KissMeData/126560/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202100	720522005	3570	3570	3570	3570	8744
3	20240626	202000	720522005	3570	3570	3570	3570	0
4	20240626	201900	720522005	3570	3570	3570	3570	0
5	20240626	201800	720522005	3570	3570	3570	3570	0
6	20240626	201700	720522005	3570	3570	3570	3570	0
7	20240626	201600	720522005	3570	3570	3570	3570	0
8	20240626	201500	720522005	3570	3570	3570	3570	0
9	20240626	201400	720522005	3570	3570	3570	3570	0
10	20240626	201300	720522005	3570	3570	3570	3570	0
11	20240626	201200	720522005	3570	3570	3570	3570	0
12	20240626	201100	720522005	3570	3570	3570	3570	0
13	20240626	201000	720522005	3570	3570	3570	3570	0
14	20240626	200900	720522005	3570	3570	3570	3570	0
15	20240626	200800	720522005	3570	3570	3570	3570	0
16	20240626	200700	720522005	3570	3570	3570	3570	0
17	20240626	200600	720522005	3570	3570	3570	3570	0
18	20240626	200500	720522005	3570	3570	3570	3570	0
19	20240626	200400	720522005	3570	3570	3570	3570	0
20	20240626	200300	720522005	3570	3570	3570	3570	0
21	20240626	200200	720522005	3570	3570	3570	3570	0
22	20240626	200100	720522005	3570	3570	3570	3570	0
23	20240626	200000	720522005	3570	3570	3570	3570	0
24	20240626	195900	720522005	3570	3570	3570	3570	0
25	20240626	195800	720522005	3570	3570	3570	3570	0
26	20240626	195700	720522005	3570	3570	3570	3570	0
27	20240626	195600	720522005	3570	3570	3570	3570	0
28	20240626	195500	720522005	3570	3570	3570	3570	0
29	20240626	195400	720522005	3570	3570	3570	3570	0
30	20240626	195300	720522005	3570	3570	3570	3570	0
31	20240626	195200	720522005	3570	3570	3570	3570	0
32	20240626	195100	720522005	3570	3570	3570	3570	8744
33	20240626	195000	720522005	3570	3570	3570	3570	0
34	20240626	194900	720522005	3570	3570	3570	3570	0
35	20240626	194800	720522005	3570	3570	3570	3570	0
36	20240626	194700	720522005	3570	3570	3570	3570	0
37	20240626	194600	720522005	3570	3570	3570	3570	0
38	20240626	194500	720522005	3570	3570	3570	3570	0
39	20240626	194400	720522005	3570	3570	3570	3570	0
40	20240626	194300	720522005	3570	3570	3570	3570	0
41	20240626	194200	720522005	3570	3570	3570	3570	0
42	20240626	194100	720522005	3570	3570	3570	3570	0
43	20240626	194000	720522005	3570	3570	3570	3570	0
44	20240626	193900	720522005	3570	3570	3570	3570	0
45	20240626	193800	720522005	3570	3570	3570	3570	0
46	20240626	193700	720522005	3570	3570	3570	3570	0
47	20240626	193600	720522005	3570	3570	3570	3570	0
48	20240626	193500	720522005	3570	3570	3570	3570	0
49	20240626	193400	720522005	3570	3570	3570	3570	0
50	20240626	193300	720522005	3570	3570	3570	3570	0
51	20240626	193200	720522005	3570	3570	3570	3570	0
52	20240626	193100	720522005	3570	3570	3570	3570	0
53	20240626	193000	720522005	3570	3570	3570	3570	0
54	20240626	192900	720522005	3570	3570	3570	3570	0
55	20240626	192800	720522005	3570	3570	3570	3570	0
56	20240626	192700	720522005	3570	3570	3570	3570	0
57	20240626	192600	720522005	3570	3570	3570	3570	0
58	20240626	192500	720522005	3570	3570	3570	3570	0
59	20240626	192400	720522005	3570	3570	3570	3570	0
60	20240626	192300	720522005	3570	3570	3570	3570	0
61	20240626	192200	720522005	3570	3570	3570	3570	0
62	20240626	192100	720522005	3570	3570	3570	3570	8744
63	20240626	192000	720522005	3570	3570	3570	3570	0
64	20240626	191900	720522005	3570	3570	3570	3570	0
65	20240626	191800	720522005	3570	3570	3570	3570	0
66	20240626	191700	720522005	3570	3570	3570	3570	0
67	20240626	191600	720522005	3570	3570	3570	3570	0
68	20240626	191500	720522005	3570	3570	3570	3570	0
69	20240626	191400	720522005	3570	3570	3570	3570	0
70	20240626	191300	720522005	3570	3570	3570	3570	0
71	20240626	191200	720522005	3570	3570	3570	3570	0
72	20240626	191100	720522005	3570	3570	3570	3570	0
73	20240626	191000	720522005	3570	3570	3570	3570	0
74	20240626	190900	720522005	3570	3570	3570	3570	0
75	20240626	190800	720522005	3570	3570	3570	3570	0
76	20240626	190700	720522005	3570	3570	3570	3570	0
77	20240626	190600	720522005	3570	3570	3570	3570	0
78	20240626	190500	720522005	3570	3570	3570	3570	0
79	20240626	190400	720522005	3570	3570	3570	3570	0
80	20240626	190300	720522005	3570	3570	3570	3570	0
81	20240626	190200	720522005	3570	3570	3570	3570	0
82	20240626	190100	720522005	3570	3570	3570	3570	0
83	20240626	190000	720522005	3570	3570	3570	3570	0
84	20240626	185900	720522005	3570	3570	3570	3570	0
85	20240626	185800	720522005	3570	3570	3570	3570	0
86	20240626	185700	720522005	3570	3570	3570	3570	0
87	20240626	185600	720522005	3570	3570	3570	3570	0
