KissMeData/054780/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193800	111265190	5750	5750	5750	5750	553
3	20240626	193700	111265190	5750	5750	5750	5750	0
4	20240626	193600	111265190	5750	5750	5750	5750	0
5	20240626	193500	111265190	5750	5750	5750	5750	0
6	20240626	193400	111265190	5750	5750	5750	5750	0
7	20240626	193300	111265190	5750	5750	5750	5750	0
8	20240626	193200	111265190	5750	5750	5750	5750	0
9	20240626	193100	111265190	5750	5750	5750	5750	0
10	20240626	193000	111265190	5750	5750	5750	5750	0
11	20240626	192900	111265190	5750	5750	5750	5750	0
12	20240626	192800	111265190	5750	5750	5750	5750	0
13	20240626	192700	111265190	5750	5750	5750	5750	0
14	20240626	192600	111265190	5750	5750	5750	5750	0
15	20240626	192500	111265190	5750	5750	5750	5750	0
16	20240626	192400	111265190	5750	5750	5750	5750	0
17	20240626	192300	111265190	5750	5750	5750	5750	0
18	20240626	192200	111265190	5750	5750	5750	5750	0
19	20240626	192100	111265190	5750	5750	5750	5750	0
20	20240626	192000	111265190	5750	5750	5750	5750	0
21	20240626	191900	111265190	5750	5750	5750	5750	0
22	20240626	191800	111265190	5750	5750	5750	5750	0
23	20240626	191700	111265190	5750	5750	5750	5750	0
24	20240626	191600	111265190	5750	5750	5750	5750	0
25	20240626	191500	111265190	5750	5750	5750	5750	0
26	20240626	191400	111265190	5750	5750	5750	5750	0
27	20240626	191300	111265190	5750	5750	5750	5750	0
28	20240626	191200	111265190	5750	5750	5750	5750	0
29	20240626	191100	111265190	5750	5750	5750	5750	0
30	20240626	191000	111265190	5750	5750	5750	5750	0
31	20240626	190900	111265190	5750	5750	5750	5750	0
32	20240626	190800	111265190	5750	5750	5750	5750	553
33	20240626	190700	111265190	5750	5750	5750	5750	0
34	20240626	190600	111265190	5750	5750	5750	5750	0
35	20240626	190500	111265190	5750	5750	5750	5750	0
36	20240626	190400	111265190	5750	5750	5750	5750	0
37	20240626	190300	111265190	5750	5750	5750	5750	0
38	20240626	190200	111265190	5750	5750	5750	5750	0
39	20240626	190100	111265190	5750	5750	5750	5750	0
40	20240626	190000	111265190	5750	5750	5750	5750	0
41	20240626	185900	111265190	5750	5750	5750	5750	0
42	20240626	185800	111265190	5750	5750	5750	5750	0
43	20240626	185700	111265190	5750	5750	5750	5750	0
44	20240626	185600	111265190	5750	5750	5750	5750	0
45	20240626	185500	111265190	5750	5750	5750	5750	0
46	20240626	185400	111265190	5750	5750	5750	5750	0
47	20240626	185300	111265190	5750	5750	5750	5750	0
48	20240626	185200	111265190	5750	5750	5750	5750	0
49	20240626	185100	111265190	5750	5750	5750	5750	0
50	20240626	185000	111265190	5750	5750	5750	5750	0
51	20240626	184900	111265190	5750	5750	5750	5750	0
52	20240626	184800	111265190	5750	5750	5750	5750	0
53	20240626	184700	111265190	5750	5750	5750	5750	0
54	20240626	184600	111265190	5750	5750	5750	5750	0
55	20240626	184500	111265190	5750	5750	5750	5750	0
56	20240626	184400	111265190	5750	5750	5750	5750	0
57	20240626	184300	111265190	5750	5750	5750	5750	0
58	20240626	184200	111265190	5750	5750	5750	5750	0
59	20240626	184100	111265190	5750	5750	5750	5750	0
60	20240626	184000	111265190	5750	5750	5750	5750	0
61	20240626	183900	111265190	5750	5750	5750	5750	0
62	20240626	183800	111265190	5750	5750	5750	5750	553
63	20240626	183700	111265190	5750	5750	5750	5750	0
64	20240626	183600	111265190	5750	5750	5750	5750	0
65	20240626	183500	111265190	5750	5750	5750	5750	0
66	20240626	183400	111265190	5750	5750	5750	5750	0
67	20240626	183300	111265190	5750	5750	5750	5750	0
68	20240626	183200	111265190	5750	5750	5750	5750	0
69	20240626	183100	111265190	5750	5750	5750	5750	0
70	20240626	183000	111265190	5750	5750	5750	5750	0
71	20240626	182900	111265190	5750	5750	5750	5750	0
72	20240626	182800	111265190	5750	5750	5750	5750	0
73	20240626	182700	111265190	5750	5750	5750	5750	0
74	20240626	182600	111265190	5750	5750	5750	5750	0
75	20240626	182500	111265190	5750	5750	5750	5750	0
76	20240626	182400	111265190	5750	5750	5750	5750	0
77	20240626	182300	111265190	5750	5750	5750	5750	0
78	20240626	182200	111265190	5750	5750	5750	5750	0
79	20240626	182100	111265190	5750	5750	5750	5750	0
80	20240626	182000	111265190	5750	5750	5750	5750	0
81	20240626	181900	111265190	5750	5750	5750	5750	0
