KissMeData/016710/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190300	179345380	8880	8880	8880	8880	1048
3	20240626	190200	179345380	8880	8880	8880	8880	0
4	20240626	190100	179345380	8880	8880	8880	8880	0
5	20240626	190000	179345380	8880	8880	8880	8880	0
6	20240626	185900	179345380	8880	8880	8880	8880	0
7	20240626	185800	179345380	8880	8880	8880	8880	0
8	20240626	185700	179345380	8880	8880	8880	8880	0
9	20240626	185600	179345380	8880	8880	8880	8880	0
10	20240626	185500	179345380	8880	8880	8880	8880	0
11	20240626	185400	179345380	8880	8880	8880	8880	0
12	20240626	185300	179345380	8880	8880	8880	8880	0
13	20240626	185200	179345380	8880	8880	8880	8880	0
14	20240626	185100	179345380	8880	8880	8880	8880	0
15	20240626	185000	179345380	8880	8880	8880	8880	0
16	20240626	184900	179345380	8880	8880	8880	8880	0
17	20240626	184800	179345380	8880	8880	8880	8880	0
18	20240626	184700	179345380	8880	8880	8880	8880	0
19	20240626	184600	179345380	8880	8880	8880	8880	0
20	20240626	184500	179345380	8880	8880	8880	8880	0
21	20240626	184400	179345380	8880	8880	8880	8880	0
22	20240626	184300	179345380	8880	8880	8880	8880	0
23	20240626	184200	179345380	8880	8880	8880	8880	0
24	20240626	184100	179345380	8880	8880	8880	8880	0
25	20240626	184000	179345380	8880	8880	8880	8880	0
26	20240626	183900	179345380	8880	8880	8880	8880	0
27	20240626	183800	179345380	8880	8880	8880	8880	0
28	20240626	183700	179345380	8880	8880	8880	8880	0
29	20240626	183600	179345380	8880	8880	8880	8880	0
30	20240626	183500	179345380	8880	8880	8880	8880	0
31	20240626	183400	179345380	8880	8880	8880	8880	0
32	20240626	183300	179345380	8880	8880	8880	8880	1048
33	20240626	183200	179345380	8880	8880	8880	8880	0
34	20240626	183100	179345380	8880	8880	8880	8880	0
35	20240626	183000	179345380	8880	8880	8880	8880	0
36	20240626	182900	179345380	8880	8880	8880	8880	0
37	20240626	182800	179345380	8880	8880	8880	8880	0
38	20240626	182700	179345380	8880	8880	8880	8880	0
39	20240626	182600	179345380	8880	8880	8880	8880	0
40	20240626	182500	179345380	8880	8880	8880	8880	0
41	20240626	182400	179345380	8880	8880	8880	8880	0
42	20240626	182300	179345380	8880	8880	8880	8880	0
43	20240626	182200	179345380	8880	8880	8880	8880	0
44	20240626	182100	179345380	8880	8880	8880	8880	0
45	20240626	182000	179345380	8880	8880	8880	8880	0
46	20240626	181900	179345380	8880	8880	8880	8880	0
47	20240626	181800	179345380	8880	8880	8880	8880	0
48	20240626	181700	179345380	8880	8880	8880	8880	0
49	20240626	181600	179345380	8880	8880	8880	8880	0
50	20240626	181500	179345380	8880	8880	8880	8880	0
51	20240626	181400	179345380	8880	8880	8880	8880	0
52	20240626	181300	179345380	8880	8880	8880	8880	0
53	20240626	181200	179345380	8880	8880	8880	8880	0
54	20240626	181100	179345380	8880	8880	8880	8880	0
55	20240626	181000	179345380	8880	8880	8880	8880	0
56	20240626	180900	179345380	8880	8880	8880	8880	0
57	20240626	180800	179345380	8880	8880	8880	8880	0
58	20240626	180700	179345380	8880	8880	8880	8880	0
59	20240626	180600	179345380	8880	8880	8880	8880	0
60	20240626	180500	179345380	8880	8880	8880	8880	0
61	20240626	180400	179345380	8880	8880	8880	8880	0
62	20240626	180300	179345380	8880	8880	8880	8880	1048
63	20240626	180200	179345380	8880	8880	8880	8880	0