88	20240626	185500	720522005	3570	3570	3570	3570	0
89	20240626	185400	720522005	3570	3570	3570	3570	0
90	20240626	185300	720522005	3570	3570	3570	3570	0
91	20240626	185200	720522005	3570	3570	3570	3570	0
92	20240626	185100	720522005	3570	3570	3570	3570	8744
93	20240626	185000	720522005	3570	3570	3570	3570	0
94	20240626	184900	720522005	3570	3570	3570	3570	0
95	20240626	184800	720522005	3570	3570	3570	3570	0
96	20240626	184700	720522005	3570	3570	3570	3570	0
97	20240626	184600	720522005	3570	3570	3570	3570	0
98	20240626	184500	720522005	3570	3570	3570	3570	0
99	20240626	184400	720522005	3570	3570	3570	3570	0
100	20240626	184300	720522005	3570	3570	3570	3570	0
101	20240626	184200	720522005	3570	3570	3570	3570	0
102	20240626	184100	720522005	3570	3570	3570	3570	0
103	20240626	184000	720522005	3570	3570	3570	3570	0
104	20240626	183900	720522005	3570	3570	3570	3570	0
105	20240626	183800	720522005	3570	3570	3570	3570	0
106	20240626	183700	720522005	3570	3570	3570	3570	0
107	20240626	183600	720522005	3570	3570	3570	3570	0
108	20240626	183500	720522005	3570	3570	3570	3570	0
109	20240626	183400	720522005	3570	3570	3570	3570	0
110	20240626	183300	720522005	3570	3570	3570	3570	0
111	20240626	183200	720522005	3570	3570	3570	3570	0
112	20240626	183100	720522005	3570	3570	3570	3570	0
113	20240626	183000	720522005	3570	3570	3570	3570	0
114	20240626	182900	720522005	3570	3570	3570	3570	0
115	20240626	182800	720522005	3570	3570	3570	3570	0
116	20240626	182700	720522005	3570	3570	3570	3570	0
117	20240626	182600	720522005	3570	3570	3570	3570	0
118	20240626	182500	720522005	3570	3570	3570	3570	0
119	20240626	182400	720522005	3570	3570	3570	3570	0
120	20240626	182300	720522005	3570	3570	3570	3570	0
121	20240626	182200	720522005	3570	3570	3570	3570	0
122	20240626	182100	720522005	3570	3570	3570	3570	8744
123	20240626	182000	720522005	3570	3570	3570	3570	0
124	20240626	181900	720522005	3570	3570	3570	3570	0
125	20240626	181800	720522005	3570	3570	3570	3570	0
126	20240626	181700	720522005	3570	3570	3570	3570	0
127	20240626	181600	720522005	3570	3570	3570	3570	0
128	20240626	181500	720522005	3570	3570	3570	3570	0
129	20240626	181400	720522005	3570	3570	3570	3570	0
130	20240626	181300	720522005	3570	3570	3570	3570	0
131	20240626	181200	720522005	3570	3570	3570	3570	0
132	20240626	181100	720522005	3570	3570	3570	3570	0
133	20240626	181000	720522005	3570	3570	3570	3570	0
134	20240626	180900	720522005	3570	3570	3570	3570	0
135	20240626	180800	720522005	3570	3570	3570	3570	0
136	20240626	180700	720522005	3570	3570	3570	3570	0
137	20240626	180600	720522005	3570	3570	3570	3570	0
138	20240626	180500	720522005	3570	3570	3570	3570	0
139	20240626	180400	720522005	3570	3570	3570	3570	0
140	20240626	180300	720522005	3570	3570	3570	3570	0
141	20240626	180200	720522005	3570	3570	3570	3570	0
142	20240626	180100	720522005	3570	3570	3570	3570	0
143	20240626	180000	720522005	3570	3570	3570	3570	0
144	20240626	175900	720522005	3570	3570	3570	3570	0
145	20240626	175800	720522005	3570	3570	3570	3570	0
146	20240626	175700	720522005	3570	3570	3570	3570	0
147	20240626	175600	720522005	3570	3570	3570	3570	0
148	20240626	175500	720522005	3570	3570	3570	3570	0
149	20240626	175400	720522005	3570	3570	3570	3570	0
150	20240626	175300	720522005	3570	3570	3570	3570	0
151	20240626	175200	720522005	3570	3570	3570	3570	0
152	20240626	175100	720522005	3570	3570	3570	3570	8744
153	20240626	175000	720522005	3570	3570	3570	3570	0
154	20240626	174900	720522005	3570	3570	3570	3570	0
155	20240626	174800	720522005	3570	3570	3570	3570	0
156	20240626	174700	720522005	3570	3570	3570	3570	0
157	20240626	174600	720522005	3570	3570	3570	3570	0
158	20240626	174500	720522005	3570	3570	3570	3570	0
159	20240626	174400	720522005	3570	3570	3570	3570	0
160	20240626	174300	720522005	3570	3570	3570	3570	0
161	20240626	174200	720522005	3570	3570	3570	3570	0
162	20240626	174100	720522005	3570	3570	3570	3570	0
163	20240626	174000	720522005	3570	3570	3570	3570	0
164	20240626	173900	720522005	3570	3570	3570	3570	0
165	20240626	173800	720522005	3570	3570	3570	3570	0
166	20240626	173700	720522005	3570	3570	3570	3570	0
167	20240626	173600	720522005	3570	3570	3570	3570	0
168	20240626	173500	720522005	3570	3570	3570	3570	0
169	20240626	173400	720522005	3570	3570	3570	3570	0
170	20240626	173300	720522005	3570	3570	3570	3570	0
171	20240626	173200	720522005	3570	3570	3570	3570	0
172	20240626	173100	720522005	3570	3570	3570	3570	0
173	20240626	173000	720522005	3570	3570	3570	3570	0