82	20240626	181800	111265190	5750	5750	5750	5750	0
83	20240626	181700	111265190	5750	5750	5750	5750	0
84	20240626	181600	111265190	5750	5750	5750	5750	0
85	20240626	181500	111265190	5750	5750	5750	5750	0
86	20240626	181400	111265190	5750	5750	5750	5750	0
87	20240626	181300	111265190	5750	5750	5750	5750	0
88	20240626	181200	111265190	5750	5750	5750	5750	0
89	20240626	181100	111265190	5750	5750	5750	5750	0
90	20240626	181000	111265190	5750	5750	5750	5750	0
91	20240626	180900	111265190	5750	5750	5750	5750	0
92	20240626	180800	111265190	5750	5750	5750	5750	553
93	20240626	180700	111265190	5750	5750	5750	5750	0
94	20240626	180600	111265190	5750	5750	5750	5750	0
95	20240626	180500	111265190	5750	5750	5750	5750	0
96	20240626	180400	111265190	5750	5750	5750	5750	0
97	20240626	180300	111265190	5750	5750	5750	5750	0
98	20240626	180200	111265190	5750	5750	5750	5750	0
99	20240626	180100	111265190	5750	5750	5750	5750	0
100	20240626	180000	111265190	5750	5750	5750	5750	0
101	20240626	175900	111265190	5750	5750	5750	5750	0
102	20240626	175800	111265190	5750	5750	5750	5750	0
103	20240626	175700	111265190	5750	5750	5750	5750	0
104	20240626	175600	111265190	5750	5750	5750	5750	0
105	20240626	175500	111265190	5750	5750	5750	5750	0
106	20240626	175400	111265190	5750	5750	5750	5750	0
107	20240626	175300	111265190	5750	5750	5750	5750	0
108	20240626	175200	111265190	5750	5750	5750	5750	0
109	20240626	175100	111265190	5750	5750	5750	5750	0
110	20240626	175000	111265190	5750	5750	5750	5750	0
111	20240626	174900	111265190	5750	5750	5750	5750	0
112	20240626	174800	111265190	5750	5750	5750	5750	0
113	20240626	174700	111265190	5750	5750	5750	5750	0
114	20240626	174600	111265190	5750	5750	5750	5750	0
115	20240626	174500	111265190	5750	5750	5750	5750	0
116	20240626	174400	111265190	5750	5750	5750	5750	0
117	20240626	174300	111265190	5750	5750	5750	5750	0
118	20240626	174200	111265190	5750	5750	5750	5750	0
119	20240626	174100	111265190	5750	5750	5750	5750	0
120	20240626	174000	111265190	5750	5750	5750	5750	0
121	20240626	173900	111265190	5750	5750	5750	5750	0
122	20240626	173800	111265190	5750	5750	5750	5750	553
123	20240626	173700	111265190	5750	5750	5750	5750	0
124	20240626	173600	111265190	5750	5750	5750	5750	0
125	20240626	173500	111265190	5750	5750	5750	5750	0
126	20240626	173400	111265190	5750	5750	5750	5750	0
127	20240626	173300	111265190	5750	5750	5750	5750	0
128	20240626	173200	111265190	5750	5750	5750	5750	0
129	20240626	173100	111265190	5750	5750	5750	5750	0
130	20240626	173000	111265190	5750	5750	5750	5750	0
131	20240626	172900	111265190	5750	5750	5750	5750	0
132	20240626	172800	111265190	5750	5750	5750	5750	0
133	20240626	172700	111265190	5750	5750	5750	5750	0
134	20240626	172600	111265190	5750	5750	5750	5750	0
135	20240626	172500	111265190	5750	5750	5750	5750	0
136	20240626	172400	111265190	5750	5750	5750	5750	0
137	20240626	172300	111265190	5750	5750	5750	5750	0
138	20240626	172200	111265190	5750	5750	5750	5750	0
139	20240626	172100	111265190	5750	5750	5750	5750	0
140	20240626	172000	111265190	5750	5750	5750	5750	0
141	20240626	171900	111265190	5750	5750	5750	5750	0
142	20240626	171800	111265190	5750	5750	5750	5750	0
143	20240626	171700	111265190	5750	5750	5750	5750	0
144	20240626	171600	111265190	5750	5750	5750	5750	0
145	20240626	171500	111265190	5750	5750	5750	5750	0
146	20240626	171400	111265190	5750	5750	5750	5750	0
147	20240626	171300	111265190	5750	5750	5750	5750	0
148	20240626	171200	111265190	5750	5750	5750	5750	0
149	20240626	171100	111265190	5750	5750	5750	5750	0
150	20240626	171000	111265190	5750	5750	5750	5750	0
151	20240626	170900	111265190	5750	5750	5750	5750	0
152	20240626	170800	111265190	5750	5750	5750	5750	553
153	20240626	170700	111265190	5750	5750	5750	5750	0
154	20240626	170600	111265190	5750	5750	5750	5750	0
155	20240626	170500	111265190	5750	5750	5750	5750	0
156	20240626	170400	111265190	5750	5750	5750	5750	0
157	20240626	170300	111265190	5750	5750	5750	5750	0
158	20240626	170200	111265190	5750	5750	5750	5750	0
159	20240626	170100	111265190	5750	5750	5750	5750	0
160	20240626	170000	111265190	5750	5750	5750	5750	0
