KissMeData/212560/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	204200	161972660	9530	9530	9530	9530	156
3	20240626	204100	161972660	9530	9530	9530	9530	0
4	20240626	204000	161972660	9530	9530	9530	9530	0
5	20240626	203900	161972660	9530	9530	9530	9530	0
6	20240626	203800	161972660	9530	9530	9530	9530	0
7	20240626	203700	161972660	9530	9530	9530	9530	0
8	20240626	203600	161972660	9530	9530	9530	9530	0
9	20240626	203500	161972660	9530	9530	9530	9530	0
10	20240626	203400	161972660	9530	9530	9530	9530	0
11	20240626	203300	161972660	9530	9530	9530	9530	0
12	20240626	203200	161972660	9530	9530	9530	9530	0
13	20240626	203100	161972660	9530	9530	9530	9530	0
14	20240626	203000	161972660	9530	9530	9530	9530	0
15	20240626	202900	161972660	9530	9530	9530	9530	0
16	20240626	202800	161972660	9530	9530	9530	9530	0
17	20240626	202700	161972660	9530	9530	9530	9530	0
18	20240626	202600	161972660	9530	9530	9530	9530	0
19	20240626	202500	161972660	9530	9530	9530	9530	0
20	20240626	202400	161972660	9530	9530	9530	9530	0
21	20240626	202300	161972660	9530	9530	9530	9530	0
22	20240626	202200	161972660	9530	9530	9530	9530	0
23	20240626	202100	161972660	9530	9530	9530	9530	0
24	20240626	202000	161972660	9530	9530	9530	9530	0
25	20240626	201900	161972660	9530	9530	9530	9530	0
26	20240626	201800	161972660	9530	9530	9530	9530	0
27	20240626	201700	161972660	9530	9530	9530	9530	0
28	20240626	201600	161972660	9530	9530	9530	9530	0
29	20240626	201500	161972660	9530	9530	9530	9530	0
30	20240626	201400	161972660	9530	9530	9530	9530	0
31	20240626	201300	161972660	9530	9530	9530	9530	0
32	20240626	201200	161972660	9530	9530	9530	9530	156
33	20240626	201100	161972660	9530	9530	9530	9530	0
34	20240626	201000	161972660	9530	9530	9530	9530	0
35	20240626	200900	161972660	9530	9530	9530	9530	0
36	20240626	200800	161972660	9530	9530	9530	9530	0
37	20240626	200700	161972660	9530	9530	9530	9530	0
38	20240626	200600	161972660	9530	9530	9530	9530	0
39	20240626	200500	161972660	9530	9530	9530	9530	0
40	20240626	200400	161972660	9530	9530	9530	9530	0
41	20240626	200300	161972660	9530	9530	9530	9530	0
42	20240626	200200	161972660	9530	9530	9530	9530	0
43	20240626	200100	161972660	9530	9530	9530	9530	0
44	20240626	200000	161972660	9530	9530	9530	9530	0
45	20240626	195900	161972660	9530	9530	9530	9530	0
46	20240626	195800	161972660	9530	9530	9530	9530	0
47	20240626	195700	161972660	9530	9530	9530	9530	0
48	20240626	195600	161972660	9530	9530	9530	9530	0
49	20240626	195500	161972660	9530	9530	9530	9530	0
50	20240626	195400	161972660	9530	9530	9530	9530	0
51	20240626	195300	161972660	9530	9530	9530	9530	0
52	20240626	195200	161972660	9530	9530	9530	9530	0
53	20240626	195100	161972660	9530	9530	9530	9530	0
54	20240626	195000	161972660	9530	9530	9530	9530	0
55	20240626	194900	161972660	9530	9530	9530	9530	0
56	20240626	194800	161972660	9530	9530	9530	9530	0
57	20240626	194700	161972660	9530	9530	9530	9530	0
58	20240626	194600	161972660	9530	9530	9530	9530	0
59	20240626	194500	161972660	9530	9530	9530	9530	0
60	20240626	194400	161972660	9530	9530	9530	9530	0
61	20240626	194300	161972660	9530	9530	9530	9530	0
62	20240626	194200	161972660	9530	9530	9530	9530	156
63	20240626	194100	161972660	9530	9530	9530	9530	0
64	20240626	194000	161972660	9530	9530	9530	9530	0
65	20240626	193900	161972660	9530	9530	9530	9530	0
66	20240626	193800	161972660	9530	9530	9530	9530	0
67	20240626	193700	161972660	9530	9530	9530	9530	0
68	20240626	193600	161972660	9530	9530	9530	9530	0
69	20240626	193500	161972660	9530	9530	9530	9530	0
70	20240626	193400	161972660	9530	9530	9530	9530	0
71	20240626	193300	161972660	9530	9530	9530	9530	0
72	20240626	193200	161972660	9530	9530	9530	9530	0
73	20240626	193100	161972660	9530	9530	9530	9530	0
74	20240626	193000	161972660	9530	9530	9530	9530	0
75	20240626	192900	161972660	9530	9530	9530	9530	0
76	20240626	192800	161972660	9530	9530	9530	9530	0
77	20240626	192700	161972660	9530	9530	9530	9530	0
78	20240626	192600	161972660	9530	9530	9530	9530	0
79	20240626	192500	161972660	9530	9530	9530	9530	0
80	20240626	192400	161972660	9530	9530	9530	9530	0
81	20240626	192300	161972660	9530	9530	9530	9530	0
82	20240626	192200	161972660	9530	9530	9530	9530	0
83	20240626	192100	161972660	9530	9530	9530	9530	0
84	20240626	192000	161972660	9530	9530	9530	9530	0
85	20240626	191900	161972660	9530	9530	9530	9530	0
86	20240626	191800	161972660	9530	9530	9530	9530	0
87	20240626	191700	161972660	9530	9530	9530	9530	0
88	20240626	191600	161972660	9530	9530	9530	9530	0
89	20240626	191500	161972660	9530	9530	9530	9530	0