174	20240626	172900	720522005	3570	3570	3570	3570	0
175	20240626	172800	720522005	3570	3570	3570	3570	0
176	20240626	172700	720522005	3570	3570	3570	3570	0
177	20240626	172600	720522005	3570	3570	3570	3570	0
178	20240626	172500	720522005	3570	3570	3570	3570	0
179	20240626	172400	720522005	3570	3570	3570	3570	0
180	20240626	172300	720522005	3570	3570	3570	3570	0
181	20240626	172200	720522005	3570	3570	3570	3570	0
182	20240626	172100	720522005	3570	3570	3570	3570	8744
183	20240626	172000	720522005	3570	3570	3570	3570	0
184	20240626	171900	720522005	3570	3570	3570	3570	0
185	20240626	171800	720522005	3570	3570	3570	3570	0
186	20240626	171700	720522005	3570	3570	3570	3570	0
187	20240626	171600	720522005	3570	3570	3570	3570	0
188	20240626	171500	720522005	3570	3570	3570	3570	0
189	20240626	171400	720522005	3570	3570	3570	3570	0
190	20240626	171300	720522005	3570	3570	3570	3570	0
191	20240626	171200	720522005	3570	3570	3570	3570	0
192	20240626	171100	720522005	3570	3570	3570	3570	0
193	20240626	171000	720522005	3570	3570	3570	3570	0
194	20240626	170900	720522005	3570	3570	3570	3570	0
195	20240626	170800	720522005	3570	3570	3570	3570	0
196	20240626	170700	720522005	3570	3570	3570	3570	0
197	20240626	170600	720522005	3570	3570	3570	3570	0
198	20240626	170500	720522005	3570	3570	3570	3570	0
199	20240626	170400	720522005	3570	3570	3570	3570	0
200	20240626	170300	720522005	3570	3570	3570	3570	0
201	20240626	170200	720522005	3570	3570	3570	3570	0
202	20240626	170100	720522005	3570	3570	3570	3570	0
203	20240626	170000	720522005	3570	3570	3570	3570	0
204	20240626	165900	720522005	3570	3570	3570	3570	0
205	20240626	165800	720522005	3570	3570	3570	3570	0
206	20240626	165700	720522005	3570	3570	3570	3570	0
207	20240626	165600	720522005	3570	3570	3570	3570	0
208	20240626	165500	720522005	3570	3570	3570	3570	0
209	20240626	165400	720522005	3570	3570	3570	3570	0
210	20240626	165300	720522005	3570	3570	3570	3570	0
211	20240626	165200	720522005	3570	3570	3570	3570	0
212	20240626	165100	720522005	3570	3570	3570	3570	8744
213	20240626	165000	720522005	3570	3570	3570	3570	0
214	20240626	164900	720522005	3570	3570	3570	3570	0
215	20240626	164800	720522005	3570	3570	3570	3570	0
216	20240626	164700	720522005	3570	3570	3570	3570	0
217	20240626	164600	720522005	3570	3570	3570	3570	0
218	20240626	164500	720522005	3570	3570	3570	3570	0
219	20240626	164400	720522005	3570	3570	3570	3570	0
220	20240626	164300	720522005	3570	3570	3570	3570	0
221	20240626	164200	720522005	3570	3570	3570	3570	0
222	20240626	164100	720522005	3570	3570	3570	3570	0
223	20240626	164000	720522005	3570	3570	3570	3570	0
224	20240626	163900	720522005	3570	3570	3570	3570	0
225	20240626	163800	720522005	3570	3570	3570	3570	0
226	20240626	163700	720522005	3570	3570	3570	3570	0
227	20240626	163600	720522005	3570	3570	3570	3570	0
228	20240626	163500	720522005	3570	3570	3570	3570	0
229	20240626	163400	720522005	3570	3570	3570	3570	0
230	20240626	163300	720522005	3570	3570	3570	3570	0
231	20240626	163200	720522005	3570	3570	3570	3570	0
232	20240626	163100	720522005	3570	3570	3570	3570	0
233	20240626	163000	720522005	3570	3570	3570	3570	0
234	20240626	162900	720522005	3570	3570	3570	3570	0
235	20240626	162800	720522005	3570	3570	3570	3570	0
236	20240626	162700	720522005	3570	3570	3570	3570	0
237	20240626	162600	720522005	3570	3570	3570	3570	0
238	20240626	162500	720522005	3570	3570	3570	3570	0
239	20240626	162400	720522005	3570	3570	3570	3570	0
240	20240626	162300	720522005	3570	3570	3570	3570	0
241	20240626	162200	720522005	3570	3570	3570	3570	0
242	20240626	162100	720522005	3570	3570	3570	3570	8744
243	20240626	162000	720522005	3570	3570	3570	3570	0
244	20240626	161900	720522005	3570	3570	3570	3570	0
245	20240626	161800	720522005	3570	3570	3570	3570	0
246	20240626	161700	720522005	3570	3570	3570	3570	0
247	20240626	161600	720522005	3570	3570	3570	3570	0
248	20240626	161500	720522005	3570	3570	3570	3570	0
249	20240626	161400	720522005	3570	3570	3570	3570	0
250	20240626	161300	720522005	3570	3570	3570	3570	0
251	20240626	161200	720522005	3570	3570	3570	3570	0
252	20240626	161100	720522005	3570	3570	3570	3570	0
253	20240626	161000	720522005	3570	3570	3570	3570	0
254	20240626	160900	720522005	3570	3570	3570	3570	0
255	20240626	160800	720522005	3570	3570	3570	3570	0
256	20240626	160700	720522005	3570	3570	3570	3570	0
257	20240626	160600	720522005	3570	3570	3570	3570	0
258	20240626	160500	720522005	3570	3570	3570	3570	0