161	20240626	165900	111265190	5750	5750	5750	5750	0
162	20240626	165800	111265190	5750	5750	5750	5750	0
163	20240626	165700	111265190	5750	5750	5750	5750	0
164	20240626	165600	111265190	5750	5750	5750	5750	0
165	20240626	165500	111265190	5750	5750	5750	5750	0
166	20240626	165400	111265190	5750	5750	5750	5750	0
167	20240626	165300	111265190	5750	5750	5750	5750	0
168	20240626	165200	111265190	5750	5750	5750	5750	0
169	20240626	165100	111265190	5750	5750	5750	5750	0
170	20240626	165000	111265190	5750	5750	5750	5750	0
171	20240626	164900	111265190	5750	5750	5750	5750	0
172	20240626	164800	111265190	5750	5750	5750	5750	0
173	20240626	164700	111265190	5750	5750	5750	5750	0
174	20240626	164600	111265190	5750	5750	5750	5750	0
175	20240626	164500	111265190	5750	5750	5750	5750	0
176	20240626	164400	111265190	5750	5750	5750	5750	0
177	20240626	164300	111265190	5750	5750	5750	5750	0
178	20240626	164200	111265190	5750	5750	5750	5750	0
179	20240626	164100	111265190	5750	5750	5750	5750	0
180	20240626	164000	111265190	5750	5750	5750	5750	0
181	20240626	163900	111265190	5750	5750	5750	5750	0
182	20240626	163800	111265190	5750	5750	5750	5750	553
183	20240626	163700	111265190	5750	5750	5750	5750	0
184	20240626	163600	111265190	5750	5750	5750	5750	0
185	20240626	163500	111265190	5750	5750	5750	5750	0
186	20240626	163400	111265190	5750	5750	5750	5750	0
187	20240626	163300	111265190	5750	5750	5750	5750	0
188	20240626	163200	111265190	5750	5750	5750	5750	0
189	20240626	163100	111265190	5750	5750	5750	5750	0
190	20240626	163000	111265190	5750	5750	5750	5750	0
191	20240626	162900	111265190	5750	5750	5750	5750	0
192	20240626	162800	111265190	5750	5750	5750	5750	0
193	20240626	162700	111265190	5750	5750	5750	5750	0
194	20240626	162600	111265190	5750	5750	5750	5750	0
195	20240626	162500	111265190	5750	5750	5750	5750	0
196	20240626	162400	111265190	5750	5750	5750	5750	0
197	20240626	162300	111265190	5750	5750	5750	5750	0
198	20240626	162200	111265190	5750	5750	5750	5750	0
199	20240626	162100	111265190	5750	5750	5750	5750	0
200	20240626	162000	111265190	5750	5750	5750	5750	0
201	20240626	161900	111265190	5750	5750	5750	5750	0
202	20240626	161800	111265190	5750	5750	5750	5750	0
203	20240626	161700	111265190	5750	5750	5750	5750	0
204	20240626	161600	111265190	5750	5750	5750	5750	0
205	20240626	161500	111265190	5750	5750	5750	5750	0
206	20240626	161400	111265190	5750	5750	5750	5750	0
207	20240626	161300	111265190	5750	5750	5750	5750	0
208	20240626	161200	111265190	5750	5750	5750	5750	0
209	20240626	161100	111265190	5750	5750	5750	5750	0
210	20240626	161000	111265190	5750	5750	5750	5750	0
211	20240626	160900	111265190	5750	5750	5750	5750	0
212	20240626	160800	111265190	5750	5750	5750	5750	553
213	20240626	160700	111265190	5750	5750	5750	5750	0
214	20240626	160600	111265190	5750	5750	5750	5750	0
215	20240626	160500	111265190	5750	5750	5750	5750	0
216	20240626	160400	111265190	5750	5750	5750	5750	0
217	20240626	160300	111265190	5750	5750	5750	5750	0
218	20240626	160200	111265190	5750	5750	5750	5750	0
219	20240626	160100	111265190	5750	5750	5750	5750	0
220	20240626	160000	111265190	5750	5750	5750	5750	0
221	20240626	155900	111265190	5750	5750	5750	5750	0
222	20240626	155800	111265190	5750	5750	5750	5750	0
223	20240626	155700	111265190	5750	5750	5750	5750	0
224	20240626	155600	111265190	5750	5750	5750	5750	0
225	20240626	155500	111265190	5750	5750	5750	5750	0
226	20240626	155400	111265190	5750	5750	5750	5750	0
227	20240626	155300	111265190	5750	5750	5750	5750	0
228	20240626	155200	111265190	5750	5750	5750	5750	0
229	20240626	155100	111265190	5750	5750	5750	5750	0
230	20240626	155000	111265190	5750	5750	5750	5750	0
231	20240626	154900	111265190	5750	5750	5750	5750	0
232	20240626	154800	111265190	5750	5750	5750	5750	0
233	20240626	154700	111265190	5750	5750	5750	5750	0
234	20240626	154600	111265190	5750	5750	5750	5750	0
235	20240626	154500	111265190	5750	5750	5750	5750	0
236	20240626	154400	111265190	5750	5750	5750	5750	0
237	20240626	154300	111265190	5750	5750	5750	5750	0
238	20240626	154200	111265190	5750	5750	5750	5750	0
239	20240626	154100	111265190	5750	5750	5750	5750	0