64	20240626	180100	179345380	8880	8880	8880	8880	0
65	20240626	180000	179345380	8880	8880	8880	8880	0
66	20240626	175900	179345380	8880	8880	8880	8880	0
67	20240626	175800	179345380	8880	8880	8880	8880	0
68	20240626	175700	179345380	8880	8880	8880	8880	0
69	20240626	175600	179345380	8880	8880	8880	8880	0
70	20240626	175500	179345380	8880	8880	8880	8880	0
71	20240626	175400	179345380	8880	8880	8880	8880	0
72	20240626	175300	179345380	8880	8880	8880	8880	0
73	20240626	175200	179345380	8880	8880	8880	8880	0
74	20240626	175100	179345380	8880	8880	8880	8880	0
75	20240626	175000	179345380	8880	8880	8880	8880	0
76	20240626	174900	179345380	8880	8880	8880	8880	0
77	20240626	174800	179345380	8880	8880	8880	8880	0
78	20240626	174700	179345380	8880	8880	8880	8880	0
79	20240626	174600	179345380	8880	8880	8880	8880	0
80	20240626	174500	179345380	8880	8880	8880	8880	0
81	20240626	174400	179345380	8880	8880	8880	8880	0
82	20240626	174300	179345380	8880	8880	8880	8880	0
83	20240626	174200	179345380	8880	8880	8880	8880	0
84	20240626	174100	179345380	8880	8880	8880	8880	0
85	20240626	174000	179345380	8880	8880	8880	8880	0
86	20240626	173900	179345380	8880	8880	8880	8880	0
87	20240626	173800	179345380	8880	8880	8880	8880	0
88	20240626	173700	179345380	8880	8880	8880	8880	0
89	20240626	173600	179345380	8880	8880	8880	8880	0
90	20240626	173500	179345380	8880	8880	8880	8880	0
91	20240626	173400	179345380	8880	8880	8880	8880	0
92	20240626	173300	179345380	8880	8880	8880	8880	1048
93	20240626	173200	179345380	8880	8880	8880	8880	0
94	20240626	173100	179345380	8880	8880	8880	8880	0
95	20240626	173000	179345380	8880	8880	8880	8880	0
96	20240626	172900	179345380	8880	8880	8880	8880	0
97	20240626	172800	179345380	8880	8880	8880	8880	0
98	20240626	172700	179345380	8880	8880	8880	8880	0
99	20240626	172600	179345380	8880	8880	8880	8880	0
100	20240626	172500	179345380	8880	8880	8880	8880	0
101	20240626	172400	179345380	8880	8880	8880	8880	0
102	20240626	172300	179345380	8880	8880	8880	8880	0
103	20240626	172200	179345380	8880	8880	8880	8880	0
104	20240626	172100	179345380	8880	8880	8880	8880	0
105	20240626	172000	179345380	8880	8880	8880	8880	0
106	20240626	171900	179345380	8880	8880	8880	8880	0
107	20240626	171800	179345380	8880	8880	8880	8880	0
108	20240626	171700	179345380	8880	8880	8880	8880	0
109	20240626	171600	179345380	8880	8880	8880	8880	0
110	20240626	171500	179345380	8880	8880	8880	8880	0
111	20240626	171400	179345380	8880	8880	8880	8880	0
112	20240626	171300	179345380	8880	8880	8880	8880	0
113	20240626	171200	179345380	8880	8880	8880	8880	0
114	20240626	171100	179345380	8880	8880	8880	8880	0
115	20240626	171000	179345380	8880	8880	8880	8880	0
116	20240626	170900	179345380	8880	8880	8880	8880	0
117	20240626	170800	179345380	8880	8880	8880	8880	0
118	20240626	170700	179345380	8880	8880	8880	8880	0
119	20240626	170600	179345380	8880	8880	8880	8880	0
120	20240626	170500	179345380	8880	8880	8880	8880	0
121	20240626	170400	179345380	8880	8880	8880	8880	0
122	20240626	170300	179345380	8880	8880	8880	8880	1048
123	20240626	170200	179345380	8880	8880	8880	8880	0
124	20240626	170100	179345380	8880	8880	8880	8880	0
125	20240626	170000	179345380	8880	8880	8880	8880	0