90	20240626	191400	161972660	9530	9530	9530	9530	0
91	20240626	191300	161972660	9530	9530	9530	9530	0
92	20240626	191200	161972660	9530	9530	9530	9530	156
93	20240626	191100	161972660	9530	9530	9530	9530	0
94	20240626	191000	161972660	9530	9530	9530	9530	0
95	20240626	190900	161972660	9530	9530	9530	9530	0
96	20240626	190800	161972660	9530	9530	9530	9530	0
97	20240626	190700	161972660	9530	9530	9530	9530	0
98	20240626	190600	161972660	9530	9530	9530	9530	0
99	20240626	190500	161972660	9530	9530	9530	9530	0
100	20240626	190400	161972660	9530	9530	9530	9530	0
101	20240626	190300	161972660	9530	9530	9530	9530	0
102	20240626	190200	161972660	9530	9530	9530	9530	0
103	20240626	190100	161972660	9530	9530	9530	9530	0
104	20240626	190000	161972660	9530	9530	9530	9530	0
105	20240626	185900	161972660	9530	9530	9530	9530	0
106	20240626	185800	161972660	9530	9530	9530	9530	0
107	20240626	185700	161972660	9530	9530	9530	9530	0
108	20240626	185600	161972660	9530	9530	9530	9530	0
109	20240626	185500	161972660	9530	9530	9530	9530	0
110	20240626	185400	161972660	9530	9530	9530	9530	0
111	20240626	185300	161972660	9530	9530	9530	9530	0
112	20240626	185200	161972660	9530	9530	9530	9530	0
113	20240626	185100	161972660	9530	9530	9530	9530	0
114	20240626	185000	161972660	9530	9530	9530	9530	0
115	20240626	184900	161972660	9530	9530	9530	9530	0
116	20240626	184800	161972660	9530	9530	9530	9530	0
117	20240626	184700	161972660	9530	9530	9530	9530	0
118	20240626	184600	161972660	9530	9530	9530	9530	0
119	20240626	184500	161972660	9530	9530	9530	9530	0
120	20240626	184400	161972660	9530	9530	9530	9530	0
121	20240626	184300	161972660	9530	9530	9530	9530	0
122	20240626	184200	161972660	9530	9530	9530	9530	156
123	20240626	184100	161972660	9530	9530	9530	9530	0
124	20240626	184000	161972660	9530	9530	9530	9530	0
125	20240626	183900	161972660	9530	9530	9530	9530	0
126	20240626	183800	161972660	9530	9530	9530	9530	0
127	20240626	183700	161972660	9530	9530	9530	9530	0
128	20240626	183600	161972660	9530	9530	9530	9530	0
129	20240626	183500	161972660	9530	9530	9530	9530	0
130	20240626	183400	161972660	9530	9530	9530	9530	0
131	20240626	183300	161972660	9530	9530	9530	9530	0
132	20240626	183200	161972660	9530	9530	9530	9530	0
133	20240626	183100	161972660	9530	9530	9530	9530	0
134	20240626	183000	161972660	9530	9530	9530	9530	0
135	20240626	182900	161972660	9530	9530	9530	9530	0
136	20240626	182800	161972660	9530	9530	9530	9530	0
137	20240626	182700	161972660	9530	9530	9530	9530	0
138	20240626	182600	161972660	9530	9530	9530	9530	0
139	20240626	182500	161972660	9530	9530	9530	9530	0
140	20240626	182400	161972660	9530	9530	9530	9530	0
141	20240626	182300	161972660	9530	9530	9530	9530	0
142	20240626	182200	161972660	9530	9530	9530	9530	0
143	20240626	182100	161972660	9530	9530	9530	9530	0
144	20240626	182000	161972660	9530	9530	9530	9530	0
145	20240626	181900	161972660	9530	9530	9530	9530	0
146	20240626	181800	161972660	9530	9530	9530	9530	0
147	20240626	181700	161972660	9530	9530	9530	9530	0
148	20240626	181600	161972660	9530	9530	9530	9530	0
149	20240626	181500	161972660	9530	9530	9530	9530	0
150	20240626	181400	161972660	9530	9530	9530	9530	0
151	20240626	181300	161972660	9530	9530	9530	9530	0
152	20240626	181200	161972660	9530	9530	9530	9530	156
153	20240626	181100	161972660	9530	9530	9530	9530	0
154	20240626	181000	161972660	9530	9530	9530	9530	0
155	20240626	180900	161972660	9530	9530	9530	9530	0
156	20240626	180800	161972660	9530	9530	9530	9530	0
157	20240626	180700	161972660	9530	9530	9530	9530	0
158	20240626	180600	161972660	9530	9530	9530	9530	0
159	20240626	180500	161972660	9530	9530	9530	9530	0
160	20240626	180400	161972660	9530	9530	9530	9530	0
161	20240626	180300	161972660	9530	9530	9530	9530	0
162	20240626	180200	161972660	9530	9530	9530	9530	0
163	20240626	180100	161972660	9530	9530	9530	9530	0
164	20240626	180000	161972660	9530	9530	9530	9530	0
165	20240626	175900	161972660	9530	9530	9530	9530	0
166	20240626	175800	161972660	9530	9530	9530	9530	0
167	20240626	175700	161972660	9530	9530	9530	9530	0
168	20240626	175600	161972660	9530	9530	9530	9530	0
169	20240626	175500	161972660	9530	9530	9530	9530	0
170	20240626	175400	161972660	9530	9530	9530	9530	0
171	20240626	175300	161972660	9530	9530	9530	9530	0
172	20240626	175200	161972660	9530	9530	9530	9530	0
173	20240626	175100	161972660	9530	9530	9530	9530	0
174	20240626	175000	161972660	9530	9530	9530	9530	0
175	20240626	174900	161972660	9530	9530	9530	9530	0
176	20240626	174800	161972660	9530	9530	9530	9530	0
177	20240626	174700	161972660	9530	9530	9530	9530	0