240	20240626	154000	111265190	5750	5750	5750	5750	0
241	20240626	153900	111265190	5750	5750	5750	5750	0
242	20240626	153800	111265190	5750	5750	5750	5750	553
243	20240626	153700	111265190	5750	5750	5750	5750	0
244	20240626	153600	111265190	5750	5750	5750	5750	0
245	20240626	153500	111265190	5750	5750	5750	5750	0
246	20240626	153400	111265190	5750	5750	5750	5750	0
247	20240626	153300	111265190	5750	5750	5750	5750	0
248	20240626	153200	111265190	5750	5750	5750	5750	0
249	20240626	153100	111265190	5750	5750	5750	5750	0
250	20240626	153000	111265190	5750	5750	5750	5750	553
251	20240626	152900	108085440	5750	5750	5750	5750	0
252	20240626	152800	108085440	5750	5750	5750	5750	0
253	20240626	152700	108085440	5750	5750	5750	5750	0
254	20240626	152600	108085440	5750	5750	5750	5750	0
255	20240626	152500	108085440	5750	5750	5750	5750	0
256	20240626	152400	108085440	5750	5750	5750	5750	0
257	20240626	152300	108085440	5750	5750	5750	5750	0
258	20240626	152200	108085440	5750	5750	5750	5750	0
259	20240626	152100	108085440	5750	5750	5750	5750	0
260	20240626	152000	108085440	5750	5750	5750	5750	0
261	20240626	151900	108085440	5750	5750	5750	5750	9
262	20240626	151800	108033690	5760	5760	5760	5760	0
263	20240626	151700	108033690	5760	5760	5760	5760	1
264	20240626	151600	108027930	5750	5750	5750	5750	46
265	20240626	151500	107763430	5730	5730	5730	5730	70
266	20240626	151400	107362330	5750	5750	5750	5750	0
267	20240626	151300	107362330	5750	5750	5750	5750	0
268	20240626	151200	107362330	5750	5750	5750	5750	0
269	20240626	151100	107362330	5750	5750	5750	5750	1
270	20240626	151000	107356580	5750	5750	5750	5750	0
271	20240626	150900	107356580	5750	5750	5750	5750	0
272	20240626	150800	107356580	5750	5750	5750	5750	3
273	20240626	150700	107339330	5750	5750	5750	5750	0
274	20240626	150600	107339330	5750	5740	5750	5740	170
275	20240626	150500	106363430	5740	5740	5740	5740	0
276	20240626	150400	106363430	5740	5740	5740	5740	0
277	20240626	150300	106363430	5740	5740	5740	5740	0
278	20240626	150200	106363430	5740	5740	5740	5740	0
279	20240626	150100	106363430	5740	5740	5740	5740	0
280	20240626	150000	106363430	5740	5740	5740	5740	0
281	20240626	145900	106363430	5740	5740	5740	5740	200
282	20240626	145800	105215430	5740	5740	5740	5740	0
283	20240626	145700	105215430	5740	5760	5760	5740	420
284	20240626	145600	102804230	5760	5760	5760	5760	0
285	20240626	145500	102804230	5760	5760	5760	5760	1
286	20240626	145400	102798470	5740	5740	5740	5740	0
287	20240626	145300	102798470	5740	5740	5740	5740	0
288	20240626	145200	102798470	5740	5740	5750	5740	992
289	20240626	145100	97094530	5740	5740	5740	5740	0
290	20240626	145000	97094530	5740	5740	5740	5740	0
291	20240626	144900	97094530	5740	5740	5740	5740	173
292	20240626	144800	96101510	5740	5740	5740	5740	0
293	20240626	144700	96101510	5740	5740	5740	5740	0
294	20240626	144600	96101510	5740	5740	5740	5740	0
295	20240626	144500	96101510	5740	5740	5740	5740	0
296	20240626	144400	96101510	5740	5740	5740	5740	0
297	20240626	144300	96101510	5740	5740	5740	5740	300
298	20240626	144200	94379510	5750	5750	5750	5750	0
299	20240626	144100	94379510	5750	5750	5750	5750	19
300	20240626	144000	94270260	5750	5750	5750	5750	15
301	20240626	143900	94184010	5750	5750	5750	5750	0
302	20240626	143800	94184010	5750	5750	5750	5750	280
303	20240626	143700	92574010	5740	5740	5740	5740	330
304	20240626	143600	90679810	5740	5740	5740	5740	1
305	20240626	143500	90674070	5750	5750	5750	5750	0
306	20240626	143400	90674070	5750	5750	5750	5750	0
307	20240626	143300	90674070	5750	5750	5750	5750	0
308	20240626	143200	90674070	5750	5750	5750	5750	0
309	20240626	143100	90674070	5750	5750	5750	5750	0
310	20240626	143000	90674070	5750	5750	5750	5750	0
311	20240626	142900	90674070	5750	5750	5750	5750	0
312	20240626	142800	90674070	5750	5750	5750	5750	0
313	20240626	142700	90674070	5750	5750	5750	5750	34
314	20240626	142600	90478570	5750	5750	5750	5750	0
315	20240626	142500	90478570	5750	5750	5750	5750	0
316	20240626	142400	90478570	5750	5740	5750	5740	82
317	20240626	142300	90007390	5750	5740	5750	5740	69
318	20240626	142200	89611320	5750	5750	5750	5750	0
319	20240626	142100	89611320	5750	5750	5750	5750	1