259	20240626	160400	720522005	3570	3570	3570	3570	0
260	20240626	160300	720522005	3570	3570	3570	3570	0
261	20240626	160200	720522005	3570	3570	3570	3570	0
262	20240626	160100	720522005	3570	3570	3570	3570	0
263	20240626	160000	720522005	3570	3570	3570	3570	0
264	20240626	155900	720522005	3570	3570	3570	3570	0
265	20240626	155800	720522005	3570	3570	3570	3570	0
266	20240626	155700	720522005	3570	3570	3570	3570	0
267	20240626	155600	720522005	3570	3570	3570	3570	0
268	20240626	155500	720522005	3570	3570	3570	3570	0
269	20240626	155400	720522005	3570	3570	3570	3570	0
270	20240626	155300	720522005	3570	3570	3570	3570	0
271	20240626	155200	720522005	3570	3570	3570	3570	0
272	20240626	155100	720522005	3570	3570	3570	3570	8744
273	20240626	155000	720522005	3570	3570	3570	3570	0
274	20240626	154900	720522005	3570	3570	3570	3570	0
275	20240626	154800	720522005	3570	3570	3570	3570	0
276	20240626	154700	720522005	3570	3570	3570	3570	0
277	20240626	154600	720522005	3570	3570	3570	3570	0
278	20240626	154500	720522005	3570	3570	3570	3570	0
279	20240626	154400	720522005	3570	3570	3570	3570	0
280	20240626	154300	720522005	3570	3570	3570	3570	0
281	20240626	154200	720522005	3570	3570	3570	3570	0
282	20240626	154100	720522005	3570	3570	3570	3570	0
283	20240626	154000	720522005	3570	3570	3570	3570	0
284	20240626	153900	720522005	3570	3570	3570	3570	0
285	20240626	153800	720522005	3570	3570	3570	3570	0
286	20240626	153700	720522005	3570	3570	3570	3570	0
287	20240626	153600	720522005	3570	3570	3570	3570	0
288	20240626	153500	720522005	3570	3570	3570	3570	0
289	20240626	153400	720522005	3570	3570	3570	3570	0
290	20240626	153300	720522005	3570	3570	3570	3570	0
291	20240626	153200	720522005	3570	3570	3570	3570	0
292	20240626	153100	720522005	3570	3570	3570	3570	0
293	20240626	153000	720522005	3570	3570	3570	3570	8744
294	20240626	152900	689305925	3570	3570	3570	3570	0
295	20240626	152800	689305925	3570	3570	3570	3570	0
296	20240626	152700	689305925	3570	3570	3570	3570	0
297	20240626	152600	689305925	3570	3570	3570	3570	0
298	20240626	152500	689305925	3570	3570	3570	3570	0
299	20240626	152400	689305925	3570	3570	3570	3570	0
300	20240626	152300	689305925	3570	3570	3570	3570	0
301	20240626	152200	689305925	3570	3570	3570	3570	0
302	20240626	152100	689305925	3570	3570	3570	3570	0
303	20240626	152000	689305925	3570	3570	3570	3570	0
304	20240626	151900	689305925	3570	3570	3600	3565	3257
305	20240626	151800	677622570	3565	3565	3600	3565	3635
306	20240626	151700	664592255	3580	3575	3580	3575	1100
307	20240626	151600	660656775	3560	3560	3560	3560	0
308	20240626	151500	660656775	3560	3570	3570	3560	118
309	20240626	151400	660236615	3575	3575	3575	3575	0
310	20240626	151300	660236615	3575	3575	3575	3575	0
311	20240626	151200	660236615	3575	3560	3575	3560	2267
312	20240626	151100	652166080	3560	3560	3560	3560	0
313	20240626	151000	652166080	3560	3570	3570	3560	2868
314	20240626	150900	641954480	3570	3570	3570	3570	0
315	20240626	150800	641954480	3570	3570	3570	3570	0
316	20240626	150700	641954480	3570	3570	3570	3570	0
317	20240626	150600	641954480	3570	3575	3575	3570	50
318	20240626	150500	641775975	3555	3555	3555	3555	0
319	20240626	150400	641775975	3555	3555	3555	3555	0
320	20240626	150300	641775975	3555	3570	3570	3555	5513
321	20240626	150200	622143915	3570	3570	3570	3570	282
322	20240626	150100	621137175	3570	3570	3570	3570	9
323	20240626	150000	621105045	3570	3570	3570	3570	0
324	20240626	145900	621105045	3570	3570	3570	3570	0
325	20240626	145800	621105045	3570	3575	3575	3570	500
326	20240626	145700	619319830	3575	3575	3575	3575	0
327	20240626	145600	619319830	3575	3575	3575	3575	2
328	20240626	145500	619312680	3575	3575	3575	3575	0
329	20240626	145400	619312680	3575	3575	3575	3575	0
330	20240626	145300	619312680	3575	3575	3575	3575	3
331	20240626	145200	619301955	3575	3575	3575	3575	0
332	20240626	145100	619301955	3575	3575	3575	3575	0
333	20240626	145000	619301955	3575	3575	3575	3575	0
334	20240626	144900	619301955	3575	3575	3575	3575	4
335	20240626	144800	619287655	3570	3570	3570	3570	0
336	20240626	144700	619287655	3570	3570	3570	3570	0
337	20240626	144600	619287655	3570	3570	3570	3570	0
338	20240626	144500	619287655	3570	3570	3570	3570	0
339	20240626	144400	619287655	3570	3575	3575	3570	993
340	20240626	144300	615742640	3570	3570	3570	3570	0
341	20240626	144200	615742640	3570	3580	3580	3570	3329
342	20240626	144100	603841855	3580	3585	3585	3580	2158
343	20240626	144000	596110900	3590	3595	3595	3590	102