126	20240626	165900	179345380	8880	8880	8880	8880	0
127	20240626	165800	179345380	8880	8880	8880	8880	0
128	20240626	165700	179345380	8880	8880	8880	8880	0
129	20240626	165600	179345380	8880	8880	8880	8880	0
130	20240626	165500	179345380	8880	8880	8880	8880	0
131	20240626	165400	179345380	8880	8880	8880	8880	0
132	20240626	165300	179345380	8880	8880	8880	8880	0
133	20240626	165200	179345380	8880	8880	8880	8880	0
134	20240626	165100	179345380	8880	8880	8880	8880	0
135	20240626	165000	179345380	8880	8880	8880	8880	0
136	20240626	164900	179345380	8880	8880	8880	8880	0
137	20240626	164800	179345380	8880	8880	8880	8880	0
138	20240626	164700	179345380	8880	8880	8880	8880	0
139	20240626	164600	179345380	8880	8880	8880	8880	0
140	20240626	164500	179345380	8880	8880	8880	8880	0
141	20240626	164400	179345380	8880	8880	8880	8880	0
142	20240626	164300	179345380	8880	8880	8880	8880	0
143	20240626	164200	179345380	8880	8880	8880	8880	0
144	20240626	164100	179345380	8880	8880	8880	8880	0
145	20240626	164000	179345380	8880	8880	8880	8880	0
146	20240626	163900	179345380	8880	8880	8880	8880	0
147	20240626	163800	179345380	8880	8880	8880	8880	0
148	20240626	163700	179345380	8880	8880	8880	8880	0
149	20240626	163600	179345380	8880	8880	8880	8880	0
150	20240626	163500	179345380	8880	8880	8880	8880	0
151	20240626	163400	179345380	8880	8880	8880	8880	0
152	20240626	163300	179345380	8880	8880	8880	8880	1048
153	20240626	163200	179345380	8880	8880	8880	8880	0
154	20240626	163100	179345380	8880	8880	8880	8880	0
155	20240626	163000	179345380	8880	8880	8880	8880	0
156	20240626	162900	179345380	8880	8880	8880	8880	0
157	20240626	162800	179345380	8880	8880	8880	8880	0
158	20240626	162700	179345380	8880	8880	8880	8880	0
159	20240626	162600	179345380	8880	8880	8880	8880	0
160	20240626	162500	179345380	8880	8880	8880	8880	0
161	20240626	162400	179345380	8880	8880	8880	8880	0
162	20240626	162300	179345380	8880	8880	8880	8880	0
163	20240626	162200	179345380	8880	8880	8880	8880	0
164	20240626	162100	179345380	8880	8880	8880	8880	0
165	20240626	162000	179345380	8880	8880	8880	8880	0
166	20240626	161900	179345380	8880	8880	8880	8880	0
167	20240626	161800	179345380	8880	8880	8880	8880	0
168	20240626	161700	179345380	8880	8880	8880	8880	0
169	20240626	161600	179345380	8880	8880	8880	8880	0
170	20240626	161500	179345380	8880	8880	8880	8880	0
171	20240626	161400	179345380	8880	8880	8880	8880	0
172	20240626	161300	179345380	8880	8880	8880	8880	0
173	20240626	161200	179345380	8880	8880	8880	8880	0
174	20240626	161100	179345380	8880	8880	8880	8880	0
175	20240626	161000	179345380	8880	8880	8880	8880	0
176	20240626	160900	179345380	8880	8880	8880	8880	0
177	20240626	160800	179345380	8880	8880	8880	8880	0
178	20240626	160700	179345380	8880	8880	8880	8880	0
179	20240626	160600	179345380	8880	8880	8880	8880	0
180	20240626	160500	179345380	8880	8880	8880	8880	0
181	20240626	160400	179345380	8880	8880	8880	8880	0
182	20240626	160300	179345380	8880	8880	8880	8880	1048
183	20240626	160200	179345380	8880	8880	8880	8880	0
184	20240626	160100	179345380	8880	8880	8880	8880	0
185	20240626	160000	179345380	8880	8880	8880	8880	0
186	20240626	155900	179345380	8880	8880	8880	8880	0
