KissMeData/247660/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	205500	138330040	9690	9690	9690	9690	364
3	20240626	205400	138330040	9690	9690	9690	9690	0
4	20240626	205300	138330040	9690	9690	9690	9690	0
5	20240626	205200	138330040	9690	9690	9690	9690	0
6	20240626	205100	138330040	9690	9690	9690	9690	0
7	20240626	205000	138330040	9690	9690	9690	9690	0
8	20240626	204900	138330040	9690	9690	9690	9690	0
9	20240626	204800	138330040	9690	9690	9690	9690	0
10	20240626	204700	138330040	9690	9690	9690	9690	0
11	20240626	204600	138330040	9690	9690	9690	9690	0
12	20240626	204500	138330040	9690	9690	9690	9690	0
13	20240626	204400	138330040	9690	9690	9690	9690	0
14	20240626	204300	138330040	9690	9690	9690	9690	0
15	20240626	204200	138330040	9690	9690	9690	9690	0
16	20240626	204100	138330040	9690	9690	9690	9690	0
17	20240626	204000	138330040	9690	9690	9690	9690	0
18	20240626	203900	138330040	9690	9690	9690	9690	0
19	20240626	203800	138330040	9690	9690	9690	9690	0
20	20240626	203700	138330040	9690	9690	9690	9690	0
21	20240626	203600	138330040	9690	9690	9690	9690	0
22	20240626	203500	138330040	9690	9690	9690	9690	0
23	20240626	203400	138330040	9690	9690	9690	9690	0
24	20240626	203300	138330040	9690	9690	9690	9690	0
25	20240626	203200	138330040	9690	9690	9690	9690	0
26	20240626	203100	138330040	9690	9690	9690	9690	0
27	20240626	203000	138330040	9690	9690	9690	9690	0
28	20240626	202900	138330040	9690	9690	9690	9690	0
29	20240626	202800	138330040	9690	9690	9690	9690	0
30	20240626	202700	138330040	9690	9690	9690	9690	0
31	20240626	202600	138330040	9690	9690	9690	9690	0
32	20240626	202500	138330040	9690	9690	9690	9690	364
33	20240626	202400	138330040	9690	9690	9690	9690	0
34	20240626	202300	138330040	9690	9690	9690	9690	0
35	20240626	202200	138330040	9690	9690	9690	9690	0
36	20240626	202100	138330040	9690	9690	9690	9690	0
37	20240626	202000	138330040	9690	9690	9690	9690	0
38	20240626	201900	138330040	9690	9690	9690	9690	0
39	20240626	201800	138330040	9690	9690	9690	9690	0
40	20240626	201700	138330040	9690	9690	9690	9690	0
41	20240626	201600	138330040	9690	9690	9690	9690	0
42	20240626	201500	138330040	9690	9690	9690	9690	0
43	20240626	201400	138330040	9690	9690	9690	9690	0
44	20240626	201300	138330040	9690	9690	9690	9690	0
45	20240626	201200	138330040	9690	9690	9690	9690	0
46	20240626	201100	138330040	9690	9690	9690	9690	0
47	20240626	201000	138330040	9690	9690	9690	9690	0
48	20240626	200900	138330040	9690	9690	9690	9690	0
49	20240626	200800	138330040	9690	9690	9690	9690	0
50	20240626	200700	138330040	9690	9690	9690	9690	0
51	20240626	200600	138330040	9690	9690	9690	9690	0
52	20240626	200500	138330040	9690	9690	9690	9690	0
53	20240626	200400	138330040	9690	9690	9690	9690	0
54	20240626	200300	138330040	9690	9690	9690	9690	0
55	20240626	200200	138330040	9690	9690	9690	9690	0
56	20240626	200100	138330040	9690	9690	9690	9690	0
57	20240626	200000	138330040	9690	9690	9690	9690	0
58	20240626	195900	138330040	9690	9690	9690	9690	0
59	20240626	195800	138330040	9690	9690	9690	9690	0
60	20240626	195700	138330040	9690	9690	9690	9690	0
61	20240626	195600	138330040	9690	9690	9690	9690	0
62	20240626	195500	138330040	9690	9690	9690	9690	364
63	20240626	195400	138330040	9690	9690	9690	9690	0
64	20240626	195300	138330040	9690	9690	9690	9690	0
65	20240626	195200	138330040	9690	9690	9690	9690	0
66	20240626	195100	138330040	9690	9690	9690	9690	0
67	20240626	195000	138330040	9690	9690	9690	9690	0
68	20240626	194900	138330040	9690	9690	9690	9690	0
69	20240626	194800	138330040	9690	9690	9690	9690	0
70	20240626	194700	138330040	9690	9690	9690	9690	0
71	20240626	194600	138330040	9690	9690	9690	9690	0
72	20240626	194500	138330040	9690	9690	9690	9690	0
73	20240626	194400	138330040	9690	9690	9690	9690	0
74	20240626	194300	138330040	9690	9690	9690	9690	0
75	20240626	194200	138330040	9690	9690	9690	9690	0
76	20240626	194100	138330040	9690	9690	9690	9690	0
77	20240626	194000	138330040	9690	9690	9690	9690	0
78	20240626	193900	138330040	9690	9690	9690	9690	0
79	20240626	193800	138330040	9690	9690	9690	9690	0
80	20240626	193700	138330040	9690	9690	9690	9690	0
81	20240626	193600	138330040	9690	9690	9690	9690	0
82	20240626	193500	138330040	9690	9690	9690	9690	0
83	20240626	193400	138330040	9690	9690	9690	9690	0
84	20240626	193300	138330040	9690	9690	9690	9690	0
85	20240626	193200	138330040	9690	9690	9690	9690	0
86	20240626	193100	138330040	9690	9690	9690	9690	0
87	20240626	193000	138330040	9690	9690	9690	9690	0
88	20240626	192900	138330040	9690	9690	9690	9690	0
89	20240626	192800	138330040	9690	9690	9690	9690	0
90	20240626	192700	138330040	9690	9690	9690	9690	0