178	20240626	174600	161972660	9530	9530	9530	9530	0
179	20240626	174500	161972660	9530	9530	9530	9530	0
180	20240626	174400	161972660	9530	9530	9530	9530	0
181	20240626	174300	161972660	9530	9530	9530	9530	0
182	20240626	174200	161972660	9530	9530	9530	9530	156
183	20240626	174100	161972660	9530	9530	9530	9530	0
184	20240626	174000	161972660	9530	9530	9530	9530	0
185	20240626	173900	161972660	9530	9530	9530	9530	0
186	20240626	173800	161972660	9530	9530	9530	9530	0
187	20240626	173700	161972660	9530	9530	9530	9530	0
188	20240626	173600	161972660	9530	9530	9530	9530	0
189	20240626	173500	161972660	9530	9530	9530	9530	0
190	20240626	173400	161972660	9530	9530	9530	9530	0
191	20240626	173300	161972660	9530	9530	9530	9530	0
192	20240626	173200	161972660	9530	9530	9530	9530	0
193	20240626	173100	161972660	9530	9530	9530	9530	0
194	20240626	173000	161972660	9530	9530	9530	9530	0
195	20240626	172900	161972660	9530	9530	9530	9530	0
196	20240626	172800	161972660	9530	9530	9530	9530	0
197	20240626	172700	161972660	9530	9530	9530	9530	0
198	20240626	172600	161972660	9530	9530	9530	9530	0
199	20240626	172500	161972660	9530	9530	9530	9530	0
200	20240626	172400	161972660	9530	9530	9530	9530	0
201	20240626	172300	161972660	9530	9530	9530	9530	0
202	20240626	172200	161972660	9530	9530	9530	9530	0
203	20240626	172100	161972660	9530	9530	9530	9530	0
204	20240626	172000	161972660	9530	9530	9530	9530	0
205	20240626	171900	161972660	9530	9530	9530	9530	0
206	20240626	171800	161972660	9530	9530	9530	9530	0
207	20240626	171700	161972660	9530	9530	9530	9530	0
208	20240626	171600	161972660	9530	9530	9530	9530	0
209	20240626	171500	161972660	9530	9530	9530	9530	0
210	20240626	171400	161972660	9530	9530	9530	9530	0
211	20240626	171300	161972660	9530	9530	9530	9530	0
212	20240626	171200	161972660	9530	9530	9530	9530	156
213	20240626	171100	161972660	9530	9530	9530	9530	0
214	20240626	171000	161972660	9530	9530	9530	9530	0
215	20240626	170900	161972660	9530	9530	9530	9530	0
216	20240626	170800	161972660	9530	9530	9530	9530	0
217	20240626	170700	161972660	9530	9530	9530	9530	0
218	20240626	170600	161972660	9530	9530	9530	9530	0
219	20240626	170500	161972660	9530	9530	9530	9530	0
220	20240626	170400	161972660	9530	9530	9530	9530	0
221	20240626	170300	161972660	9530	9530	9530	9530	0
222	20240626	170200	161972660	9530	9530	9530	9530	0
223	20240626	170100	161972660	9530	9530	9530	9530	0
224	20240626	170000	161972660	9530	9530	9530	9530	0
225	20240626	165900	161972660	9530	9530	9530	9530	0
226	20240626	165800	161972660	9530	9530	9530	9530	0
227	20240626	165700	161972660	9530	9530	9530	9530	0
228	20240626	165600	161972660	9530	9530	9530	9530	0
229	20240626	165500	161972660	9530	9530	9530	9530	0
230	20240626	165400	161972660	9530	9530	9530	9530	0
231	20240626	165300	161972660	9530	9530	9530	9530	0
232	20240626	165200	161972660	9530	9530	9530	9530	0
233	20240626	165100	161972660	9530	9530	9530	9530	0
234	20240626	165000	161972660	9530	9530	9530	9530	0
235	20240626	164900	161972660	9530	9530	9530	9530	0
236	20240626	164800	161972660	9530	9530	9530	9530	0
237	20240626	164700	161972660	9530	9530	9530	9530	0
238	20240626	164600	161972660	9530	9530	9530	9530	0
239	20240626	164500	161972660	9530	9530	9530	9530	0
240	20240626	164400	161972660	9530	9530	9530	9530	0
241	20240626	164300	161972660	9530	9530	9530	9530	0
242	20240626	164200	161972660	9530	9530	9530	9530	156
243	20240626	164100	161972660	9530	9530	9530	9530	0
244	20240626	164000	161972660	9530	9530	9530	9530	0
245	20240626	163900	161972660	9530	9530	9530	9530	0
246	20240626	163800	161972660	9530	9530	9530	9530	0
247	20240626	163700	161972660	9530	9530	9530	9530	0
248	20240626	163600	161972660	9530	9530	9530	9530	0
249	20240626	163500	161972660	9530	9530	9530	9530	0
250	20240626	163400	161972660	9530	9530	9530	9530	0
251	20240626	163300	161972660	9530	9530	9530	9530	0
252	20240626	163200	161972660	9530	9530	9530	9530	0
253	20240626	163100	161972660	9530	9530	9530	9530	0
254	20240626	163000	161972660	9530	9530	9530	9530	0
255	20240626	162900	161972660	9530	9530	9530	9530	0
256	20240626	162800	161972660	9530	9530	9530	9530	0
257	20240626	162700	161972660	9530	9530	9530	9530	0
258	20240626	162600	161972660	9530	9530	9530	9530	0
259	20240626	162500	161972660	9530	9530	9530	9530	0
260	20240626	162400	161972660	9530	9530	9530	9530	0
261	20240626	162300	161972660	9530	9530	9530	9530	0
262	20240626	162200	161972660	9530	9530	9530	9530	0
263	20240626	162100	161972660	9530	9530	9530	9530	0
264	20240626	162000	161972660	9530	9530	9530	9530	0
265	20240626	161900	161972660	9530	9530	9530	9530	0