187	20240626	155800	179345380	8880	8880	8880	8880	0
188	20240626	155700	179345380	8880	8880	8880	8880	0
189	20240626	155600	179345380	8880	8880	8880	8880	0
190	20240626	155500	179345380	8880	8880	8880	8880	0
191	20240626	155400	179345380	8880	8880	8880	8880	0
192	20240626	155300	179345380	8880	8880	8880	8880	0
193	20240626	155200	179345380	8880	8880	8880	8880	0
194	20240626	155100	179345380	8880	8880	8880	8880	0
195	20240626	155000	179345380	8880	8880	8880	8880	0
196	20240626	154900	179345380	8880	8880	8880	8880	0
197	20240626	154800	179345380	8880	8880	8880	8880	0
198	20240626	154700	179345380	8880	8880	8880	8880	0
199	20240626	154600	179345380	8880	8880	8880	8880	0
200	20240626	154500	179345380	8880	8880	8880	8880	0
201	20240626	154400	179345380	8880	8880	8880	8880	0
202	20240626	154300	179345380	8880	8880	8880	8880	0
203	20240626	154200	179345380	8880	8880	8880	8880	0
204	20240626	154100	179345380	8880	8880	8880	8880	0
205	20240626	154000	179345380	8880	8880	8880	8880	0
206	20240626	153900	179345380	8880	8880	8880	8880	0
207	20240626	153800	179345380	8880	8880	8880	8880	0
208	20240626	153700	179345380	8880	8880	8880	8880	0
209	20240626	153600	179345380	8880	8880	8880	8880	0
210	20240626	153500	179345380	8880	8880	8880	8880	0
211	20240626	153400	179345380	8880	8880	8880	8880	0
212	20240626	153300	179345380	8880	8880	8880	8880	1048
213	20240626	153200	179345380	8880	8880	8880	8880	0
214	20240626	153100	179345380	8880	8880	8880	8880	0
215	20240626	153000	179345380	8880	8880	8880	8880	1048
216	20240626	152900	170039140	8890	8890	8890	8890	0
217	20240626	152800	170039140	8890	8890	8890	8890	0
218	20240626	152700	170039140	8890	8890	8890	8890	0
219	20240626	152600	170039140	8890	8890	8890	8890	0
220	20240626	152500	170039140	8890	8890	8890	8890	0
221	20240626	152400	170039140	8890	8890	8890	8890	0
222	20240626	152300	170039140	8890	8890	8890	8890	0
223	20240626	152200	170039140	8890	8890	8890	8890	0
224	20240626	152100	170039140	8890	8890	8890	8890	0
225	20240626	152000	170039140	8890	8890	8890	8890	0
226	20240626	151900	170039140	8890	8890	8890	8890	21
227	20240626	151800	169852450	8890	8890	8890	8890	10
228	20240626	151700	169763550	8890	8890	8890	8890	0
229	20240626	151600	169763550	8890	8890	8890	8890	0
230	20240626	151500	169763550	8890	8890	8890	8890	3
231	20240626	151400	169736880	8890	8890	8890	8890	0
232	20240626	151300	169736880	8890	8890	8890	8890	0
233	20240626	151200	169736880	8890	8890	8890	8890	20
234	20240626	151100	169559080	8890	8890	8890	8890	3
235	20240626	151000	169532410	8890	8890	8890	8890	5
236	20240626	150900	169487960	8890	8890	8890	8890	0
237	20240626	150800	169487960	8890	8890	8890	8890	0
238	20240626	150700	169487960	8890	8890	8890	8890	0
239	20240626	150600	169487960	8890	8890	8890	8890	0
240	20240626	150500	169487960	8890	8890	8890	8890	1
241	20240626	150400	169479070	8890	8890	8890	8890	20
242	20240626	150300	169301270	8900	8900	8900	8900	57
243	20240626	150200	168793970	8880	8880	8880	8880	0
244	20240626	150100	168793970	8880	8880	8880	8880	0
245	20240626	150000	168793970	8880	8880	8880	8880	43
246	20240626	145900	168412130	8890	8890	8890	8890	6
247	20240626	145800	168358790	8880	8880	8880	8880	0
248	20240626	145700	168358790	8880	8880	8880	8880	0