91	20240626	192600	138330040	9690	9690	9690	9690	0
92	20240626	192500	138330040	9690	9690	9690	9690	364
93	20240626	192400	138330040	9690	9690	9690	9690	0
94	20240626	192300	138330040	9690	9690	9690	9690	0
95	20240626	192200	138330040	9690	9690	9690	9690	0
96	20240626	192100	138330040	9690	9690	9690	9690	0
97	20240626	192000	138330040	9690	9690	9690	9690	0
98	20240626	191900	138330040	9690	9690	9690	9690	0
99	20240626	191800	138330040	9690	9690	9690	9690	0
100	20240626	191700	138330040	9690	9690	9690	9690	0
101	20240626	191600	138330040	9690	9690	9690	9690	0
102	20240626	191500	138330040	9690	9690	9690	9690	0
103	20240626	191400	138330040	9690	9690	9690	9690	0
104	20240626	191300	138330040	9690	9690	9690	9690	0
105	20240626	191200	138330040	9690	9690	9690	9690	0
106	20240626	191100	138330040	9690	9690	9690	9690	0
107	20240626	191000	138330040	9690	9690	9690	9690	0
108	20240626	190900	138330040	9690	9690	9690	9690	0
109	20240626	190800	138330040	9690	9690	9690	9690	0
110	20240626	190700	138330040	9690	9690	9690	9690	0
111	20240626	190600	138330040	9690	9690	9690	9690	0
112	20240626	190500	138330040	9690	9690	9690	9690	0
113	20240626	190400	138330040	9690	9690	9690	9690	0
114	20240626	190300	138330040	9690	9690	9690	9690	0
115	20240626	190200	138330040	9690	9690	9690	9690	0
116	20240626	190100	138330040	9690	9690	9690	9690	0
117	20240626	190000	138330040	9690	9690	9690	9690	0
118	20240626	185900	138330040	9690	9690	9690	9690	0
119	20240626	185800	138330040	9690	9690	9690	9690	0
120	20240626	185700	138330040	9690	9690	9690	9690	0
121	20240626	185600	138330040	9690	9690	9690	9690	0
122	20240626	185500	138330040	9690	9690	9690	9690	364
123	20240626	185400	138330040	9690	9690	9690	9690	0
124	20240626	185300	138330040	9690	9690	9690	9690	0
125	20240626	185200	138330040	9690	9690	9690	9690	0
126	20240626	185100	138330040	9690	9690	9690	9690	0
127	20240626	185000	138330040	9690	9690	9690	9690	0
128	20240626	184900	138330040	9690	9690	9690	9690	0
129	20240626	184800	138330040	9690	9690	9690	9690	0
130	20240626	184700	138330040	9690	9690	9690	9690	0
131	20240626	184600	138330040	9690	9690	9690	9690	0
132	20240626	184500	138330040	9690	9690	9690	9690	0
133	20240626	184400	138330040	9690	9690	9690	9690	0
134	20240626	184300	138330040	9690	9690	9690	9690	0
135	20240626	184200	138330040	9690	9690	9690	9690	0
136	20240626	184100	138330040	9690	9690	9690	9690	0
137	20240626	184000	138330040	9690	9690	9690	9690	0
138	20240626	183900	138330040	9690	9690	9690	9690	0
139	20240626	183800	138330040	9690	9690	9690	9690	0
140	20240626	183700	138330040	9690	9690	9690	9690	0
141	20240626	183600	138330040	9690	9690	9690	9690	0
142	20240626	183500	138330040	9690	9690	9690	9690	0
143	20240626	183400	138330040	9690	9690	9690	9690	0
144	20240626	183300	138330040	9690	9690	9690	9690	0
145	20240626	183200	138330040	9690	9690	9690	9690	0
146	20240626	183100	138330040	9690	9690	9690	9690	0
147	20240626	183000	138330040	9690	9690	9690	9690	0
148	20240626	182900	138330040	9690	9690	9690	9690	0
149	20240626	182800	138330040	9690	9690	9690	9690	0
150	20240626	182700	138330040	9690	9690	9690	9690	0
151	20240626	182600	138330040	9690	9690	9690	9690	0
152	20240626	182500	138330040	9690	9690	9690	9690	364
153	20240626	182400	138330040	9690	9690	9690	9690	0
154	20240626	182300	138330040	9690	9690	9690	9690	0
155	20240626	182200	138330040	9690	9690	9690	9690	0
156	20240626	182100	138330040	9690	9690	9690	9690	0
157	20240626	182000	138330040	9690	9690	9690	9690	0
158	20240626	181900	138330040	9690	9690	9690	9690	0
159	20240626	181800	138330040	9690	9690	9690	9690	0
160	20240626	181700	138330040	9690	9690	9690	9690	0
161	20240626	181600	138330040	9690	9690	9690	9690	0
162	20240626	181500	138330040	9690	9690	9690	9690	0
163	20240626	181400	138330040	9690	9690	9690	9690	0
164	20240626	181300	138330040	9690	9690	9690	9690	0
165	20240626	181200	138330040	9690	9690	9690	9690	0
166	20240626	181100	138330040	9690	9690	9690	9690	0
167	20240626	181000	138330040	9690	9690	9690	9690	0
168	20240626	180900	138330040	9690	9690	9690	9690	0
169	20240626	180800	138330040	9690	9690	9690	9690	0
170	20240626	180700	138330040	9690	9690	9690	9690	0
171	20240626	180600	138330040	9690	9690	9690	9690	0
172	20240626	180500	138330040	9690	9690	9690	9690	0
173	20240626	180400	138330040	9690	9690	9690	9690	0
174	20240626	180300	138330040	9690	9690	9690	9690	0
175	20240626	180200	138330040	9690	9690	9690	9690	0
176	20240626	180100	138330040	9690	9690	9690	9690	0
177	20240626	180000	138330040	9690	9690	9690	9690	0
178	20240626	175900	138330040	9690	9690	9690	9690	0
179	20240626	175800	138330040	9690	9690	9690	9690	0