266	20240626	161800	161972660	9530	9530	9530	9530	0
267	20240626	161700	161972660	9530	9530	9530	9530	0
268	20240626	161600	161972660	9530	9530	9530	9530	0
269	20240626	161500	161972660	9530	9530	9530	9530	0
270	20240626	161400	161972660	9530	9530	9530	9530	0
271	20240626	161300	161972660	9530	9530	9530	9530	0
272	20240626	161200	161972660	9530	9530	9530	9530	156
273	20240626	161100	161972660	9530	9530	9530	9530	0
274	20240626	161000	161972660	9530	9530	9530	9530	0
275	20240626	160900	161972660	9530	9530	9530	9530	0
276	20240626	160800	161972660	9530	9530	9530	9530	0
277	20240626	160700	161972660	9530	9530	9530	9530	0
278	20240626	160600	161972660	9530	9530	9530	9530	0
279	20240626	160500	161972660	9530	9530	9530	9530	0
280	20240626	160400	161972660	9530	9530	9530	9530	0
281	20240626	160300	161972660	9530	9530	9530	9530	0
282	20240626	160200	161972660	9530	9530	9530	9530	0
283	20240626	160100	161972660	9530	9530	9530	9530	0
284	20240626	160000	161972660	9530	9530	9530	9530	0
285	20240626	155900	161972660	9530	9530	9530	9530	0
286	20240626	155800	161972660	9530	9530	9530	9530	0
287	20240626	155700	161972660	9530	9530	9530	9530	0
288	20240626	155600	161972660	9530	9530	9530	9530	0
289	20240626	155500	161972660	9530	9530	9530	9530	0
290	20240626	155400	161972660	9530	9530	9530	9530	0
291	20240626	155300	161972660	9530	9530	9530	9530	0
292	20240626	155200	161972660	9530	9530	9530	9530	0
293	20240626	155100	161972660	9530	9530	9530	9530	0
294	20240626	155000	161972660	9530	9530	9530	9530	0
295	20240626	154900	161972660	9530	9530	9530	9530	0
296	20240626	154800	161972660	9530	9530	9530	9530	0
297	20240626	154700	161972660	9530	9530	9530	9530	0
298	20240626	154600	161972660	9530	9530	9530	9530	0
299	20240626	154500	161972660	9530	9530	9530	9530	0
300	20240626	154400	161972660	9530	9530	9530	9530	0
301	20240626	154300	161972660	9530	9530	9530	9530	0
302	20240626	154200	161972660	9530	9530	9530	9530	156
303	20240626	154100	161972660	9530	9530	9530	9530	0
304	20240626	154000	161972660	9530	9530	9530	9530	0
305	20240626	153900	161972660	9530	9530	9530	9530	0
306	20240626	153800	161972660	9530	9530	9530	9530	0
307	20240626	153700	161972660	9530	9530	9530	9530	0
308	20240626	153600	161972660	9530	9530	9530	9530	0
309	20240626	153500	161972660	9530	9530	9530	9530	0
310	20240626	153400	161972660	9530	9530	9530	9530	0
311	20240626	153300	161972660	9530	9530	9530	9530	0
312	20240626	153200	161972660	9530	9530	9530	9530	0
313	20240626	153100	161972660	9530	9530	9530	9530	0
314	20240626	153000	161972660	9530	9530	9530	9530	156
315	20240626	152900	160485980	9600	9600	9600	9600	0
316	20240626	152800	160485980	9600	9600	9600	9600	0
317	20240626	152700	160485980	9600	9600	9600	9600	0
318	20240626	152600	160485980	9600	9600	9600	9600	0
319	20240626	152500	160485980	9600	9600	9600	9600	0
320	20240626	152400	160485980	9600	9600	9600	9600	0
321	20240626	152300	160485980	9600	9600	9600	9600	0
322	20240626	152200	160485980	9600	9600	9600	9600	0
323	20240626	152100	160485980	9600	9600	9600	9600	0
324	20240626	152000	160485980	9600	9600	9600	9600	0
325	20240626	151900	160485980	9600	9600	9600	9580	32
326	20240626	151800	160179200	9610	9610	9610	9610	18
327	20240626	151700	160006220	9620	9620	9620	9620	0
328	20240626	151600	160006220	9620	9620	9620	9620	1
329	20240626	151500	159996600	9640	9630	9670	9610	152
330	20240626	151400	158533820	9620	9650	9670	9620	216
331	20240626	151300	156447040	9660	9530	9670	9530	1176
332	20240626	151200	145211330	9530	9500	9530	9490	122
333	20240626	151100	144052070	9530	9530	9530	9530	0
334	20240626	151000	144052070	9530	9530	9530	9530	0
335	20240626	150900	144052070	9530	9530	9530	9530	0
336	20240626	150800	144052070	9530	9530	9530	9530	0
337	20240626	150700	144052070	9530	9530	9530	9530	0
338	20240626	150600	144052070	9530	9520	9530	9500	115
339	20240626	150500	142957540	9530	9530	9530	9530	88
340	20240626	150400	142118900	9550	9550	9550	9550	0
341	20240626	150300	142118900	9550	9550	9550	9550	0
342	20240626	150200	142118900	9550	9550	9550	9550	1
343	20240626	150100	142109350	9550	9550	9550	9550	0
344	20240626	150000	142109350	9550	9550	9550	9550	0
345	20240626	145900	142109350	9550	9540	9550	9540	24
346	20240626	145800	141880290	9540	9540	9540	9540	0
347	20240626	145700	141880290	9540	9540	9540	9540	0
348	20240626	145600	141880290	9540	9540	9540	9540	6
349	20240626	145500	141823050	9530	9530	9530	9530	6
350	20240626	145400	141765870	9530	9530	9530	9530	4
351	20240626	145300	141727750	9540	9540	9540	9540	2
352	20240626	145200	141708670	9560	9560	9560	9560	0