344	20240626	143900	595744715	3590	3590	3590	3590	0
345	20240626	143800	595744715	3590	3590	3590	3590	0
346	20240626	143700	595744715	3590	3590	3590	3590	0
347	20240626	143600	595744715	3590	3590	3590	3590	0
348	20240626	143500	595744715	3590	3590	3590	3590	0
349	20240626	143400	595744715	3590	3590	3590	3590	0
350	20240626	143300	595744715	3590	3590	3590	3590	501
351	20240626	143200	593946125	3600	3600	3600	3600	0
352	20240626	143100	593946125	3600	3600	3600	3600	29
353	20240626	143000	593841725	3600	3600	3600	3600	950
354	20240626	142900	590421725	3600	3600	3600	3600	0
355	20240626	142800	590421725	3600	3600	3600	3600	0
356	20240626	142700	590421725	3600	3600	3600	3600	0
357	20240626	142600	590421725	3600	3600	3600	3600	0
358	20240626	142500	590421725	3600	3595	3600	3595	2
359	20240626	142400	590414530	3600	3595	3600	3595	3
360	20240626	142300	590403735	3590	3590	3590	3590	1
361	20240626	142200	590400145	3600	3600	3600	3600	1
362	20240626	142100	590396545	3590	3590	3590	3590	0
363	20240626	142000	590396545	3590	3590	3590	3590	36
364	20240626	141900	590267305	3600	3600	3600	3600	0
365	20240626	141800	590267305	3600	3600	3600	3600	0
366	20240626	141700	590267305	3600	3600	3600	3600	0
367	20240626	141600	590267305	3600	3600	3600	3600	168
368	20240626	141500	589662505	3600	3600	3600	3600	0
369	20240626	141400	589662505	3600	3600	3600	3600	0
370	20240626	141300	589662505	3600	3600	3600	3600	0
371	20240626	141200	589662505	3600	3600	3600	3600	0
372	20240626	141100	589662505	3600	3600	3600	3600	0
373	20240626	141000	589662505	3600	3600	3600	3600	0
374	20240626	140900	589662505	3600	3600	3600	3600	0
375	20240626	140800	589662505	3600	3600	3600	3600	0
376	20240626	140700	589662505	3600	3600	3600	3600	0
377	20240626	140600	589662505	3600	3600	3600	3600	0
378	20240626	140500	589662505	3600	3600	3600	3600	0
379	20240626	140400	589662505	3600	3600	3600	3600	0
380	20240626	140300	589662505	3600	3600	3600	3600	0
381	20240626	140200	589662505	3600	3600	3600	3600	0
382	20240626	140100	589662505	3600	3600	3600	3600	0
383	20240626	140000	589662505	3600	3600	3600	3600	0
384	20240626	135900	589662505	3600	3600	3600	3600	2
385	20240626	135800	589655305	3600	3600	3600	3600	0
386	20240626	135700	589655305	3600	3600	3600	3600	0
387	20240626	135600	589655305	3600	3600	3600	3600	0
388	20240626	135500	589655305	3600	3600	3600	3600	0
389	20240626	135400	589655305	3600	3600	3600	3600	0
390	20240626	135300	589655305	3600	3600	3600	3600	0
391	20240626	135200	589655305	3600	3600	3600	3600	0
392	20240626	135100	589655305	3600	3600	3600	3600	0
393	20240626	135000	589655305	3600	3600	3600	3600	0
394	20240626	134900	589655305	3600	3600	3600	3600	0
395	20240626	134800	589655305	3600	3600	3600	3600	0
396	20240626	134700	589655305	3600	3600	3600	3600	0
397	20240626	134600	589655305	3600	3600	3600	3600	0
398	20240626	134500	589655305	3600	3600	3600	3600	0
399	20240626	134400	589655305	3600	3600	3600	3600	0
400	20240626	134300	589655305	3600	3600	3600	3600	0
401	20240626	134200	589655305	3600	3600	3600	3600	0
402	20240626	134100	589655305	3600	3600	3600	3600	0
403	20240626	134000	589655305	3600	3600	3600	3600	0
404	20240626	133900	589655305	3600	3600	3600	3600	0
405	20240626	133800	589655305	3600	3590	3600	3590	1100
406	20240626	133700	585701585	3590	3590	3590	3590	0
407	20240626	133600	585701585	3590	3580	3590	3580	1250
408	20240626	133500	581226250	3580	3580	3580	3580	0
409	20240626	133400	581226250	3580	3580	3580	3580	0
410	20240626	133300	581226250	3580	3580	3580	3580	0
411	20240626	133200	581226250	3580	3580	3580	3580	1
412	20240626	133100	581222670	3570	3570	3570	3570	10
413	20240626	133000	581186970	3570	3570	3570	3570	0
414	20240626	132900	581186970	3570	3570	3570	3570	0
415	20240626	132800	581186970	3570	3570	3570	3570	0
416	20240626	132700	581186970	3570	3570	3570	3570	0
417	20240626	132600	581186970	3570	3570	3570	3570	140
418	20240626	132500	580687170	3570	3570	3570	3570	111
419	20240626	132400	580290900	3580	3580	3580	3580	0
420	20240626	132300	580290900	3580	3580	3580	3580	2000
421	20240626	132200	573130900	3580	3580	3580	3580	1000
422	20240626	132100	569550900	3580	3580	3580	3580	0
423	20240626	132000	569550900	3580	3580	3580	3580	0
424	20240626	131900	569550900	3580	3580	3580	3580	0
425	20240626	131800	569550900	3580	3580	3580	3580	0
426	20240626	131700	569550900	3580	3580	3580	3580	0
427	20240626	131600	569550900	3580	3580	3580	3580	0
428	20240626	131500	569550900	3580	3580	3580	3580	0
429	20240626	131400	569550900	3580	3570	3580	3570	1003