180	20240626	175700	138330040	9690	9690	9690	9690	0
181	20240626	175600	138330040	9690	9690	9690	9690	0
182	20240626	175500	138330040	9690	9690	9690	9690	364
183	20240626	175400	138330040	9690	9690	9690	9690	0
184	20240626	175300	138330040	9690	9690	9690	9690	0
185	20240626	175200	138330040	9690	9690	9690	9690	0
186	20240626	175100	138330040	9690	9690	9690	9690	0
187	20240626	175000	138330040	9690	9690	9690	9690	0
188	20240626	174900	138330040	9690	9690	9690	9690	0
189	20240626	174800	138330040	9690	9690	9690	9690	0
190	20240626	174700	138330040	9690	9690	9690	9690	0
191	20240626	174600	138330040	9690	9690	9690	9690	0
192	20240626	174500	138330040	9690	9690	9690	9690	0
193	20240626	174400	138330040	9690	9690	9690	9690	0
194	20240626	174300	138330040	9690	9690	9690	9690	0
195	20240626	174200	138330040	9690	9690	9690	9690	0
196	20240626	174100	138330040	9690	9690	9690	9690	0
197	20240626	174000	138330040	9690	9690	9690	9690	0
198	20240626	173900	138330040	9690	9690	9690	9690	0
199	20240626	173800	138330040	9690	9690	9690	9690	0
200	20240626	173700	138330040	9690	9690	9690	9690	0
201	20240626	173600	138330040	9690	9690	9690	9690	0
202	20240626	173500	138330040	9690	9690	9690	9690	0
203	20240626	173400	138330040	9690	9690	9690	9690	0
204	20240626	173300	138330040	9690	9690	9690	9690	0
205	20240626	173200	138330040	9690	9690	9690	9690	0
206	20240626	173100	138330040	9690	9690	9690	9690	0
207	20240626	173000	138330040	9690	9690	9690	9690	0
208	20240626	172900	138330040	9690	9690	9690	9690	0
209	20240626	172800	138330040	9690	9690	9690	9690	0
210	20240626	172700	138330040	9690	9690	9690	9690	0
211	20240626	172600	138330040	9690	9690	9690	9690	0
212	20240626	172500	138330040	9690	9690	9690	9690	364
213	20240626	172400	138330040	9690	9690	9690	9690	0
214	20240626	172300	138330040	9690	9690	9690	9690	0
215	20240626	172200	138330040	9690	9690	9690	9690	0
216	20240626	172100	138330040	9690	9690	9690	9690	0
217	20240626	172000	138330040	9690	9690	9690	9690	0
218	20240626	171900	138330040	9690	9690	9690	9690	0
219	20240626	171800	138330040	9690	9690	9690	9690	0
220	20240626	171700	138330040	9690	9690	9690	9690	0
221	20240626	171600	138330040	9690	9690	9690	9690	0
222	20240626	171500	138330040	9690	9690	9690	9690	0
223	20240626	171400	138330040	9690	9690	9690	9690	0
224	20240626	171300	138330040	9690	9690	9690	9690	0
225	20240626	171200	138330040	9690	9690	9690	9690	0
226	20240626	171100	138330040	9690	9690	9690	9690	0
227	20240626	171000	138330040	9690	9690	9690	9690	0
228	20240626	170900	138330040	9690	9690	9690	9690	0
229	20240626	170800	138330040	9690	9690	9690	9690	0
230	20240626	170700	138330040	9690	9690	9690	9690	0
231	20240626	170600	138330040	9690	9690	9690	9690	0
232	20240626	170500	138330040	9690	9690	9690	9690	0
233	20240626	170400	138330040	9690	9690	9690	9690	0
234	20240626	170300	138330040	9690	9690	9690	9690	0
235	20240626	170200	138330040	9690	9690	9690	9690	0
236	20240626	170100	138330040	9690	9690	9690	9690	0
237	20240626	170000	138330040	9690	9690	9690	9690	0
238	20240626	165900	138330040	9690	9690	9690	9690	0
239	20240626	165800	138330040	9690	9690	9690	9690	0
240	20240626	165700	138330040	9690	9690	9690	9690	0
241	20240626	165600	138330040	9690	9690	9690	9690	0
242	20240626	165500	138330040	9690	9690	9690	9690	364
243	20240626	165400	138330040	9690	9690	9690	9690	0
244	20240626	165300	138330040	9690	9690	9690	9690	0
245	20240626	165200	138330040	9690	9690	9690	9690	0
246	20240626	165100	138330040	9690	9690	9690	9690	0
247	20240626	165000	138330040	9690	9690	9690	9690	0
248	20240626	164900	138330040	9690	9690	9690	9690	0
249	20240626	164800	138330040	9690	9690	9690	9690	0
250	20240626	164700	138330040	9690	9690	9690	9690	0
251	20240626	164600	138330040	9690	9690	9690	9690	0
252	20240626	164500	138330040	9690	9690	9690	9690	0
253	20240626	164400	138330040	9690	9690	9690	9690	0
254	20240626	164300	138330040	9690	9690	9690	9690	0
255	20240626	164200	138330040	9690	9690	9690	9690	0
256	20240626	164100	138330040	9690	9690	9690	9690	0
257	20240626	164000	138330040	9690	9690	9690	9690	0
258	20240626	163900	138330040	9690	9690	9690	9690	0
259	20240626	163800	138330040	9690	9690	9690	9690	0
260	20240626	163700	138330040	9690	9690	9690	9690	0
261	20240626	163600	138330040	9690	9690	9690	9690	0
262	20240626	163500	138330040	9690	9690	9690	9690	0
263	20240626	163400	138330040	9690	9690	9690	9690	0
264	20240626	163300	138330040	9690	9690	9690	9690	0
265	20240626	163200	138330040	9690	9690	9690	9690	0
266	20240626	163100	138330040	9690	9690	9690	9690	0
267	20240626	163000	138330040	9690	9690	9690	9690	0
268	20240626	162900	138330040	9690	9690	9690	9690	0