320	20240626	142000	89605570	5730	5730	5730	5730	0
321	20240626	141900	89605570	5730	5730	5730	5730	0
322	20240626	141800	89605570	5730	5730	5730	5730	21
323	20240626	141700	89485240	5730	5730	5730	5730	500
324	20240626	141600	86620240	5750	5750	5750	5750	0
325	20240626	141500	86620240	5750	5750	5750	5750	172
326	20240626	141400	85631240	5750	5750	5750	5750	0
327	20240626	141300	85631240	5750	5750	5750	5750	1
328	20240626	141200	85625490	5740	5740	5740	5740	500
329	20240626	141100	82755490	5740	5740	5740	5740	450
330	20240626	141000	80172490	5750	5750	5750	5750	1
331	20240626	140900	80166740	5760	5760	5760	5760	0
332	20240626	140800	80166740	5760	5760	5760	5760	0
333	20240626	140700	80166740	5760	5760	5760	5760	0
334	20240626	140600	80166740	5760	5760	5760	5760	0
335	20240626	140500	80166740	5760	5760	5760	5760	0
336	20240626	140400	80166740	5760	5760	5760	5760	0
337	20240626	140300	80166740	5760	5760	5760	5760	0
338	20240626	140200	80166740	5760	5760	5760	5760	100
339	20240626	140100	79590740	5760	5760	5760	5760	0
340	20240626	140000	79590740	5760	5760	5760	5760	50
341	20240626	135900	79302740	5760	5760	5760	5760	0
342	20240626	135800	79302740	5760	5760	5760	5760	0
343	20240626	135700	79302740	5760	5760	5760	5760	0
344	20240626	135600	79302740	5760	5760	5760	5760	0
345	20240626	135500	79302740	5760	5760	5760	5760	0
346	20240626	135400	79302740	5760	5760	5760	5760	0
347	20240626	135300	79302740	5760	5760	5760	5760	2
348	20240626	135200	79291220	5760	5760	5760	5760	0
349	20240626	135100	79291220	5760	5760	5760	5760	0
350	20240626	135000	79291220	5760	5760	5760	5760	0
351	20240626	134900	79291220	5760	5760	5760	5760	0
352	20240626	134800	79291220	5760	5760	5760	5760	0
353	20240626	134700	79291220	5760	5760	5760	5760	0
354	20240626	134600	79291220	5760	5760	5760	5760	111
355	20240626	134500	78651860	5740	5740	5740	5740	0
356	20240626	134400	78651860	5740	5760	5760	5740	27
357	20240626	134300	78496680	5760	5760	5760	5760	20
358	20240626	134200	78381480	5760	5760	5760	5760	0
359	20240626	134100	78381480	5760	5760	5760	5760	0
360	20240626	134000	78381480	5760	5760	5760	5760	0
361	20240626	133900	78381480	5760	5760	5760	5760	0
362	20240626	133800	78381480	5760	5760	5760	5760	1
363	20240626	133700	78375720	5740	5740	5740	5740	0
364	20240626	133600	78375720	5740	5740	5740	5740	0
365	20240626	133500	78375720	5740	5740	5740	5740	0
366	20240626	133400	78375720	5740	5740	5740	5740	0
367	20240626	133300	78375720	5740	5740	5740	5740	0
368	20240626	133200	78375720	5740	5740	5740	5740	286
369	20240626	133100	76734080	5740	5740	5740	5740	0
370	20240626	133000	76734080	5740	5740	5740	5740	0
371	20240626	132900	76734080	5740	5740	5740	5740	0
372	20240626	132800	76734080	5740	5740	5740	5740	0
373	20240626	132700	76734080	5740	5740	5740	5740	0
374	20240626	132600	76734080	5740	5740	5740	5740	0
375	20240626	132500	76734080	5740	5740	5740	5740	0
376	20240626	132400	76734080	5740	5740	5740	5740	0
377	20240626	132300	76734080	5740	5740	5740	5740	27
378	20240626	132200	76579100	5750	5750	5750	5750	652
379	20240626	132100	72830100	5760	5760	5760	5760	0
380	20240626	132000	72830100	5760	5760	5760	5760	0
381	20240626	131900	72830100	5760	5760	5760	5760	0
382	20240626	131800	72830100	5760	5760	5760	5760	0
383	20240626	131700	72830100	5760	5760	5760	5760	0
384	20240626	131600	72830100	5760	5760	5760	5760	0
385	20240626	131500	72830100	5760	5760	5760	5760	1
386	20240626	131400	72824340	5730	5730	5730	5730	26
387	20240626	131300	72675360	5760	5760	5760	5760	0
388	20240626	131200	72675360	5760	5760	5760	5760	0
389	20240626	131100	72675360	5760	5760	5760	5760	0
390	20240626	131000	72675360	5760	5760	5760	5760	0
391	20240626	130900	72675360	5760	5760	5760	5760	0
392	20240626	130800	72675360	5760	5760	5760	5760	0
393	20240626	130700	72675360	5760	5760	5760	5760	0
394	20240626	130600	72675360	5760	5760	5760	5760	4
395	20240626	130500	72652320	5760	5760	5760	5760	0
396	20240626	130400	72652320	5760	5760	5760	5760	0
397	20240626	130300	72652320	5760	5760	5760	5760	0
398	20240626	130200	72652320	5760	5760	5760	5760	0
399	20240626	130100	72652320	5760	5760	5760	5760	0