353	20240626	145100	141708670	9560	9560	9560	9560	0
354	20240626	145000	141708670	9560	9560	9560	9560	0
355	20240626	144900	141708670	9560	9560	9560	9560	0
356	20240626	144800	141708670	9560	9560	9560	9560	0
357	20240626	144700	141708670	9560	9560	9560	9560	0
358	20240626	144600	141708670	9560	9560	9560	9560	16
359	20240626	144500	141555710	9570	9560	9570	9560	31
360	20240626	144400	141259200	9540	9540	9540	9540	0
361	20240626	144300	141259200	9540	9540	9540	9540	0
362	20240626	144200	141259200	9540	9540	9540	9540	0
363	20240626	144100	141259200	9540	9540	9540	9540	0
364	20240626	144000	141259200	9540	9540	9540	9540	3
365	20240626	143900	141230580	9560	9560	9560	9560	0
366	20240626	143800	141230580	9560	9560	9560	9560	10
367	20240626	143700	141134980	9570	9540	9570	9540	31
368	20240626	143600	140838560	9530	9530	9530	9530	0
369	20240626	143500	140838560	9530	9530	9530	9530	20
370	20240626	143400	140647960	9530	9530	9530	9530	0
371	20240626	143300	140647960	9530	9530	9530	9530	10
372	20240626	143200	140552660	9530	9530	9530	9530	0
373	20240626	143100	140552660	9530	9530	9530	9530	0
374	20240626	143000	140552660	9530	9530	9530	9530	2
375	20240626	142900	140533600	9540	9540	9540	9540	2
376	20240626	142800	140514520	9530	9530	9530	9530	2
377	20240626	142700	140495460	9540	9540	9540	9540	0
378	20240626	142600	140495460	9540	9540	9540	9540	0
379	20240626	142500	140495460	9540	9530	9540	9530	9
380	20240626	142400	140409650	9530	9530	9530	9530	0
381	20240626	142300	140409650	9530	9530	9530	9530	2
382	20240626	142200	140390590	9530	9530	9530	9530	10
383	20240626	142100	140295290	9530	9530	9530	9530	8
384	20240626	142000	140219050	9560	9560	9560	9560	0
385	20240626	141900	140219050	9560	9560	9560	9560	0
386	20240626	141800	140219050	9560	9560	9560	9560	0
387	20240626	141700	140219050	9560	9560	9560	9560	0
388	20240626	141600	140219050	9560	9560	9560	9560	0
389	20240626	141500	140219050	9560	9560	9560	9560	0
390	20240626	141400	140219050	9560	9560	9560	9560	11
391	20240626	141300	140113890	9570	9540	9570	9540	31
392	20240626	141200	139817470	9530	9530	9530	9530	10
393	20240626	141100	139722170	9530	9530	9530	9530	5
394	20240626	141000	139674520	9560	9540	9560	9540	61
395	20240626	140900	139092360	9550	9550	9550	9550	0
396	20240626	140800	139092360	9550	9550	9550	9550	0
397	20240626	140700	139092360	9550	9550	9550	9550	10
398	20240626	140600	138996860	9550	9550	9550	9550	20
399	20240626	140500	138805860	9560	9560	9560	9550	92
400	20240626	140400	137926890	9540	9540	9560	9540	41
401	20240626	140300	137535410	9540	9530	9540	9530	10
402	20240626	140200	137440020	9530	9530	9530	9530	4
403	20240626	140100	137401900	9550	9550	9550	9550	0
404	20240626	140000	137401900	9550	9550	9550	9550	0
405	20240626	135900	137401900	9550	9550	9550	9550	0
406	20240626	135800	137401900	9550	9550	9550	9550	0
407	20240626	135700	137401900	9550	9550	9550	9550	0
408	20240626	135600	137401900	9550	9550	9550	9550	0
409	20240626	135500	137401900	9550	9530	9550	9530	69
410	20240626	135400	136743450	9530	9530	9530	9530	5
411	20240626	135300	136695800	9540	9540	9540	9540	5
412	20240626	135200	136648100	9560	9560	9560	9560	0
413	20240626	135100	136648100	9560	9560	9560	9560	101
414	20240626	135000	135682540	9560	9560	9560	9560	10
415	20240626	134900	135586940	9580	9580	9580	9580	0
416	20240626	134800	135586940	9580	9500	9580	9500	550
417	20240626	134700	130346240	9500	9500	9500	9500	0
418	20240626	134600	130346240	9500	9500	9500	9500	0
419	20240626	134500	130346240	9500	9500	9500	9500	0
420	20240626	134400	130346240	9500	9500	9500	9500	0
421	20240626	134300	130346240	9500	9500	9500	9500	10
422	20240626	134200	130251240	9500	9500	9500	9500	0
423	20240626	134100	130251240	9500	9500	9500	9500	0
424	20240626	134000	130251240	9500	9500	9500	9500	5
425	20240626	133900	130203740	9500	9500	9500	9500	0
426	20240626	133800	130203740	9500	9500	9500	9500	38
427	20240626	133700	129842740	9530	9530	9530	9530	0
428	20240626	133600	129842740	9530	9530	9530	9530	0
429	20240626	133500	129842740	9530	9520	9530	9520	9
430	20240626	133400	129757000	9530	9530	9530	9530	0
431	20240626	133300	129757000	9530	9530	9530	9530	0
432	20240626	133200	129757000	9530	9530	9530	9530	0
433	20240626	133100	129757000	9530	9530	9530	9530	0
434	20240626	133000	129757000	9530	9530	9530	9530	0
435	20240626	132900	129757000	9530	9530	9530	9530	0
436	20240626	132800	129757000	9530	9530	9530	9530	0
437	20240626	132700	129757000	9530	9500	9530	9500	27
438	20240626	132600	129500290	9530	9530	9530	9530	0
439	20240626	132500	129500290	9530	9530	9530	9530	0
440	20240626	132400	129500290	9530	9520	9530	9520	10