269	20240626	162800	138330040	9690	9690	9690	9690	0
270	20240626	162700	138330040	9690	9690	9690	9690	0
271	20240626	162600	138330040	9690	9690	9690	9690	0
272	20240626	162500	138330040	9690	9690	9690	9690	364
273	20240626	162400	138330040	9690	9690	9690	9690	0
274	20240626	162300	138330040	9690	9690	9690	9690	0
275	20240626	162200	138330040	9690	9690	9690	9690	0
276	20240626	162100	138330040	9690	9690	9690	9690	0
277	20240626	162000	138330040	9690	9690	9690	9690	0
278	20240626	161900	138330040	9690	9690	9690	9690	0
279	20240626	161800	138330040	9690	9690	9690	9690	0
280	20240626	161700	138330040	9690	9690	9690	9690	0
281	20240626	161600	138330040	9690	9690	9690	9690	0
282	20240626	161500	138330040	9690	9690	9690	9690	0
283	20240626	161400	138330040	9690	9690	9690	9690	0
284	20240626	161300	138330040	9690	9690	9690	9690	0
285	20240626	161200	138330040	9690	9690	9690	9690	0
286	20240626	161100	138330040	9690	9690	9690	9690	0
287	20240626	161000	138330040	9690	9690	9690	9690	0
288	20240626	160900	138330040	9690	9690	9690	9690	0
289	20240626	160800	138330040	9690	9690	9690	9690	0
290	20240626	160700	138330040	9690	9690	9690	9690	0
291	20240626	160600	138330040	9690	9690	9690	9690	0
292	20240626	160500	138330040	9690	9690	9690	9690	0
293	20240626	160400	138330040	9690	9690	9690	9690	0
294	20240626	160300	138330040	9690	9690	9690	9690	0
295	20240626	160200	138330040	9690	9690	9690	9690	0
296	20240626	160100	138330040	9690	9690	9690	9690	0
297	20240626	160000	138330040	9690	9690	9690	9690	0
298	20240626	155900	138330040	9690	9690	9690	9690	0
299	20240626	155800	138330040	9690	9690	9690	9690	0
300	20240626	155700	138330040	9690	9690	9690	9690	0
301	20240626	155600	138330040	9690	9690	9690	9690	0
302	20240626	155500	138330040	9690	9690	9690	9690	364
303	20240626	155400	138330040	9690	9690	9690	9690	0
304	20240626	155300	138330040	9690	9690	9690	9690	0
305	20240626	155200	138330040	9690	9690	9690	9690	0
306	20240626	155100	138330040	9690	9690	9690	9690	0
307	20240626	155000	138330040	9690	9690	9690	9690	0
308	20240626	154900	138330040	9690	9690	9690	9690	0
309	20240626	154800	138330040	9690	9690	9690	9690	0
310	20240626	154700	138330040	9690	9690	9690	9690	0
311	20240626	154600	138330040	9690	9690	9690	9690	0
312	20240626	154500	138330040	9690	9690	9690	9690	0
313	20240626	154400	138330040	9690	9690	9690	9690	0
314	20240626	154300	138330040	9690	9690	9690	9690	0
315	20240626	154200	138330040	9690	9690	9690	9690	0
316	20240626	154100	138330040	9690	9690	9690	9690	0
317	20240626	154000	138330040	9690	9690	9690	9690	0
318	20240626	153900	138330040	9690	9690	9690	9690	0
319	20240626	153800	138330040	9690	9690	9690	9690	0
320	20240626	153700	138330040	9690	9690	9690	9690	0
321	20240626	153600	138330040	9690	9690	9690	9690	0
322	20240626	153500	138330040	9690	9690	9690	9690	0
323	20240626	153400	138330040	9690	9690	9690	9690	0
324	20240626	153300	138330040	9690	9690	9690	9690	0
325	20240626	153200	138330040	9690	9690	9690	9690	0
326	20240626	153100	138330040	9690	9690	9690	9690	0
327	20240626	153000	138330040	9690	9690	9690	9690	364
328	20240626	152900	134802880	9690	9690	9690	9690	0
329	20240626	152800	134802880	9690	9690	9690	9690	0
330	20240626	152700	134802880	9690	9690	9690	9690	0
331	20240626	152600	134802880	9690	9690	9690	9690	0
332	20240626	152500	134802880	9690	9690	9690	9690	0
333	20240626	152400	134802880	9690	9690	9690	9690	0
334	20240626	152300	134802880	9690	9690	9690	9690	0
335	20240626	152200	134802880	9690	9690	9690	9690	0
336	20240626	152100	134802880	9690	9690	9690	9690	0
337	20240626	152000	134802880	9690	9690	9690	9690	0
338	20240626	151900	134802880	9690	9660	9700	9650	79
339	20240626	151800	134039550	9710	9710	9710	9710	0
340	20240626	151700	134039550	9710	9710	9710	9710	0
341	20240626	151600	134039550	9710	9710	9710	9710	98
342	20240626	151500	133087970	9720	9720	9720	9720	0
343	20240626	151400	133087970	9720	9720	9720	9720	153
344	20240626	151300	131600810	9630	9660	9660	9630	253
345	20240626	151200	129160480	9720	9720	9720	9720	0
346	20240626	151100	129160480	9720	9660	9720	9660	2
347	20240626	151000	129141100	9720	9660	9720	9660	31
348	20240626	150900	128841580	9730	9730	9730	9730	601
349	20240626	150800	122993850	9720	9730	9730	9720	24
350	20240626	150700	122760350	9720	9710	9720	9710	251
351	20240626	150600	120320760	9710	9710	9710	9710	100
352	20240626	150500	119349760	9720	9720	9720	9720	0
353	20240626	150400	119349760	9720	9720	9720	9720	0
354	20240626	150300	119349760	9720	9720	9720	9720	11
355	20240626	150200	119242840	9730	9730	9730	9730	0
356	20240626	150100	119242840	9730	9730	9730	9730	0
357	20240626	150000	119242840	9730	9670	9730	9630	15