400	20240626	130000	72652320	5760	5760	5760	5760	0
401	20240626	125900	72652320	5760	5760	5760	5760	0
402	20240626	125800	72652320	5760	5760	5760	5760	0
403	20240626	125700	72652320	5760	5760	5760	5760	0
404	20240626	125600	72652320	5760	5760	5760	5760	4
405	20240626	125500	72629280	5760	5760	5760	5760	0
406	20240626	125400	72629280	5760	5760	5760	5760	1
407	20240626	125300	72623520	5760	5760	5760	5760	0
408	20240626	125200	72623520	5760	5760	5760	5760	0
409	20240626	125100	72623520	5760	5760	5760	5760	0
410	20240626	125000	72623520	5760	5760	5760	5760	0
411	20240626	124900	72623520	5760	5760	5760	5760	0
412	20240626	124800	72623520	5760	5750	5760	5710	2489
413	20240626	124700	58366300	5760	5760	5760	5760	0
414	20240626	124600	58366300	5760	5760	5760	5760	0
415	20240626	124500	58366300	5760	5760	5760	5760	0
416	20240626	124400	58366300	5760	5760	5760	5760	0
417	20240626	124300	58366300	5760	5760	5760	5760	0
418	20240626	124200	58366300	5760	5760	5760	5760	0
419	20240626	124100	58366300	5760	5760	5760	5760	0
420	20240626	124000	58366300	5760	5760	5760	5760	0
421	20240626	123900	58366300	5760	5760	5760	5760	0
422	20240626	123800	58366300	5760	5760	5760	5760	1
423	20240626	123700	58360540	5750	5750	5750	5750	0
424	20240626	123600	58360540	5750	5750	5750	5750	0
425	20240626	123500	58360540	5750	5750	5750	5750	24
426	20240626	123400	58222540	5760	5760	5760	5760	0
427	20240626	123300	58222540	5760	5760	5760	5760	0
428	20240626	123200	58222540	5760	5760	5760	5760	0
429	20240626	123100	58222540	5760	5760	5760	5760	0
430	20240626	123000	58222540	5760	5760	5760	5760	73
431	20240626	122900	57802060	5760	5760	5760	5760	10
432	20240626	122800	57744460	5760	5760	5760	5760	0
433	20240626	122700	57744460	5760	5760	5760	5760	0
434	20240626	122600	57744460	5760	5760	5760	5760	0
435	20240626	122500	57744460	5760	5760	5760	5760	0
436	20240626	122400	57744460	5760	5760	5760	5760	20
437	20240626	122300	57629260	5760	5760	5760	5760	0
438	20240626	122200	57629260	5760	5760	5760	5760	0
439	20240626	122100	57629260	5760	5760	5760	5760	0
440	20240626	122000	57629260	5760	5760	5760	5760	0
441	20240626	121900	57629260	5760	5760	5760	5760	2
442	20240626	121800	57617740	5760	5760	5760	5760	36
443	20240626	121700	57410380	5770	5770	5770	5770	0
444	20240626	121600	57410380	5770	5770	5770	5760	103
445	20240626	121500	56817070	5760	5760	5760	5760	0
446	20240626	121400	56817070	5760	5760	5760	5760	0
447	20240626	121300	56817070	5760	5760	5760	5760	0
448	20240626	121200	56817070	5760	5760	5760	5760	0
449	20240626	121100	56817070	5760	5760	5760	5760	0
450	20240626	121000	56817070	5760	5760	5760	5760	80
451	20240626	120900	56356270	5760	5760	5760	5760	0
452	20240626	120800	56356270	5760	5760	5760	5760	0
453	20240626	120700	56356270	5760	5760	5760	5760	69
454	20240626	120600	55958830	5760	5760	5760	5760	0
455	20240626	120500	55958830	5760	5760	5760	5760	0
456	20240626	120400	55958830	5760	5760	5760	5760	0
457	20240626	120300	55958830	5760	5760	5760	5760	0
458	20240626	120200	55958830	5760	5760	5760	5760	0
459	20240626	120100	55958830	5760	5760	5760	5760	0
460	20240626	120000	55958830	5760	5760	5760	5760	0
461	20240626	115900	55958830	5760	5760	5760	5760	4
462	20240626	115800	55935790	5770	5770	5770	5770	0
463	20240626	115700	55935790	5770	5770	5770	5770	0
464	20240626	115600	55935790	5770	5770	5770	5770	0
465	20240626	115500	55935790	5770	5770	5770	5770	173
466	20240626	115400	54937580	5770	5770	5770	5770	0
467	20240626	115300	54937580	5770	5770	5770	5770	0
468	20240626	115200	54937580	5770	5770	5770	5770	0
469	20240626	115100	54937580	5770	5770	5770	5770	0
470	20240626	115000	54937580	5770	5770	5770	5770	0
471	20240626	114900	54937580	5770	5770	5770	5770	3
472	20240626	114800	54920270	5770	5770	5770	5770	6
473	20240626	114700	54885650	5770	5770	5770	5770	0
474	20240626	114600	54885650	5770	5770	5770	5770	0
475	20240626	114500	54885650	5770	5770	5770	5770	0
476	20240626	114400	54885650	5770	5770	5770	5770	0
477	20240626	114300	54885650	5770	5770	5770	5770	0
478	20240626	114200	54885650	5770	5770	5770	5770	0
479	20240626	114100	54885650	5770	5770	5770	5770	15