249	20240626	145600	168358790	8880	8880	8880	8880	42
250	20240626	145500	167985830	8900	8900	8900	8900	1
251	20240626	145400	167976930	8880	8880	8880	8880	0
252	20240626	145300	167976930	8880	8880	8880	8880	0
253	20240626	145200	167976930	8880	8880	8880	8880	42
254	20240626	145100	167603970	8880	8880	8880	8880	0
255	20240626	145000	167603970	8880	8880	8880	8880	0
256	20240626	144900	167603970	8880	8880	8880	8880	0
257	20240626	144800	167603970	8880	8890	8890	8880	263
258	20240626	144700	165266020	8880	8890	8890	8880	22
259	20240626	144600	165070510	8890	8890	8890	8890	13
260	20240626	144500	164954940	8880	8890	8890	8880	42
261	20240626	144400	164581690	8880	8880	8880	8880	0
262	20240626	144300	164581690	8880	8880	8880	8880	0
263	20240626	144200	164581690	8880	8880	8880	8880	0
264	20240626	144100	164581690	8880	8880	8880	8880	42
265	20240626	144000	164208730	8900	8900	8900	8900	110
266	20240626	143900	163229730	8880	8880	8880	8880	0
267	20240626	143800	163229730	8880	8880	8880	8880	0
268	20240626	143700	163229730	8880	8880	8880	8880	42
269	20240626	143600	162856770	8880	8880	8880	8880	0
270	20240626	143500	162856770	8880	8880	8880	8880	19
271	20240626	143400	162688050	8880	8890	8890	8880	44
272	20240626	143300	162297040	8890	8890	8890	8890	0
273	20240626	143200	162297040	8890	8890	8890	8890	60
274	20240626	143100	161763640	8890	8890	8890	8890	0
275	20240626	143000	161763640	8890	8890	8890	8890	42
276	20240626	142900	161390260	8880	8880	8880	8880	0
277	20240626	142800	161390260	8880	8880	8880	8880	0
278	20240626	142700	161390260	8880	8880	8880	8880	0
279	20240626	142600	161390260	8880	8890	8890	8880	42
280	20240626	142500	161017050	8880	8880	8880	8880	0
281	20240626	142400	161017050	8880	8880	8880	8880	0
282	20240626	142300	161017050	8880	8880	8880	8880	42
283	20240626	142200	160644090	8880	8880	8880	8880	0
284	20240626	142100	160644090	8880	8880	8880	8880	0
285	20240626	142000	160644090	8880	8880	8880	8880	0
286	20240626	141900	160644090	8880	8880	8880	8880	42
287	20240626	141800	160271130	8890	8890	8890	8890	54
288	20240626	141700	159791070	8880	8880	8880	8880	0
289	20240626	141600	159791070	8880	8880	8880	8880	0
290	20240626	141500	159791070	8880	8880	8880	8880	42
291	20240626	141400	159418110	8880	8880	8880	8880	0
292	20240626	141300	159418110	8880	8880	8880	8880	6
293	20240626	141200	159364830	8880	8880	8880	8880	42
294	20240626	141100	158991870	8880	8880	8880	8880	0
295	20240626	141000	158991870	8880	8880	8880	8880	0
296	20240626	140900	158991870	8880	8880	8880	8880	0
297	20240626	140800	158991870	8880	8880	8880	8880	42
298	20240626	140700	158618910	8880	8880	8880	8880	0
299	20240626	140600	158618910	8880	8890	8890	8880	111
300	20240626	140500	157632900	8890	8890	8890	8890	0
301	20240626	140400	157632900	8890	8890	8890	8890	265
302	20240626	140300	155277050	8890	8890	8890	8890	0
303	20240626	140200	155277050	8890	8890	8890	8890	1
304	20240626	140100	155268160	8890	8890	8890	8890	42
305	20240626	140000	154894780	8890	8890	8890	8890	1
306	20240626	135900	154885890	8890	8890	8890	8890	0
307	20240626	135800	154885890	8890	8890	8890	8890	0
308	20240626	135700	154885890	8890	8890	8890	8890	42
309	20240626	135600	154512510	8890	8890	8890	8890	0