358	20240626	145900	119098190	9740	9740	9740	9740	1
359	20240626	145800	119088450	9660	9740	9740	9660	43
360	20240626	145700	118672990	9670	9740	9740	9670	199
361	20240626	145600	116741660	9750	9750	9750	9750	5
362	20240626	145500	116692910	9750	9750	9750	9750	0
363	20240626	145400	116692910	9750	9740	9750	9740	2
364	20240626	145300	116673420	9750	9750	9750	9750	0
365	20240626	145200	116673420	9750	9750	9750	9750	2
366	20240626	145100	116653920	9750	9750	9750	9750	5
367	20240626	145000	116605170	9750	9650	9750	9650	1666
368	20240626	144900	100467310	9650	9650	9650	9650	51
369	20240626	144800	99975160	9640	9640	9640	9640	0
370	20240626	144700	99975160	9640	9640	9640	9640	0
371	20240626	144600	99975160	9640	9640	9640	9640	37
372	20240626	144500	99618480	9650	9650	9650	9650	0
373	20240626	144400	99618480	9650	9650	9650	9650	0
374	20240626	144300	99618480	9650	9650	9650	9650	0
375	20240626	144200	99618480	9650	9650	9650	9650	0
376	20240626	144100	99618480	9650	9650	9650	9650	0
377	20240626	144000	99618480	9650	9650	9650	9650	0
378	20240626	143900	99618480	9650	9650	9650	9650	0
379	20240626	143800	99618480	9650	9650	9650	9650	1
380	20240626	143700	99608830	9610	9610	9610	9610	0
381	20240626	143600	99608830	9610	9610	9610	9610	0
382	20240626	143500	99608830	9610	9610	9610	9610	200
383	20240626	143400	97686830	9620	9620	9620	9620	0
384	20240626	143300	97686830	9620	9620	9620	9620	0
385	20240626	143200	97686830	9620	9620	9620	9620	0
386	20240626	143100	97686830	9620	9620	9620	9620	1
387	20240626	143000	97677210	9650	9650	9650	9650	0
388	20240626	142900	97677210	9650	9650	9650	9650	0
389	20240626	142800	97677210	9650	9650	9650	9650	0
390	20240626	142700	97677210	9650	9650	9650	9650	0
391	20240626	142600	97677210	9650	9650	9650	9650	0
392	20240626	142500	97677210	9650	9650	9650	9650	0
393	20240626	142400	97677210	9650	9650	9650	9650	10
394	20240626	142300	97580710	9660	9660	9660	9660	0
395	20240626	142200	97580710	9660	9660	9660	9660	0
396	20240626	142100	97580710	9660	9660	9660	9660	0
397	20240626	142000	97580710	9660	9660	9660	9660	0
398	20240626	141900	97580710	9660	9660	9660	9660	0
399	20240626	141800	97580710	9660	9660	9660	9660	0
400	20240626	141700	97580710	9660	9660	9660	9660	0
401	20240626	141600	97580710	9660	9660	9660	9660	0
402	20240626	141500	97580710	9660	9660	9660	9660	1
403	20240626	141400	97571050	9600	9600	9600	9600	0
404	20240626	141300	97571050	9600	9600	9600	9600	0
405	20240626	141200	97571050	9600	9600	9600	9600	0
406	20240626	141100	97571050	9600	9600	9600	9600	0
407	20240626	141000	97571050	9600	9600	9600	9600	93
408	20240626	140900	96678250	9590	9590	9590	9590	0
409	20240626	140800	96678250	9590	9590	9590	9590	32
410	20240626	140700	96371370	9660	9660	9660	9660	18
411	20240626	140600	96197490	9600	9600	9600	9600	11
412	20240626	140500	96091890	9660	9660	9660	9660	0
413	20240626	140400	96091890	9660	9660	9660	9660	0
414	20240626	140300	96091890	9660	9660	9660	9660	1
415	20240626	140200	96082230	9660	9660	9660	9660	0
416	20240626	140100	96082230	9660	9660	9660	9660	0
417	20240626	140000	96082230	9660	9660	9660	9660	0
418	20240626	135900	96082230	9660	9660	9660	9660	18
419	20240626	135800	95908350	9590	9600	9600	9590	82
420	20240626	135700	95121870	9600	9600	9600	9600	50
421	20240626	135600	94641870	9600	9600	9600	9600	7
422	20240626	135500	94574670	9600	9650	9660	9600	301
423	20240626	135400	91669010	9650	9650	9650	9650	1
424	20240626	135300	91659360	9650	9650	9650	9650	0
425	20240626	135200	91659360	9650	9650	9650	9650	0
426	20240626	135100	91659360	9650	9650	9650	9650	0
427	20240626	135000	91659360	9650	9650	9650	9650	0
428	20240626	134900	91659360	9650	9650	9650	9650	4
429	20240626	134800	91620760	9660	9660	9660	9660	0
430	20240626	134700	91620760	9660	9660	9660	9660	0
431	20240626	134600	91620760	9660	9660	9660	9660	0
432	20240626	134500	91620760	9660	9660	9660	9660	0
433	20240626	134400	91620760	9660	9660	9660	9660	0
434	20240626	134300	91620760	9660	9650	9660	9650	20
435	20240626	134200	91427660	9600	9600	9600	9600	0
436	20240626	134100	91427660	9600	9600	9600	9600	0
437	20240626	134000	91427660	9600	9600	9600	9600	0
438	20240626	133900	91427660	9600	9600	9600	9600	0
439	20240626	133800	91427660	9600	9600	9600	9600	0
440	20240626	133700	91427660	9600	9600	9600	9600	0
441	20240626	133600	91427660	9600	9620	9620	9600	20
442	20240626	133500	91235540	9620	9620	9620	9620	0
443	20240626	133400	91235540	9620	9620	9620	9620	0
444	20240626	133300	91235540	9620	9620	9620	9620	4
445	20240626	133200	91197060	9670	9670	9670	9670	0
446	20240626	133100	91197060	9670	9670	9670	9670	0
447	20240626	133000	91197060	9670	9660	9670	9660	2