441	20240626	132300	129405040	9540	9540	9540	9540	0
442	20240626	132200	129405040	9540	9540	9540	9540	0
443	20240626	132100	129405040	9540	9540	9540	9540	0
444	20240626	132000	129405040	9540	9540	9540	9540	0
445	20240626	131900	129405040	9540	9540	9540	9540	0
446	20240626	131800	129405040	9540	9540	9540	9540	0
447	20240626	131700	129405040	9540	9510	9540	9500	123
448	20240626	131600	128235600	9540	9540	9540	9540	0
449	20240626	131500	128235600	9540	9540	9540	9540	0
450	20240626	131400	128235600	9540	9540	9540	9540	2
451	20240626	131300	128216520	9550	9550	9550	9550	0
452	20240626	131200	128216520	9550	9550	9550	9550	0
453	20240626	131100	128216520	9550	9550	9550	9550	0
454	20240626	131000	128216520	9550	9550	9550	9550	0
455	20240626	130900	128216520	9550	9550	9550	9550	0
456	20240626	130800	128216520	9550	9550	9550	9550	0
457	20240626	130700	128216520	9550	9550	9550	9550	0
458	20240626	130600	128216520	9550	9550	9550	9550	0
459	20240626	130500	128216520	9550	9550	9550	9550	0
460	20240626	130400	128216520	9550	9550	9550	9550	0
461	20240626	130300	128216520	9550	9550	9550	9550	0
462	20240626	130200	128216520	9550	9550	9550	9550	0
463	20240626	130100	128216520	9550	9520	9550	9520	96
464	20240626	130000	127302320	9550	9550	9550	9550	0
465	20240626	125900	127302320	9550	9550	9550	9550	1
466	20240626	125800	127292770	9560	9560	9560	9560	0
467	20240626	125700	127292770	9560	9560	9560	9560	0
468	20240626	125600	127292770	9560	9560	9560	9560	0
469	20240626	125500	127292770	9560	9560	9560	9560	0
470	20240626	125400	127292770	9560	9560	9560	9560	0
471	20240626	125300	127292770	9560	9560	9560	9560	4
472	20240626	125200	127254530	9570	9570	9570	9570	0
473	20240626	125100	127254530	9570	9570	9570	9570	0
474	20240626	125000	127254530	9570	9570	9570	9570	0
475	20240626	124900	127254530	9570	9530	9570	9530	59
476	20240626	124800	126691900	9580	9580	9580	9580	0
477	20240626	124700	126691900	9580	9580	9580	9580	0
478	20240626	124600	126691900	9580	9580	9580	9580	0
479	20240626	124500	126691900	9580	9580	9580	9580	0
480	20240626	124400	126691900	9580	9580	9580	9580	0
481	20240626	124300	126691900	9580	9540	9580	9540	101
482	20240626	124200	125724860	9530	9530	9530	9530	8
483	20240626	124100	125648620	9540	9540	9540	9540	0
484	20240626	124000	125648620	9540	9540	9540	9540	0
485	20240626	123900	125648620	9540	9530	9540	9530	4
486	20240626	123800	125610480	9550	9550	9550	9550	0
487	20240626	123700	125610480	9550	9550	9550	9550	0
488	20240626	123600	125610480	9550	9550	9550	9550	0
489	20240626	123500	125610480	9550	9550	9550	9550	0
490	20240626	123400	125610480	9550	9550	9550	9550	0
491	20240626	123300	125610480	9550	9550	9550	9550	0
492	20240626	123200	125610480	9550	9550	9550	9550	23
493	20240626	123100	125390830	9520	9520	9520	9520	0
494	20240626	123000	125390830	9520	9520	9520	9520	0
495	20240626	122900	125390830	9520	9520	9520	9520	0
496	20240626	122800	125390830	9520	9520	9520	9520	2
497	20240626	122700	125371790	9520	9520	9520	9520	0
498	20240626	122600	125371790	9520	9520	9520	9520	0
499	20240626	122500	125371790	9520	9520	9520	9520	0
500	20240626	122400	125371790	9520	9520	9520	9520	0
501	20240626	122300	125371790	9520	9520	9520	9520	0
502	20240626	122200	125371790	9520	9520	9520	9520	0
503	20240626	122100	125371790	9520	9520	9520	9520	0
504	20240626	122000	125371790	9520	9520	9520	9520	0
505	20240626	121900	125371790	9520	9520	9520	9520	0
506	20240626	121800	125371790	9520	9520	9520	9520	0
507	20240626	121700	125371790	9520	9520	9520	9520	0
508	20240626	121600	125371790	9520	9520	9520	9520	0
509	20240626	121500	125371790	9520	9520	9520	9520	1
510	20240626	121400	125362270	9580	9530	9580	9530	63
511	20240626	121300	124761030	9600	9600	9600	9600	0
512	20240626	121200	124761030	9600	9600	9600	9600	0
513	20240626	121100	124761030	9600	9600	9600	9600	0
514	20240626	121000	124761030	9600	9600	9600	9600	0
515	20240626	120900	124761030	9600	9600	9600	9600	0
516	20240626	120800	124761030	9600	9600	9600	9600	4
517	20240626	120700	124722630	9600	9600	9600	9600	0
518	20240626	120600	124722630	9600	9600	9600	9600	0
519	20240626	120500	124722630	9600	9600	9600	9600	0
520	20240626	120400	124722630	9600	9590	9600	9590	43
521	20240626	120300	124310230	9590	9590	9590	9590	0
522	20240626	120200	124310230	9590	9590	9590	9590	0
523	20240626	120100	124310230	9590	9570	9590	9570	55
524	20240626	120000	123783130	9560	9540	9560	9540	209
525	20240626	115900	121785130	9540	9540	9540	9540	74
526	20240626	115800	121079170	9600	9600	9600	9600	0
527	20240626	115700	121079170	9600	9600	9600	9600	0