480	20240626	114000	54799100	5770	5770	5770	5770	10
481	20240626	113900	54741400	5770	5770	5770	5770	1
482	20240626	113800	54735630	5760	5760	5760	5760	0
483	20240626	113700	54735630	5760	5760	5760	5760	0
484	20240626	113600	54735630	5760	5760	5760	5760	1
485	20240626	113500	54729870	5770	5770	5770	5770	0
486	20240626	113400	54729870	5770	5770	5770	5770	0
487	20240626	113300	54729870	5770	5770	5770	5770	0
488	20240626	113200	54729870	5770	5770	5770	5770	0
489	20240626	113100	54729870	5770	5770	5770	5770	60
490	20240626	113000	54383670	5760	5760	5760	5760	1
491	20240626	112900	54377910	5770	5770	5770	5770	0
492	20240626	112800	54377910	5770	5770	5770	5770	0
493	20240626	112700	54377910	5770	5770	5770	5770	0
494	20240626	112600	54377910	5770	5770	5770	5770	0
495	20240626	112500	54377910	5770	5770	5770	5770	0
496	20240626	112400	54377910	5770	5770	5770	5770	0
497	20240626	112300	54377910	5770	5770	5770	5770	0
498	20240626	112200	54377910	5770	5770	5770	5770	0
499	20240626	112100	54377910	5770	5770	5770	5770	0
500	20240626	112000	54377910	5770	5770	5770	5770	0
501	20240626	111900	54377910	5770	5770	5770	5770	18
502	20240626	111800	54274050	5770	5770	5770	5770	0
503	20240626	111700	54274050	5770	5770	5770	5770	0
504	20240626	111600	54274050	5770	5770	5770	5770	0
505	20240626	111500	54274050	5770	5770	5770	5770	0
506	20240626	111400	54274050	5770	5770	5770	5770	20
507	20240626	111300	54158650	5770	5770	5770	5770	0
508	20240626	111200	54158650	5770	5770	5770	5770	0
509	20240626	111100	54158650	5770	5770	5770	5770	0
510	20240626	111000	54158650	5770	5770	5770	5770	0
511	20240626	110900	54158650	5770	5770	5770	5770	26
512	20240626	110800	54008630	5760	5760	5760	5760	0
513	20240626	110700	54008630	5760	5760	5760	5760	0
514	20240626	110600	54008630	5760	5760	5760	5760	0
515	20240626	110500	54008630	5760	5760	5760	5760	0
516	20240626	110400	54008630	5760	5760	5760	5760	0
517	20240626	110300	54008630	5760	5760	5760	5760	0
518	20240626	110200	54008630	5760	5760	5760	5760	0
519	20240626	110100	54008630	5760	5760	5760	5760	0
520	20240626	110000	54008630	5760	5760	5760	5760	0
521	20240626	105900	54008630	5760	5760	5760	5760	75
522	20240626	105800	53576630	5760	5760	5760	5760	10
523	20240626	105700	53519030	5760	5760	5760	5760	0
524	20240626	105600	53519030	5760	5760	5760	5760	320
525	20240626	105500	51675830	5750	5750	5750	5750	491
526	20240626	105400	48852580	5760	5760	5760	5760	200
527	20240626	105300	47700580	5770	5770	5770	5770	0
528	20240626	105200	47700580	5770	5770	5770	5770	69
529	20240626	105100	47302450	5750	5750	5750	5750	100
530	20240626	105000	46727450	5750	5750	5750	5750	0
531	20240626	104900	46727450	5750	5750	5750	5750	0
532	20240626	104800	46727450	5750	5750	5750	5750	0
533	20240626	104700	46727450	5750	5750	5750	5750	78
534	20240626	104600	46278950	5760	5760	5760	5760	0
535	20240626	104500	46278950	5760	5760	5760	5760	100
536	20240626	104400	45702950	5760	5760	5760	5760	0
537	20240626	104300	45702950	5760	5760	5760	5760	0
538	20240626	104200	45702950	5760	5760	5760	5760	0
539	20240626	104100	45702950	5760	5760	5760	5760	0
540	20240626	104000	45702950	5760	5760	5760	5760	0
541	20240626	103900	45702950	5760	5760	5760	5760	2000
542	20240626	103800	34182950	5760	5760	5760	5760	0
543	20240626	103700	34182950	5760	5760	5760	5760	0
544	20240626	103600	34182950	5760	5760	5760	5760	150
545	20240626	103500	33318950	5770	5770	5770	5770	0
546	20240626	103400	33318950	5770	5770	5770	5770	0
547	20240626	103300	33318950	5770	5770	5770	5770	0
548	20240626	103200	33318950	5770	5770	5770	5770	0
549	20240626	103100	33318950	5770	5770	5770	5770	0
550	20240626	103000	33318950	5770	5770	5770	5770	3
551	20240626	102900	33301640	5770	5770	5770	5770	2
552	20240626	102800	33290100	5770	5770	5770	5770	0
553	20240626	102700	33290100	5770	5770	5770	5770	0
554	20240626	102600	33290100	5770	5740	5770	5740	2
555	20240626	102500	33278590	5730	5750	5750	5730	81
556	20240626	102400	32814240	5770	5770	5770	5770	3
557	20240626	102300	32796930	5770	5770	5770	5770	0
558	20240626	102200	32796930	5770	5770	5770	5770	0
559	20240626	102100	32796930	5770	5770	5770	5770	17
560	20240626	102000	32698840	5770	5770	5770	5770	1