448	20240626	132900	91177730	9660	9660	9660	9660	0
449	20240626	132800	91177730	9660	9660	9660	9660	19
450	20240626	132700	90994190	9660	9660	9660	9660	1
451	20240626	132600	90984530	9570	9570	9570	9570	16
452	20240626	132500	90831410	9680	9680	9680	9680	0
453	20240626	132400	90831410	9680	9680	9680	9680	0
454	20240626	132300	90831410	9680	9680	9680	9680	0
455	20240626	132200	90831410	9680	9680	9680	9680	0
456	20240626	132100	90831410	9680	9680	9680	9680	0
457	20240626	132000	90831410	9680	9680	9680	9680	0
458	20240626	131900	90831410	9680	9610	9680	9610	13
459	20240626	131800	90706290	9680	9670	9680	9670	338
460	20240626	131700	87437450	9670	9670	9670	9670	0
461	20240626	131600	87437450	9670	9670	9670	9670	0
462	20240626	131500	87437450	9670	9670	9670	9670	1
463	20240626	131400	87427780	9660	9650	9660	9650	100
464	20240626	131300	86462190	9650	9650	9650	9650	10
465	20240626	131200	86365690	9650	9610	9650	9610	21
466	20240626	131100	86163360	9610	9610	9610	9610	1
467	20240626	131000	86153750	9610	9610	9610	9610	11
468	20240626	130900	86048040	9610	9600	9610	9600	41
469	20240626	130800	85654220	9600	9620	9620	9600	63
470	20240626	130700	85048970	9650	9650	9650	9650	0
471	20240626	130600	85048970	9650	9650	9650	9650	0
472	20240626	130500	85048970	9650	9650	9650	9650	134
473	20240626	130400	83755870	9650	9650	9650	9650	0
474	20240626	130300	83755870	9650	9650	9650	9650	0
475	20240626	130200	83755870	9650	9650	9650	9650	0
476	20240626	130100	83755870	9650	9650	9650	9650	0
477	20240626	130000	83755870	9650	9650	9650	9650	0
478	20240626	125900	83755870	9650	9650	9650	9650	200
479	20240626	125800	81825870	9650	9650	9650	9650	1
480	20240626	125700	81816220	9540	9650	9650	9540	281
481	20240626	125600	79109770	9640	9630	9640	9630	162
482	20240626	125500	77549010	9620	9620	9620	9620	0
483	20240626	125400	77549010	9620	9620	9620	9620	290
484	20240626	125300	74759210	9620	9600	9620	9600	242
485	20240626	125200	72435010	9530	9510	9530	9510	168
486	20240626	125100	70833990	9530	9530	9530	9530	0
487	20240626	125000	70833990	9530	9530	9530	9530	0
488	20240626	124900	70833990	9530	9530	9530	9530	3
489	20240626	124800	70805400	9530	9530	9530	9530	0
490	20240626	124700	70805400	9530	9510	9530	9510	5
491	20240626	124600	70757830	9510	9510	9510	9510	0
492	20240626	124500	70757830	9510	9470	9510	9470	910
493	20240626	124400	62121080	9460	9460	9460	9460	0
494	20240626	124300	62121080	9460	9460	9460	9460	0
495	20240626	124200	62121080	9460	9440	9460	9440	332
496	20240626	124100	58983090	9440	9440	9440	9440	1
497	20240626	124000	58973650	9430	9430	9430	9430	22
498	20240626	123900	58766190	9430	9440	9440	9430	11
499	20240626	123800	58662400	9450	9450	9450	9450	0
500	20240626	123700	58662400	9450	9450	9450	9450	0
501	20240626	123600	58662400	9450	9440	9450	9430	19
502	20240626	123500	58482990	9440	9440	9440	9440	0
503	20240626	123400	58482990	9440	9440	9440	9440	0
504	20240626	123300	58482990	9440	9440	9440	9440	0
505	20240626	123200	58482990	9440	9440	9440	9440	0
506	20240626	123100	58482990	9440	9440	9440	9440	0
507	20240626	123000	58482990	9440	9440	9440	9440	0
508	20240626	122900	58482990	9440	9440	9440	9440	0
509	20240626	122800	58482990	9440	9440	9440	9440	0
510	20240626	122700	58482990	9440	9440	9440	9440	94
511	20240626	122600	57595630	9440	9440	9440	9440	0
512	20240626	122500	57595630	9440	9440	9440	9440	0
513	20240626	122400	57595630	9440	9440	9440	9440	113
514	20240626	122300	56528910	9450	9450	9450	9450	0
515	20240626	122200	56528910	9450	9450	9450	9450	0
516	20240626	122100	56528910	9450	9450	9450	9450	0
517	20240626	122000	56528910	9450	9450	9450	9450	0
518	20240626	121900	56528910	9450	9450	9450	9450	0
519	20240626	121800	56528910	9450	9450	9450	9450	0
520	20240626	121700	56528910	9450	9450	9450	9450	0
521	20240626	121600	56528910	9450	9450	9450	9450	0
522	20240626	121500	56528910	9450	9450	9450	9450	1
523	20240626	121400	56519460	9450	9450	9450	9450	0
524	20240626	121300	56519460	9450	9450	9450	9450	11
525	20240626	121200	56415510	9450	9450	9450	9450	0
526	20240626	121100	56415510	9450	9450	9450	9450	0
527	20240626	121000	56415510	9450	9450	9450	9450	11
528	20240626	120900	56311560	9460	9460	9460	9460	0
529	20240626	120800	56311560	9460	9460	9460	9460	13
530	20240626	120700	56188580	9460	9460	9460	9460	7
531	20240626	120600	56122360	9460	9460	9460	9460	0
532	20240626	120500	56122360	9460	9460	9460	9460	18
533	20240626	120400	55952080	9450	9450	9450	9450	0
534	20240626	120300	55952080	9450	9450	9450	9450	0
535	20240626	120200	55952080	9450	9450	9450	9450	54
536	20240626	120100	55441780	9440	9440	9440	9440	0