430	20240626	131300	565960190	3580	3580	3580	3580	1
431	20240626	131200	565956610	3580	3580	3580	3580	0
432	20240626	131100	565956610	3580	3580	3580	3580	0
433	20240626	131000	565956610	3580	3580	3580	3580	0
434	20240626	130900	565956610	3580	3580	3580	3580	0
435	20240626	130800	565956610	3580	3580	3580	3580	0
436	20240626	130700	565956610	3580	3580	3580	3580	0
437	20240626	130600	565956610	3580	3580	3580	3575	1002
438	20240626	130500	562371950	3580	3580	3580	3580	0
439	20240626	130400	562371950	3580	3580	3580	3580	0
440	20240626	130300	562371950	3580	3580	3580	3580	0
441	20240626	130200	562371950	3580	3580	3580	3580	0
442	20240626	130100	562371950	3580	3580	3580	3580	0
443	20240626	130000	562371950	3580	3580	3580	3580	1
444	20240626	125900	562368370	3575	3575	3575	3575	0
445	20240626	125800	562368370	3575	3575	3575	3575	243
446	20240626	125700	561499645	3575	3575	3575	3575	10
447	20240626	125600	561463895	3575	3575	3575	3575	0
448	20240626	125500	561463895	3575	3575	3575	3575	14
449	20240626	125400	561413845	3575	3575	3575	3575	0
450	20240626	125300	561413845	3575	3575	3575	3575	100
451	20240626	125200	561056345	3575	3575	3575	3575	0
452	20240626	125100	561056345	3575	3575	3575	3575	0
453	20240626	125000	561056345	3575	3575	3575	3575	0
454	20240626	124900	561056345	3575	3575	3575	3575	0
455	20240626	124800	561056345	3575	3575	3575	3575	0
456	20240626	124700	561056345	3575	3575	3575	3575	0
457	20240626	124600	561056345	3575	3575	3575	3575	0
458	20240626	124500	561056345	3575	3575	3575	3575	0
459	20240626	124400	561056345	3575	3575	3575	3575	0
460	20240626	124300	561056345	3575	3575	3575	3575	0
461	20240626	124200	561056345	3575	3575	3575	3575	0
462	20240626	124100	561056345	3575	3575	3575	3575	200
463	20240626	124000	560341345	3575	3570	3575	3570	510
464	20240626	123900	558520595	3560	3560	3560	3560	555
465	20240626	123800	556544795	3560	3560	3560	3560	151
466	20240626	123700	556007235	3560	3560	3560	3560	0
467	20240626	123600	556007235	3560	3560	3560	3560	1153
468	20240626	123500	551902555	3565	3565	3565	3565	0
469	20240626	123400	551902555	3565	3565	3565	3565	0
470	20240626	123300	551902555	3565	3565	3565	3565	1
471	20240626	123200	551898990	3560	3560	3560	3560	0
472	20240626	123100	551898990	3560	3560	3560	3560	0
473	20240626	123000	551898990	3560	3560	3560	3560	0
474	20240626	122900	551898990	3560	3560	3560	3560	0
475	20240626	122800	551898990	3560	3560	3560	3560	0
476	20240626	122700	551898990	3560	3560	3560	3560	0
477	20240626	122600	551898990	3560	3560	3560	3560	0
478	20240626	122500	551898990	3560	3560	3560	3560	430
479	20240626	122400	550368190	3560	3560	3560	3560	26
480	20240626	122300	550275630	3565	3565	3565	3565	0
481	20240626	122200	550275630	3565	3565	3565	3565	0
482	20240626	122100	550275630	3565	3565	3565	3565	0
483	20240626	122000	550275630	3565	3565	3565	3565	0
484	20240626	121900	550275630	3565	3565	3565	3565	0
485	20240626	121800	550275630	3565	3565	3565	3565	0
486	20240626	121700	550275630	3565	3565	3565	3565	0
487	20240626	121600	550275630	3565	3565	3565	3565	0
488	20240626	121500	550275630	3565	3565	3565	3565	0
489	20240626	121400	550275630	3565	3555	3565	3555	2
490	20240626	121300	550268510	3545	3545	3545	3545	0
491	20240626	121200	550268510	3545	3545	3545	3545	0
492	20240626	121100	550268510	3545	3545	3545	3545	0
493	20240626	121000	550268510	3545	3545	3545	3545	0
494	20240626	120900	550268510	3545	3545	3545	3545	0
495	20240626	120800	550268510	3545	3545	3545	3545	0
496	20240626	120700	550268510	3545	3545	3545	3545	0
497	20240626	120600	550268510	3545	3550	3550	3545	3000
498	20240626	120500	539632920	3550	3560	3560	3550	12100
499	20240626	120400	496656920	3565	3565	3565	3565	0
500	20240626	120300	496656920	3565	3565	3565	3565	0
501	20240626	120200	496656920	3565	3565	3565	3565	0
502	20240626	120100	496656920	3565	3565	3565	3565	0
503	20240626	120000	496656920	3565	3565	3565	3565	0
504	20240626	115900	496656920	3565	3565	3565	3565	1
505	20240626	115800	496653355	3565	3565	3565	3565	1
506	20240626	115700	496649790	3560	3560	3560	3560	0
507	20240626	115600	496649790	3560	3565	3565	3560	500
508	20240626	115500	494869780	3565	3565	3565	3565	0
509	20240626	115400	494869780	3565	3565	3565	3565	0
510	20240626	115300	494869780	3565	3565	3565	3565	0
511	20240626	115200	494869780	3565	3565	3565	3565	0
512	20240626	115100	494869780	3565	3565	3565	3565	0
513	20240626	115000	494869780	3565	3565	3565	3565	0
514	20240626	114900	494869780	3565	3565	3565	3565	0