528	20240626	115600	121079170	9600	9600	9600	9600	0
529	20240626	115500	121079170	9600	9600	9600	9600	0
530	20240626	115400	121079170	9600	9600	9600	9600	0
531	20240626	115300	121079170	9600	9600	9600	9600	0
532	20240626	115200	121079170	9600	9550	9600	9550	57
533	20240626	115100	120533720	9600	9570	9600	9570	89
534	20240626	115000	119680410	9540	9540	9540	9540	0
535	20240626	114900	119680410	9540	9540	9540	9540	0
536	20240626	114800	119680410	9540	9540	9540	9540	5
537	20240626	114700	119632710	9540	9540	9540	9540	42
538	20240626	114600	119232030	9590	9590	9590	9590	10
539	20240626	114500	119136130	9600	9600	9600	9600	0
540	20240626	114400	119136130	9600	9600	9600	9600	0
541	20240626	114300	119136130	9600	9600	9600	9600	0
542	20240626	114200	119136130	9600	9600	9600	9600	0
543	20240626	114100	119136130	9600	9600	9600	9600	0
544	20240626	114000	119136130	9600	9570	9600	9570	493
545	20240626	113900	114413700	9550	9550	9550	9550	66
546	20240626	113800	113783400	9600	9600	9600	9600	0
547	20240626	113700	113783400	9600	9600	9600	9600	0
548	20240626	113600	113783400	9600	9600	9600	9600	19
549	20240626	113500	113601000	9610	9610	9610	9610	0
550	20240626	113400	113601000	9610	9560	9610	9560	44
551	20240626	113300	113179760	9560	9560	9560	9560	15
552	20240626	113200	113036360	9610	9570	9610	9570	50
553	20240626	113100	112557460	9570	9570	9570	9570	0
554	20240626	113000	112557460	9570	9570	9570	9570	0
555	20240626	112900	112557460	9570	9570	9570	9570	0
556	20240626	112800	112557460	9570	9570	9570	9570	0
557	20240626	112700	112557460	9570	9570	9570	9570	130
558	20240626	112600	111313360	9570	9580	9580	9570	68
559	20240626	112500	110662330	9630	9630	9630	9630	7
560	20240626	112400	110594920	9650	9560	9650	9550	555
561	20240626	112300	105260810	9550	9510	9700	9510	436
562	20240626	112200	101091850	9510	9500	9510	9500	135
563	20240626	112100	99809110	9500	9500	9500	9500	0
564	20240626	112000	99809110	9500	9500	9500	9500	0
565	20240626	111900	99809110	9500	9500	9500	9500	0
566	20240626	111800	99809110	9500	9500	9500	9500	0
567	20240626	111700	99809110	9500	9500	9500	9500	0
568	20240626	111600	99809110	9500	9500	9500	9500	0
569	20240626	111500	99809110	9500	9500	9500	9500	0
570	20240626	111400	99809110	9500	9500	9500	9500	11
571	20240626	111300	99704610	9510	9510	9510	9510	0
572	20240626	111200	99704610	9510	9510	9510	9510	0
573	20240626	111100	99704610	9510	9510	9510	9510	0
574	20240626	111000	99704610	9510	9510	9510	9510	22
575	20240626	110900	99495390	9500	9500	9500	9500	0
576	20240626	110800	99495390	9500	9500	9500	9500	0
577	20240626	110700	99495390	9500	9450	9500	9450	400
578	20240626	110600	95702010	9450	9430	9450	9430	11
579	20240626	110500	95598080	9450	9450	9450	9450	43
580	20240626	110400	95191730	9470	9470	9470	9470	0
581	20240626	110300	95191730	9470	9470	9470	9470	0
582	20240626	110200	95191730	9470	9470	9470	9470	0
583	20240626	110100	95191730	9470	9470	9470	9470	0
584	20240626	110000	95191730	9470	9470	9470	9470	5
585	20240626	105900	95144380	9420	9420	9420	9420	0
586	20240626	105800	95144380	9420	9420	9420	9420	0
587	20240626	105700	95144380	9420	9420	9420	9420	0
588	20240626	105600	95144380	9420	9420	9420	9420	0
589	20240626	105500	95144380	9420	9420	9420	9420	0
590	20240626	105400	95144380	9420	9430	9480	9420	1002
591	20240626	105300	85662030	9430	9430	9430	9430	1
592	20240626	105200	85652600	9420	9420	9420	9420	0
593	20240626	105100	85652600	9420	9420	9420	9420	0
594	20240626	105000	85652600	9420	9420	9420	9420	10
595	20240626	104900	85558400	9430	9430	9430	9430	0
596	20240626	104800	85558400	9430	9430	9430	9430	0
597	20240626	104700	85558400	9430	9430	9430	9430	10
598	20240626	104600	85464100	9430	9430	9430	9430	0
599	20240626	104500	85464100	9430	9430	9430	9430	0
600	20240626	104400	85464100	9430	9430	9430	9430	0
601	20240626	104300	85464100	9430	9430	9430	9430	0
602	20240626	104200	85464100	9430	9430	9430	9430	0
603	20240626	104100	85464100	9430	9430	9430	9430	0
604	20240626	104000	85464100	9430	9430	9430	9430	0
605	20240626	103900	85464100	9430	9430	9430	9430	2
606	20240626	103800	85445240	9430	9430	9430	9430	107
607	20240626	103700	84436230	9430	9420	9430	9420	526
608	20240626	103600	79481300	9420	9420	9420	9420	0
609	20240626	103500	79481300	9420	9420	9420	9420	0
610	20240626	103400	79481300	9420	9420	9420	9420	0
611	20240626	103300	79481300	9420	9420	9420	9420	0
612	20240626	103200	79481300	9420	9410	9420	9410	278
613	20240626	103100	76865290	9410	9410	9410	9410	0
614	20240626	103000	76865290	9410	9410	9410	9410	0
615	20240626	102900	76865290	9410	9400	9410	9390	42