561	20240626	101900	32693070	5770	5770	5770	5770	0
562	20240626	101800	32693070	5770	5770	5770	5770	0
563	20240626	101700	32693070	5770	5770	5770	5770	0
564	20240626	101600	32693070	5770	5770	5770	5770	2
565	20240626	101500	32681530	5770	5770	5770	5770	5
566	20240626	101400	32652680	5770	5770	5770	5770	0
567	20240626	101300	32652680	5770	5770	5770	5770	300
568	20240626	101200	30921680	5770	5770	5770	5770	200
569	20240626	101100	29767680	5770	5770	5770	5770	0
570	20240626	101000	29767680	5770	5770	5770	5770	0
571	20240626	100900	29767680	5770	5770	5770	5770	0
572	20240626	100800	29767680	5770	5770	5770	5770	0
573	20240626	100700	29767680	5770	5770	5770	5770	0
574	20240626	100600	29767680	5770	5770	5770	5770	0
575	20240626	100500	29767680	5770	5770	5770	5770	0
576	20240626	100400	29767680	5770	5770	5770	5770	0
577	20240626	100300	29767680	5770	5770	5770	5770	4
578	20240626	100200	29744600	5770	5770	5770	5770	0
579	20240626	100100	29744600	5770	5770	5770	5770	0
580	20240626	100000	29744600	5770	5770	5770	5770	0
581	20240626	095900	29744600	5770	5770	5770	5770	1
582	20240626	095800	29738830	5770	5770	5770	5770	0
583	20240626	095700	29738830	5770	5770	5770	5770	1
584	20240626	095600	29733060	5730	5730	5730	5730	0
585	20240626	095500	29733060	5730	5730	5730	5730	0
586	20240626	095400	29733060	5730	5730	5730	5730	1
587	20240626	095300	29727330	5730	5730	5730	5730	0
588	20240626	095200	29727330	5730	5750	5750	5730	30
589	20240626	095100	29555170	5770	5770	5770	5770	20
590	20240626	095000	29439770	5770	5770	5780	5770	128
591	20240626	094900	28701200	5770	5760	5770	5760	453
592	20240626	094800	26087920	5750	5750	5750	5750	0
593	20240626	094700	26087920	5750	5750	5750	5750	0
594	20240626	094600	26087920	5750	5750	5750	5750	0
595	20240626	094500	26087920	5750	5750	5750	5750	0
596	20240626	094400	26087920	5750	5750	5750	5750	0
597	20240626	094300	26087920	5750	5750	5750	5750	0
598	20240626	094200	26087920	5750	5750	5750	5750	0
599	20240626	094100	26087920	5750	5750	5750	5750	30
600	20240626	094000	25915420	5750	5740	5750	5740	90
601	20240626	093900	25398770	5740	5740	5740	5740	0
602	20240626	093800	25398770	5740	5740	5740	5740	0
603	20240626	093700	25398770	5740	5740	5740	5740	0
604	20240626	093600	25398770	5740	5740	5740	5740	20
605	20240626	093500	25283970	5740	5740	5740	5740	0
606	20240626	093400	25283970	5740	5740	5740	5740	0
607	20240626	093300	25283970	5740	5740	5740	5740	50
608	20240626	093200	24996970	5740	5740	5740	5740	0
609	20240626	093100	24996970	5740	5760	5760	5740	376
610	20240626	093000	22837040	5770	5770	5770	5770	0
611	20240626	092900	22837040	5770	5770	5770	5770	3
612	20240626	092800	22819730	5770	5760	5770	5760	118
613	20240626	092700	22139940	5760	5760	5760	5760	1
614	20240626	092600	22134180	5760	5760	5760	5760	80
615	20240626	092500	21673380	5750	5750	5750	5750	151
616	20240626	092400	20805130	5750	5750	5750	5750	0
617	20240626	092300	20805130	5750	5750	5750	5750	18
618	20240626	092200	20701630	5750	5750	5750	5750	100
619	20240626	092100	20126630	5740	5740	5740	5740	0
620	20240626	092000	20126630	5740	5740	5740	5740	120
621	20240626	091900	19437830	5740	5740	5740	5740	1
622	20240626	091800	19432090	5750	5740	5750	5740	239
623	20240626	091700	18060180	5740	5740	5740	5740	0
624	20240626	091600	18060180	5740	5740	5740	5740	0
625	20240626	091500	18060180	5740	5740	5740	5740	0
626	20240626	091400	18060180	5740	5740	5740	5740	0
627	20240626	091300	18060180	5740	5740	5740	5740	0
628	20240626	091200	18060180	5740	5740	5740	5740	0
629	20240626	091100	18060180	5740	5710	5740	5710	1898
630	20240626	091000	7222570	5710	5710	5710	5710	0
631	20240626	090900	7222570	5710	5710	5710	5710	0
632	20240626	090800	7222570	5710	5710	5710	5710	1
633	20240626	090700	7216860	5700	5700	5700	5700	0
634	20240626	090600	7216860	5700	5700	5700	5700	0
635	20240626	090500	7216860	5700	5720	5720	5700	1158
636	20240626	090400	610970	5710	5710	5710	5710	0
637	20240626	090300	610970	5710	5710	5710	5710	0
638	20240626	090200	610970	5710	5710	5710	5710	0
639	20240626	090100	610970	5710	5710	5710	5710	0
640	20240626	090000	610970	5710	5710	5710	5710	107