515	20240626	114800	494869780	3565	3565	3565	3565	0
516	20240626	114700	494869780	3565	3565	3565	3565	0
517	20240626	114600	494869780	3565	3565	3565	3565	0
518	20240626	114500	494869780	3565	3565	3565	3565	0
519	20240626	114400	494869780	3565	3565	3565	3565	0
520	20240626	114300	494869780	3565	3565	3565	3565	0
521	20240626	114200	494869780	3565	3565	3565	3565	500
522	20240626	114100	493087280	3560	3560	3560	3560	0
523	20240626	114000	493087280	3560	3560	3560	3560	0
524	20240626	113900	493087280	3560	3560	3560	3560	0
525	20240626	113800	493087280	3560	3560	3560	3560	0
526	20240626	113700	493087280	3560	3560	3560	3560	100
527	20240626	113600	492731280	3560	3570	3570	3560	2300
528	20240626	113500	484541200	3570	3570	3570	3570	0
529	20240626	113400	484541200	3570	3570	3570	3570	2200
530	20240626	113300	476687200	3570	3570	3570	3570	0
531	20240626	113200	476687200	3570	3570	3570	3570	74
532	20240626	113100	476423020	3575	3575	3575	3575	0
533	20240626	113000	476423020	3575	3575	3575	3575	2419
534	20240626	112900	467775095	3575	3575	3575	3575	0
535	20240626	112800	467775095	3575	3575	3575	3575	0
536	20240626	112700	467775095	3575	3575	3575	3575	1
537	20240626	112600	467771520	3570	3570	3570	3570	510
538	20240626	112500	465950820	3575	3575	3575	3575	2
539	20240626	112400	465943670	3575	3575	3575	3575	0
540	20240626	112300	465943670	3575	3575	3575	3575	0
541	20240626	112200	465943670	3575	3575	3575	3575	22
542	20240626	112100	465865020	3575	3575	3575	3575	0
543	20240626	112000	465865020	3575	3575	3575	3570	610
544	20240626	111900	463685665	3575	3575	3575	3575	0
545	20240626	111800	463685665	3575	3575	3575	3575	1
546	20240626	111700	463682090	3575	3575	3575	3575	3
547	20240626	111600	463671365	3580	3580	3580	3580	0
548	20240626	111500	463671365	3580	3580	3580	3580	0
549	20240626	111400	463671365	3580	3580	3580	3580	0
550	20240626	111300	463671365	3580	3580	3580	3580	10
551	20240626	111200	463635565	3580	3580	3580	3580	0
552	20240626	111100	463635565	3580	3580	3580	3580	228
553	20240626	111000	462819325	3580	3575	3580	3575	236
554	20240626	110900	461974450	3575	3570	3575	3570	3
555	20240626	110800	461963730	3570	3570	3570	3570	2
556	20240626	110700	461956590	3560	3570	3570	3560	1111
557	20240626	110600	458001300	3570	3570	3570	3570	5
558	20240626	110500	457983450	3570	3570	3570	3570	1258
559	20240626	110400	453492390	3570	3570	3570	3570	100
560	20240626	110300	453135390	3570	3570	3570	3570	1301
561	20240626	110200	448490820	3560	3560	3560	3560	18
562	20240626	110100	448426740	3570	3570	3570	3570	2
563	20240626	110000	448419600	3570	3570	3570	3570	150
564	20240626	105900	447884100	3570	3570	3570	3570	0
565	20240626	105800	447884100	3570	3570	3570	3570	380
566	20240626	105700	446527500	3570	3570	3570	3570	1800
567	20240626	105600	440101500	3570	3570	3570	3570	100
568	20240626	105500	439744500	3570	3570	3570	3570	0
569	20240626	105400	439744500	3570	3570	3570	3570	0
570	20240626	105300	439744500	3570	3570	3570	3570	301
571	20240626	105200	438669930	3550	3550	3550	3550	0
572	20240626	105100	438669930	3550	3570	3570	3550	3780
573	20240626	105000	425244930	3550	3570	3570	3550	23519
574	20240626	104900	341615195	3575	3575	3575	3575	1400
575	20240626	104800	336610195	3575	3575	3575	3575	600
576	20240626	104700	334465195	3575	3575	3575	3575	0
577	20240626	104600	334465195	3575	3595	3595	3570	18829
578	20240626	104500	267094990	3595	3595	3595	3595	0
579	20240626	104400	267094990	3595	3595	3595	3595	20
580	20240626	104300	267023090	3600	3600	3600	3600	0
581	20240626	104200	267023090	3600	3600	3600	3600	0
582	20240626	104100	267023090	3600	3600	3600	3600	0
583	20240626	104000	267023090	3600	3600	3600	3600	0
584	20240626	103900	267023090	3600	3600	3600	3600	0
585	20240626	103800	267023090	3600	3600	3600	3600	0
586	20240626	103700	267023090	3600	3600	3600	3600	0
587	20240626	103600	267023090	3600	3600	3600	3600	0
588	20240626	103500	267023090	3600	3595	3630	3595	1728
589	20240626	103400	260789445	3595	3590	3605	3590	2115
590	20240626	103300	253194485	3585	3585	3585	3585	0
591	20240626	103200	253194485	3585	3585	3585	3585	0
592	20240626	103100	253194485	3585	3585	3585	3585	160
593	20240626	103000	252620885	3590	3590	3590	3590	0
594	20240626	102900	252620885	3590	3585	3590	3585	510
595	20240626	102800	250792485	3585	3585	3585	3585	1100
596	20240626	102700	246848985	3580	3590	3590	3580	5000
597	20240626	102600	228938975	3590	3590	3590	3590	20
598	20240626	102500	228867175	3590	3590	3590	3590	0