537	20240626	120000	55441780	9440	9440	9440	9440	0
538	20240626	115900	55441780	9440	9440	9440	9440	20
539	20240626	115800	55252980	9430	9430	9430	9430	0
540	20240626	115700	55252980	9430	9430	9430	9430	0
541	20240626	115600	55252980	9430	9430	9430	9430	0
542	20240626	115500	55252980	9430	9430	9430	9430	0
543	20240626	115400	55252980	9430	9430	9430	9430	0
544	20240626	115300	55252980	9430	9430	9430	9430	0
545	20240626	115200	55252980	9430	9430	9430	9430	9
546	20240626	115100	55168110	9430	9430	9430	9430	0
547	20240626	115000	55168110	9430	9430	9430	9430	0
548	20240626	114900	55168110	9430	9430	9430	9430	3
549	20240626	114800	55139820	9430	9430	9430	9430	200
550	20240626	114700	53253820	9430	9430	9430	9430	0
551	20240626	114600	53253820	9430	9430	9430	9430	0
552	20240626	114500	53253820	9430	9430	9430	9430	100
553	20240626	114400	52310820	9430	9430	9430	9430	0
554	20240626	114300	52310820	9430	9430	9430	9430	0
555	20240626	114200	52310820	9430	9430	9430	9430	0
556	20240626	114100	52310820	9430	9430	9430	9430	0
557	20240626	114000	52310820	9430	9430	9430	9430	0
558	20240626	113900	52310820	9430	9430	9430	9430	1
559	20240626	113800	52301390	9500	9500	9500	9500	0
560	20240626	113700	52301390	9500	9500	9500	9500	20
561	20240626	113600	52111390	9510	9510	9510	9510	0
562	20240626	113500	52111390	9510	9510	9510	9510	0
563	20240626	113400	52111390	9510	9510	9510	9510	0
564	20240626	113300	52111390	9510	9510	9510	9510	0
565	20240626	113200	52111390	9510	9510	9510	9510	0
566	20240626	113100	52111390	9510	9510	9510	9510	0
567	20240626	113000	52111390	9510	9510	9510	9510	0
568	20240626	112900	52111390	9510	9510	9510	9510	0
569	20240626	112800	52111390	9510	9510	9510	9510	18
570	20240626	112700	51940210	9400	9400	9400	9400	0
571	20240626	112600	51940210	9400	9400	9400	9400	0
572	20240626	112500	51940210	9400	9400	9400	9400	0
573	20240626	112400	51940210	9400	9440	9440	9400	500
574	20240626	112300	47223440	9440	9440	9440	9440	0
575	20240626	112200	47223440	9440	9440	9440	9440	0
576	20240626	112100	47223440	9440	9440	9440	9440	0
577	20240626	112000	47223440	9440	9440	9440	9440	0
578	20240626	111900	47223440	9440	9440	9440	9440	0
579	20240626	111800	47223440	9440	9440	9440	9440	0
580	20240626	111700	47223440	9440	9440	9440	9440	2
581	20240626	111600	47204560	9400	9400	9400	9400	0
582	20240626	111500	47204560	9400	9400	9400	9400	0
583	20240626	111400	47204560	9400	9510	9510	9400	900
584	20240626	111300	38686040	9590	9590	9590	9590	0
585	20240626	111200	38686040	9590	9590	9590	9590	0
586	20240626	111100	38686040	9590	9590	9590	9590	0
587	20240626	111000	38686040	9590	9590	9590	9590	0
588	20240626	110900	38686040	9590	9590	9590	9590	0
589	20240626	110800	38686040	9590	9590	9590	9590	0
590	20240626	110700	38686040	9590	9590	9590	9590	0
591	20240626	110600	38686040	9590	9510	9590	9510	41
592	20240626	110500	38295330	9520	9520	9520	9520	0
593	20240626	110400	38295330	9520	9520	9520	9520	0
594	20240626	110300	38295330	9520	9520	9520	9520	0
595	20240626	110200	38295330	9520	9520	9520	9520	11
596	20240626	110100	38190610	9530	9530	9530	9530	58
597	20240626	110000	37637870	9530	9530	9530	9530	0
598	20240626	105900	37637870	9530	9530	9530	9530	20
599	20240626	105800	37447270	9550	9550	9550	9550	45
600	20240626	105700	37017520	9550	9550	9550	9550	0
601	20240626	105600	37017520	9550	9550	9550	9550	0
602	20240626	105500	37017520	9550	9550	9550	9550	0
603	20240626	105400	37017520	9550	9550	9550	9550	0
604	20240626	105300	37017520	9550	9550	9550	9550	0
605	20240626	105200	37017520	9550	9550	9550	9550	0
606	20240626	105100	37017520	9550	9550	9550	9550	0
607	20240626	105000	37017520	9550	9550	9550	9550	0
608	20240626	104900	37017520	9550	9550	9550	9550	155
609	20240626	104800	35537270	9600	9600	9600	9600	0
610	20240626	104700	35537270	9600	9600	9600	9600	1
611	20240626	104600	35527670	9550	9550	9550	9550	8
612	20240626	104500	35451270	9610	9610	9610	9610	1
613	20240626	104400	35441660	9610	9600	9610	9600	100
614	20240626	104300	34481290	9580	9580	9580	9580	0
615	20240626	104200	34481290	9580	9550	9580	9550	150
616	20240626	104100	33045790	9580	9550	9580	9550	151
617	20240626	104000	31603710	9550	9550	9550	9550	0
618	20240626	103900	31603710	9550	9550	9550	9550	0
619	20240626	103800	31603710	9550	9550	9550	9550	0
620	20240626	103700	31603710	9550	9550	9550	9550	0
621	20240626	103600	31603710	9550	9550	9550	9550	0
622	20240626	103500	31603710	9550	9550	9550	9550	0
623	20240626	103400	31603710	9550	9550	9550	9550	0
624	20240626	103300	31603710	9550	9550	9550	9550	0
625	20240626	103200	31603710	9550	9550	9550	9550	0
626	20240626	103100	31603710	9550	9550	9550	9550	0
627	20240626	103000	31603710	9550	9550	9550	9550	0