616	20240626	102800	76470490	9400	9410	9410	9400	28
617	20240626	102700	76207280	9400	9390	9400	9390	571
618	20240626	102600	70843760	9390	9390	9390	9390	51
619	20240626	102500	70364870	9390	9380	9390	9380	30
620	20240626	102400	70083460	9380	9380	9380	9380	24
621	20240626	102300	69858340	9370	9370	9370	9370	10
622	20240626	102200	69764640	9390	9390	9390	9390	1
623	20240626	102100	69755250	9390	9390	9390	9390	1
624	20240626	102000	69745860	9380	9370	9380	9350	109
625	20240626	101900	68726590	9370	9370	9370	9370	0
626	20240626	101800	68726590	9370	9370	9370	9370	0
627	20240626	101700	68726590	9370	9370	9370	9370	0
628	20240626	101600	68726590	9370	9370	9370	9370	1
629	20240626	101500	68717220	9380	9380	9380	9380	0
630	20240626	101400	68717220	9380	9360	9380	9360	10
631	20240626	101300	68623590	9360	9360	9360	9360	2
632	20240626	101200	68604870	9380	9380	9380	9380	0
633	20240626	101100	68604870	9380	9380	9380	9380	0
634	20240626	101000	68604870	9380	9380	9380	9380	54
635	20240626	100900	68098350	9350	9350	9350	9350	0
636	20240626	100800	68098350	9350	9350	9350	9350	0
637	20240626	100700	68098350	9350	9370	9370	9350	510
638	20240626	100600	63328740	9360	9360	9360	9360	0
639	20240626	100500	63328740	9360	9360	9360	9360	0
640	20240626	100400	63328740	9360	9360	9360	9360	166
641	20240626	100300	61774980	9360	9360	9360	9360	0
642	20240626	100200	61774980	9360	9360	9360	9360	0
643	20240626	100100	61774980	9360	9350	9360	9350	62
644	20240626	100000	61195220	9340	9340	9340	9340	103
645	20240626	095900	60233200	9350	9350	9350	9350	5
646	20240626	095800	60186450	9360	9360	9360	9360	0
647	20240626	095700	60186450	9360	9360	9360	9360	4
648	20240626	095600	60149010	9410	9410	9410	9410	0
649	20240626	095500	60149010	9410	9410	9410	9410	0
650	20240626	095400	60149010	9410	9410	9410	9410	0
651	20240626	095300	60149010	9410	9410	9410	9410	0
652	20240626	095200	60149010	9410	9410	9410	9410	0
653	20240626	095100	60149010	9410	9410	9410	9410	0
654	20240626	095000	60149010	9410	9410	9410	9410	0
655	20240626	094900	60149010	9410	9410	9410	9410	0
656	20240626	094800	60149010	9410	9410	9410	9410	0
657	20240626	094700	60149010	9410	9410	9410	9410	0
658	20240626	094600	60149010	9410	9410	9410	9410	0
659	20240626	094500	60149010	9410	9410	9410	9410	0
660	20240626	094400	60149010	9410	9410	9410	9410	0
661	20240626	094300	60149010	9410	9410	9410	9410	1
662	20240626	094200	60139600	9360	9360	9360	9360	0
663	20240626	094100	60139600	9360	9360	9360	9360	0
664	20240626	094000	60139600	9360	9360	9360	9360	0
665	20240626	093900	60139600	9360	9360	9360	9360	10
666	20240626	093800	60046000	9360	9360	9360	9360	172
667	20240626	093700	58436080	9320	9320	9320	9320	0
668	20240626	093600	58436080	9320	9340	9340	9320	397
669	20240626	093500	54734120	9320	9320	9320	9320	0
670	20240626	093400	54734120	9320	9320	9320	9320	0
671	20240626	093300	54734120	9320	9360	9360	9320	2206
672	20240626	093200	34159520	9350	9350	9350	9350	0
673	20240626	093100	34159520	9350	9380	9380	9350	978
674	20240626	093000	25001170	9400	9400	9400	9400	20
675	20240626	092900	24813170	9400	9400	9400	9400	0
676	20240626	092800	24813170	9400	9400	9400	9400	2
677	20240626	092700	24794370	9400	9400	9400	9400	0
678	20240626	092600	24794370	9400	9400	9400	9400	0
679	20240626	092500	24794370	9400	9400	9400	9400	0
680	20240626	092400	24794370	9400	9400	9400	9400	7
681	20240626	092300	24728570	9360	9360	9360	9360	50
682	20240626	092200	24260570	9360	9370	9370	9360	50
683	20240626	092100	23792370	9410	9400	9410	9400	101
684	20240626	092000	22842360	9400	9380	9400	9370	124
685	20240626	091900	21679820	9380	9390	9390	9380	40
686	20240626	091800	21304420	9390	9390	9390	9390	0
687	20240626	091700	21304420	9390	9410	9410	9390	65
688	20240626	091600	20693420	9420	9420	9420	9420	0
689	20240626	091500	20693420	9420	9420	9420	9420	0
690	20240626	091400	20693420	9420	9440	9440	9420	45
691	20240626	091300	20269220	9450	9460	9460	9450	20
692	20240626	091200	20080120	9460	9450	9460	9450	20
693	20240626	091100	19891020	9470	9470	9470	9470	0
694	20240626	091000	19891020	9470	9470	9470	9470	0
695	20240626	090900	19891020	9470	9470	9470	9470	2
696	20240626	090800	19872080	9480	9480	9480	9480	0
697	20240626	090700	19872080	9480	9480	9480	9480	0
698	20240626	090600	19872080	9480	9480	9480	9480	40
699	20240626	090500	19492880	9490	9490	9490	9490	0
700	20240626	090400	19492880	9490	9490	9490	9490	0
701	20240626	090300	19492880	9490	9490	9490	9490	0
702	20240626	090200	19492880	9490	9490	9490	9490	1
703	20240626	090100	19483390	9380	9400	9400	9380	548
704	20240626	090000	14342020	9380	9380	9380	9380	1529