599	20240626	102400	228867175	3590	3590	3590	3580	79
600	20240626	102300	228584235	3590	3590	3600	3590	918
601	20240626	102200	225282185	3585	3585	3585	3585	3
602	20240626	102100	225271430	3585	3585	3585	3585	4
603	20240626	102000	225257090	3585	3585	3585	3585	20
604	20240626	101900	225185390	3585	3595	3595	3585	216
605	20240626	101800	224408930	3580	3580	3595	3580	12
606	20240626	101700	224365955	3580	3580	3580	3580	1937
607	20240626	101600	217431495	3580	3580	3580	3580	400
608	20240626	101500	215999495	3580	3580	3580	3580	0
609	20240626	101400	215999495	3580	3580	3580	3580	0
610	20240626	101300	215999495	3580	3590	3590	3575	4203
611	20240626	101200	200958410	3595	3595	3595	3595	200
612	20240626	101100	200239410	3595	3595	3595	3595	1
613	20240626	101000	200235815	3595	3595	3595	3595	0
614	20240626	100900	200235815	3595	3595	3595	3595	1
615	20240626	100800	200232220	3595	3590	3620	3590	4195
616	20240626	100700	185146980	3585	3585	3585	3585	0
617	20240626	100600	185146980	3585	3585	3585	3585	0
618	20240626	100500	185146980	3585	3585	3585	3585	1
619	20240626	100400	185143395	3590	3590	3590	3590	232
620	20240626	100300	184310515	3590	3580	3590	3580	1675
621	20240626	100200	178300645	3580	3580	3580	3580	205
622	20240626	100100	177566745	3580	3580	3580	3580	0
623	20240626	100000	177566745	3580	3580	3580	3580	300
624	20240626	095900	176492745	3580	3580	3585	3580	320
625	20240626	095800	175346990	3580	3580	3580	3580	1670
626	20240626	095700	169368390	3580	3580	3580	3580	2035
627	20240626	095600	162083090	3585	3585	3585	3585	12
628	20240626	095500	162040070	3580	3580	3580	3580	1
629	20240626	095400	162036490	3585	3585	3585	3585	285
630	20240626	095300	161014765	3580	3580	3580	3580	576
631	20240626	095200	158952685	3580	3580	3580	3580	30
632	20240626	095100	158845285	3580	3595	3595	3580	11731
633	20240626	095000	116780440	3600	3600	3600	3600	11
634	20240626	094900	116740840	3600	3600	3600	3600	10
635	20240626	094800	116704840	3600	3600	3605	3600	24
636	20240626	094700	116618435	3605	3600	3605	3600	1700
637	20240626	094600	110498405	3595	3595	3595	3595	629
638	20240626	094500	108237150	3595	3595	3595	3595	1010
639	20240626	094400	104606200	3595	3595	3595	3595	491
640	20240626	094300	102841055	3595	3595	3595	3595	2461
641	20240626	094200	93993760	3600	3600	3600	3600	0
642	20240626	094100	93993760	3600	3600	3600	3600	582
643	20240626	094000	91898560	3595	3600	3600	3595	2278
644	20240626	093900	83703590	3600	3605	3605	3600	1817
645	20240626	093800	77162130	3605	3620	3620	3605	10009
646	20240626	093700	41036180	3625	3625	3625	3625	0
647	20240626	093600	41036180	3625	3630	3630	3620	7013
648	20240626	093500	15645885	3630	3630	3630	3630	0
649	20240626	093400	15645885	3630	3630	3630	3630	0
650	20240626	093300	15645885	3630	3630	3630	3630	0
651	20240626	093200	15645885	3630	3630	3630	3630	0
652	20240626	093100	15645885	3630	3630	3630	3630	0
653	20240626	093000	15645885	3630	3645	3645	3630	1813
654	20240626	092900	9062355	3650	3650	3650	3650	0
655	20240626	092800	9062355	3650	3650	3650	3650	0
656	20240626	092700	9062355	3650	3650	3650	3650	0
657	20240626	092600	9062355	3650	3650	3650	3650	0
658	20240626	092500	9062355	3650	3650	3650	3650	0
659	20240626	092400	9062355	3650	3650	3650	3650	0
660	20240626	092300	9062355	3650	3645	3650	3645	2
661	20240626	092200	9055060	3635	3635	3635	3635	0
662	20240626	092100	9055060	3635	3635	3635	3635	198
663	20240626	092000	8335330	3635	3635	3635	3635	74
664	20240626	091900	8066340	3635	3635	3635	3635	0
665	20240626	091800	8066340	3635	3635	3635	3635	0
666	20240626	091700	8066340	3635	3635	3635	3635	0
667	20240626	091600	8066340	3635	3635	3635	3635	98
668	20240626	091500	7710110	3635	3635	3635	3635	724
669	20240626	091400	5078370	3630	3630	3630	3630	0
670	20240626	091300	5078370	3630	3630	3630	3630	1
671	20240626	091200	5074740	3625	3625	3625	3625	118
672	20240626	091100	4646990	3625	3625	3625	3625	1
673	20240626	091000	4643365	3635	3635	3635	3635	0
674	20240626	090900	4643365	3635	3635	3635	3625	32
675	20240626	090800	4527320	3635	3635	3635	3635	6
676	20240626	090700	4505510	3635	3635	3635	3635	262
677	20240626	090600	3553140	3625	3625	3625	3625	0
678	20240626	090500	3553140	3625	3625	3625	3625	0
679	20240626	090400	3553140	3625	3625	3625	3625	137
680	20240626	090300	3056515	3620	3620	3620	3620	757
681	20240626	090200	316175	3625	3625	3625	3625	0
682	20240626	090100	316175	3625	3625	3625	3625	0
683	20240626	090000	316175	3625	3635	3635	3625	87