2335	2335	2335	2335	0
567	20240626	120000	79179095	2335	2335	2335	2335	768
568	20240626	115900	77385815	2340	2345	2345	2340	355
569	20240626	115800	76554730	2340	2345	2345	2340	140
570	20240626	115700	76226460	2340	2340	2340	2340	0
571	20240626	115600	76226460	2340	2340	2340	2340	416
572	20240626	115500	75253020	2340	2340	2340	2340	0
573	20240626	115400	75253020	2340	2340	2340	2340	0
574	20240626	115300	75253020	2340	2340	2340	2340	600
575	20240626	115200	73849020	2340	2345	2345	2340	130
576	20240626	115100	73544210	2345	2355	2355	2345	2317
577	20240626	115000	68110410	2355	2355	2355	2355	3
578	20240626	114900	68103345	2360	2360	2360	2360	0
579	20240626	114800	68103345	2360	2360	2360	2360	0
580	20240626	114700	68103345	2360	2360	2360	2360	0
581	20240626	114600	68103345	2360	2360	2360	2360	0
582	20240626	114500	68103345	2360	2360	2360	2360	0
583	20240626	114400	68103345	2360	2360	2360	2360	0
584	20240626	114300	68103345	2360	2360	2360	2360	0
585	20240626	114200	68103345	2360	2360	2360	2360	0
586	20240626	114100	68103345	2360	2360	2360	2360	0
587	20240626	114000	68103345	2360	2360	2360	2360	0
588	20240626	113900	68103345	2360	2360	2360	2360	1
589	20240626	113800	68100985	2345	2345	2345	2345	0
590	20240626	113700	68100985	2345	2345	2345	2345	0
591	20240626	113600	68100985	2345	2350	2350	2345	2200
592	20240626	113500	62936895	2370	2370	2370	2370	0
593	20240626	113400	62936895	2370	2370	2370	2370	0
594	20240626	113300	62936895	2370	2370	2370	2370	0
595	20240626	113200	62936895	2370	2370	2370	2370	0
596	20240626	113100	62936895	2370	2370	2370	2370	0
597	20240626	113000	62936895	2370	2370	2370	2370	1
598	20240626	112900	62934525	2360	2360	2360	2360	0
599	20240626	112800	62934525	2360	2355	2360	2355	283
600	20240626	112700	62266995	2345	2345	2345	2345	0
601	20240626	112600	62266995	2345	2345	2345	2345	0
602	20240626	112500	62266995	2345	2345	2345	2345	0
603	20240626	112400	62266995	2345	2345	2345	2345	0
604	20240626	112300	62266995	2345	2345	2345	2345	0
605	20240626	112200	62266995	2345	2345	2345	2345	0
606	20240626	112100	62266995	2345	2345	2345	2345	0
607	20240626	112000	62266995	2345	2345	2345	2345	0
608	20240626	111900	62266995	2345	2345	2345	2345	0
609	20240626	111800	62266995	2345	2345	2345	2345	0
610	20240626	111700	62266995	2345	2345	2345	2345	0
611	20240626	111600	62266995	2345	2345	2345	2345	0
612	20240626	111500	62266995	2345	2345	2345	2345	0
613	20240626	111400	62266995	2345	2350	2350	2345	400
614	20240626	111300	61327020	2370	2370	2370	2370	0
615	20240626	111200	61327020	2370	2370	2370	2370	0
616	20240626	111100	61327020	2370	2370	2370	2370	909
617	20240626	111000	59172690	2370	2370	2370	2370	0
618	20240626	110900	59172690	2370	2370	2370	2370	0
619	20240626	110800	59172690	2370	2370	2370	2370	0
620	20240626	110700	59172690	2370	2370	2370	2370	0
621	20240626	110600	59172690	2370	2370	2370	2370	0
622	20240626	110500	59172690	2370	2370	2370	2370	0
623	20240626	110400	59172690	2370	2370	2370	2370	0
624	20240626	110300	59172690	2370	2370	2370	2370	0
625	20240626	110200	59172690	2370	2370	2370	2370	0
626	20240626	110100	59172690	2370	2370	2370	2370	0