628	20240626	102900	31603710	9550	9550	9550	9550	0
629	20240626	102800	31603710	9550	9550	9550	9550	0
630	20240626	102700	31603710	9550	9550	9550	9550	0
631	20240626	102600	31603710	9550	9550	9550	9550	0
632	20240626	102500	31603710	9550	9550	9550	9550	1
633	20240626	102400	31594160	9550	9550	9550	9550	9
634	20240626	102300	31508210	9550	9550	9550	9550	0
635	20240626	102200	31508210	9550	9550	9550	9550	0
636	20240626	102100	31508210	9550	9550	9550	9550	1
637	20240626	102000	31498660	9500	9500	9500	9500	96
638	20240626	101900	30586660	9500	9500	9500	9500	1
639	20240626	101800	30577160	9480	9480	9480	9480	20
640	20240626	101700	30387560	9500	9500	9500	9500	0
641	20240626	101600	30387560	9500	9500	9500	9500	3
642	20240626	101500	30359060	9510	9490	9510	9490	289
643	20240626	101400	27610790	9480	9480	9480	9480	0
644	20240626	101300	27610790	9480	9480	9480	9480	169
645	20240626	101200	26008670	9480	9480	9480	9480	0
646	20240626	101100	26008670	9480	9480	9480	9480	0
647	20240626	101000	26008670	9480	9480	9480	9480	4
648	20240626	100900	25970750	9480	9480	9480	9480	0
649	20240626	100800	25970750	9480	9480	9480	9480	0
650	20240626	100700	25970750	9480	9440	9480	9440	100
651	20240626	100600	25026710	9440	9440	9440	9440	0
652	20240626	100500	25026710	9440	9440	9440	9440	0
653	20240626	100400	25026710	9440	9440	9440	9440	0
654	20240626	100300	25026710	9440	9440	9440	9440	9
655	20240626	100200	24941750	9470	9470	9470	9470	0
656	20240626	100100	24941750	9470	9470	9470	9470	247
657	20240626	100000	22602660	9470	9470	9470	9470	1
658	20240626	095900	22593190	9470	9460	9470	9460	21
659	20240626	095800	22394520	9460	9460	9460	9460	2
660	20240626	095700	22375600	9450	9460	9460	9450	2
661	20240626	095600	22356690	9390	9390	9390	9390	1
662	20240626	095500	22347300	9390	9390	9390	9390	0
663	20240626	095400	22347300	9390	9390	9390	9390	8
664	20240626	095300	22272180	9470	9470	9470	9470	0
665	20240626	095200	22272180	9470	9470	9470	9470	0
666	20240626	095100	22272180	9470	9470	9470	9470	1
667	20240626	095000	22262710	9480	9480	9480	9480	2
668	20240626	094900	22243750	9480	9470	9480	9470	30
669	20240626	094800	21959430	9380	9380	9380	9380	0
670	20240626	094700	21959430	9380	9380	9380	9380	0
671	20240626	094600	21959430	9380	9480	9480	9380	96
672	20240626	094500	21056190	9480	9480	9480	9480	0
673	20240626	094400	21056190	9480	9480	9480	9480	8
674	20240626	094300	20980350	9480	9480	9480	9480	1
675	20240626	094200	20970870	9480	9480	9480	9480	10
676	20240626	094100	20876070	9480	9480	9480	9480	54
677	20240626	094000	20364150	9480	9480	9480	9480	0
678	20240626	093900	20364150	9480	9480	9480	9480	0
679	20240626	093800	20364150	9480	9480	9480	9480	0
680	20240626	093700	20364150	9480	9480	9480	9480	0
681	20240626	093600	20364150	9480	9480	9480	9480	0
682	20240626	093500	20364150	9480	9470	9480	9470	2
683	20240626	093400	20345200	9420	9420	9420	9420	0
684	20240626	093300	20345200	9420	9410	9420	9410	64
685	20240626	093200	19742610	9410	9400	9410	9400	19
686	20240626	093100	19563900	9420	9370	9420	9370	108
687	20240626	093000	18551750	9420	9420	9420	9420	2
688	20240626	092900	18532910	9390	9420	9420	9390	74
689	20240626	092800	17836710	9370	9450	9450	9370	590
690	20240626	092700	12280960	9450	9450	9450	9450	0
691	20240626	092600	12280960	9450	9450	9450	9450	1
692	20240626	092500	12271510	9460	9500	9510	9460	4
693	20240626	092400	12233540	9500	9480	9500	9480	50
694	20240626	092300	11758680	9500	9490	9500	9490	2
695	20240626	092200	11739690	9500	9500	9500	9500	0
696	20240626	092100	11739690	9500	9510	9510	9500	304
697	20240626	092000	8851310	9520	9520	9520	9520	1
698	20240626	091900	8841790	9550	9550	9550	9550	0
699	20240626	091800	8841790	9550	9550	9550	9550	0
700	20240626	091700	8841790	9550	9550	9550	9550	1
701	20240626	091600	8832240	9550	9550	9550	9550	0
702	20240626	091500	8832240	9550	9550	9550	9550	0
703	20240626	091400	8832240	9550	9550	9550	9550	5
704	20240626	091300	8784490	9550	9570	9570	9550	14
705	20240626	091200	8650530	9570	9570	9570	9570	1
706	20240626	091100	8640960	9570	9570	9570	9570	0
707	20240626	091000	8640960	9570	9570	9570	9570	0
708	20240626	090900	8640960	9570	9570	9570	9570	0
709	20240626	090800	8640960	9570	9570	9570	9570	1
710	20240626	090700	8631390	9370	9370	9370	9370	0
711	20240626	090600	8631390	9370	9400	9410	9360	462
712	20240626	090500	4292250	9400	9400	9400	9400	146
713	20240626	090400	2919850	9390	9390	9390	9390	30
714	20240626	090300	2638150	9630	9630	9630	9630	0
715	20240626	090200	2638150	9630	9630	9630	9630	0
716	20240626	090100	2638150	9630	9400	9630	9400	101
717	20240626	090000	1681500	9500	9500	9500	9500	177