627	20240626	110000	59172690	2370	2370	2370	2370	0
628	20240626	105900	59172690	2370	2370	2370	2370	0
629	20240626	105800	59172690	2370	2370	2370	2370	0
630	20240626	105700	59172690	2370	2370	2370	2370	2
631	20240626	105600	59167950	2350	2350	2350	2350	0
632	20240626	105500	59167950	2350	2350	2350	2350	0
633	20240626	105400	59167950	2350	2350	2350	2350	0
634	20240626	105300	59167950	2350	2350	2350	2350	0
635	20240626	105200	59167950	2350	2350	2350	2350	0
636	20240626	105100	59167950	2350	2350	2350	2350	23
637	20240626	105000	59113900	2350	2350	2350	2350	0
638	20240626	104900	59113900	2350	2350	2350	2350	0
639	20240626	104800	59113900	2350	2350	2350	2350	0
640	20240626	104700	59113900	2350	2350	2350	2350	288
641	20240626	104600	58437100	2350	2350	2350	2350	3
642	20240626	104500	58430050	2350	2350	2350	2350	0
643	20240626	104400	58430050	2350	2350	2350	2350	0
644	20240626	104300	58430050	2350	2355	2355	2350	226
645	20240626	104200	57898700	2355	2355	2355	2355	0
646	20240626	104100	57898700	2355	2355	2355	2355	0
647	20240626	104000	57898700	2355	2355	2355	2355	0
648	20240626	103900	57898700	2355	2355	2355	2355	0
649	20240626	103800	57898700	2355	2355	2355	2355	0
650	20240626	103700	57898700	2355	2355	2355	2355	0
651	20240626	103600	57898700	2355	2355	2355	2355	0
652	20240626	103500	57898700	2355	2355	2355	2355	0
653	20240626	103400	57898700	2355	2355	2355	2355	0
654	20240626	103300	57898700	2355	2355	2355	2355	0
655	20240626	103200	57898700	2355	2350	2355	2350	213
656	20240626	103100	57397290	2355	2355	2355	2355	0
657	20240626	103000	57397290	2355	2355	2355	2355	0
658	20240626	102900	57397290	2355	2355	2355	2355	0
659	20240626	102800	57397290	2355	2355	2355	2355	0
660	20240626	102700	57397290	2355	2355	2355	2355	129
661	20240626	102600	57093495	2355	2355	2355	2355	0
662	20240626	102500	57093495	2355	2355	2355	2355	0
663	20240626	102400	57093495	2355	2355	2355	2355	0
664	20240626	102300	57093495	2355	2355	2355	2355	0
665	20240626	102200	57093495	2355	2355	2355	2355	0
666	20240626	102100	57093495	2355	2355	2355	2355	0
667	20240626	102000	57093495	2355	2355	2355	2355	12
668	20240626	101900	57065235	2355	2355	2355	2355	0
669	20240626	101800	57065235	2355	2355	2355	2355	20
670	20240626	101700	57018135	2360	2360	2360	2360	0
671	20240626	101600	57018135	2360	2360	2360	2360	10
672	20240626	101500	56994535	2355	2355	2355	2355	0
673	20240626	101400	56994535	2355	2355	2355	2355	0
674	20240626	101300	56994535	2355	2355	2355	2355	0
675	20240626	101200	56994535	2355	2355	2355	2355	0
676	20240626	101100	56994535	2355	2355	2355	2355	0
677	20240626	101000	56994535	2355	2355	2355	2355	0
678	20240626	100900	56994535	2355	2355	2355	2355	56
679	20240626	100800	56862655	2355	2355	2355	2355	37
680	20240626	100700	56775520	2375	2375	2375	2375	2
681	20240626	100600	56770770	2375	2375	2375	2375	0
682	20240626	100500	56770770	2375	2375	2375	2375	0
683	20240626	100400	56770770	2375	2375	2375	2375	1
684	20240626	100300	56768395	2365	2365	2365	2365	212
685	20240626	100200	56267015	2375	2375	2375	2375	0
686	20240626	100100	56267015	2375	2375	2375	2375	0
687	20240626	100000	56267015	2375	2375	2375	2375	0
688	20240626	095900	56267015	2375	2375	2375	2375	4
689	20240626	095800	56257515	2375	2375	2375	2375	0
690	20240626	095700	56257515	2375	2375	2375	2375	1
691	20240626	095600	56255140	2370	2370	2370	2370	0
692	20240626	095500	56255140	2370	2370	2370	2370	19
693	20240626	095400	56210110	2370	2370	2370	2370	79
694	20240626	095300	56022880	2380	2380	2380	2380	0
695	20240626	095200	56022880	2380	2380	2380	2380	0
696	20240626	095100	56022880	2380	2380	2380	2380	11
697	20240626	095000	55996700	2370	2380	2380	2370	28
698	20240626	094900	55930120	2375	2375	2375	2375	318
699	20240626	094800	55174870	2370	2370	2370	2370	0
700	20240626	094700	55174870	2370	2370	2370	2370	1
701	20240626	094600	55172500	2370	2370	2370	2370	0
702	20240626	094500	55172500	2370	2370	2370	2370	0
703	20240626	094400	55172500	2370	2375	2375	2370	400
704	20240626	094300	54223000	2375	2375	2375	2375	561
705	20240626	094200	52890625	2375	2375	2375	2375	200
706	20240626	094100	52415625	2375	2375	2375	2375	0
707	20240626	094000	52415625	2375	2375	2375	2375	0
708	20240626	093900	52415625	2375	2375	2375	2375	0
709	20240626	093800	52415625	2375	2375	2375	2375	10
710	20240626	093700	52391875	2375	2375	2375	2375	0
711	20240626	093600	52391875	2375	2375	2375	2375	0
712	20240626	093500	52391875	2375	2375	2380	2375	160
713	20240626	093400	52011825	2375	2370	2380	2370	361
714	20240626	093300	51155775	2370	2365	2370	2360	904
715	20240626	093200	49017795	2365	2365	2365	2365	3534
716	20240626	093100	40659885	2370	2370	2370	2370	203
717	20240626	093000	40178775	2380	2380	2380	2380	10
718	20240626	092900	40154975	2375	2375	2375	2375	10
719	20240626	092800	40131225	2380	2380	2380	2380	0
720	20240626	092700	40131225	2380	2380	2380	2380	0
721	20240626	092600	40131225	2380	2380	2380	2380	0
722	20240626	092500	40131225	2380	2380	2380	2380	0
723	20240626	092400	40131225	2380	2380	2380	2380	0
724	20240626	092300	40131225	2380	2380	2380	2380	0
725	20240626	092200	40131225	2380	2380	2380	2380	12
726	20240626	092100	40102665	2380	2380	2380	2370	216
727	20240626	092000	39588595	2380	2380	2380	2370	312
728	20240626	091900	38847835	2380	2380	2380	2350	148
729	20240626	091800	38495625	2380	2360	2380	2360	401
730	20240626	091700	37549065	2340	2380	2380	2340	796
731	20240626	091600	35681825	2385	2365	2385	2365	1591
732	20240626	091500	31902205	2365	2360	2365	2360	423
733	20240626	091400	30902945	2355	2350	2355	2350	1265
734	20240626	091300	27925190	2350	2350	2350	2350	0
735	20240626	091200	27925190	2350	2345	2350	2345	110
736	20240626	091100	27667060	2350	2325	2350	2325	8546
737	20240626	091000	7592385	2325	2350	2350	2325	744
738	20240626	090900	5859650	2355	2340	2355	2335	1002
739	20240626	090800	3519560	2360	2360	2360	2360	10
740	20240626	090700	3495960	2365	2345	2365	2335	389
741	20240626	090600	2586245	2350	2350	2350	2350	75
742	20240626	090500	2409995	2365	2365	2365	2365	1
743	20240626	090400	2407630	2365	2365	2365	2365	1
744	20240626	090300	2405265	2365	2365	2365	2365	12
745	20240626	090200	2376885	2350	2350	2350	2350	200
746	20240626	090100	1906885	2365	2360	2365	2360	100
747	20240626	090000	1670880	2365	2350	2365	2350	711