310	20240626	135500	154512510	8890	8890	8890	8890	0
311	20240626	135400	154512510	8890	8890	8890	8890	37
312	20240626	135300	154183580	8890	8890	8890	8890	42
313	20240626	135200	153810200	8890	8890	8890	8890	1
314	20240626	135100	153801310	8890	8890	8890	8890	0
315	20240626	135000	153801310	8890	8890	8890	8890	63
316	20240626	134900	153241240	8900	8900	8900	8900	0
317	20240626	134800	153241240	8900	8900	8900	8900	0
318	20240626	134700	153241240	8900	8900	8900	8900	0
319	20240626	134600	153241240	8900	8890	8900	8890	43
320	20240626	134500	152858960	8900	8900	8900	8900	5
321	20240626	134400	152814460	8880	8880	8880	8880	0
322	20240626	134300	152814460	8880	8880	8880	8880	0
323	20240626	134200	152814460	8880	8880	8880	8880	42
324	20240626	134100	152441500	8880	8880	8880	8880	0
325	20240626	134000	152441500	8880	8880	8880	8880	1
326	20240626	133900	152432620	8880	8880	8880	8880	42
327	20240626	133800	152059660	8900	8900	8900	8900	3
328	20240626	133700	152032960	8890	8890	8890	8890	0
329	20240626	133600	152032960	8890	8890	8890	8890	0
330	20240626	133500	152032960	8890	8890	8890	8890	47
331	20240626	133400	151615130	8890	8890	8890	8890	8
332	20240626	133300	151544010	8880	8880	8880	8880	0
333	20240626	133200	151544010	8880	8880	8880	8880	0
334	20240626	133100	151544010	8880	8880	8880	8880	42
335	20240626	133000	151171050	8880	8880	8880	8880	0
336	20240626	132900	151171050	8880	8880	8880	8880	0
337	20240626	132800	151171050	8880	8880	8880	8880	42
338	20240626	132700	150798090	8880	8880	8880	8880	0
339	20240626	132600	150798090	8880	8880	8880	8880	0
340	20240626	132500	150798090	8880	8880	8880	8880	0
341	20240626	132400	150798090	8880	8880	8880	8880	42
342	20240626	132300	150425130	8880	8880	8880	8880	0
343	20240626	132200	150425130	8880	8880	8880	8880	0
344	20240626	132100	150425130	8880	8880	8880	8880	0
345	20240626	132000	150425130	8880	8880	8880	8880	42
346	20240626	131900	150052170	8880	8880	8880	8880	0
347	20240626	131800	150052170	8880	8880	8880	8880	9
348	20240626	131700	149972250	8880	8890	8890	8880	73
349	20240626	131600	149323950	8870	8870	8870	8870	0
350	20240626	131500	149323950	8870	8870	8870	8870	0
351	20240626	131400	149323950	8870	8870	8870	8870	0
352	20240626	131300	149323950	8870	8870	8870	8870	42
353	20240626	131200	148951410	8880	8880	8880	8880	0
354	20240626	131100	148951410	8880	8880	8880	8880	152
355	20240626	131000	147601650	8880	8880	8880	8880	20
356	20240626	130900	147424050	8880	8880	8880	8880	292
357	20240626	130800	144831090	8880	8880	8880	8880	0
358	20240626	130700	144831090	8880	8880	8880	8880	0
359	20240626	130600	144831090	8880	8880	8880	8880	42
360	20240626	130500	144458130	8880	8880	8880	8880	0
361	20240626	130400	144458130	8880	8880	8880	8880	0
362	20240626	130300	144458130	8880	8880	8880	8880	55
363	20240626	130200	143969730	8880	8880	8880	8880	42
364	20240626	130100	143596770	8880	8880	8880	8880	0
365	20240626	130000	143596770	8880	8880	8880	8880	3
366	20240626	125900	143570130	8880	8880	8880	8880	0
367	20240626	125800	143570130	8880	8880	8880	8880	41
368	20240626	125700	143206050	8910	8910	8910	8910	1
369	20240626	125600	143197140	8880	8890	8890	8880	100
370	20240626	125500	142308690	8890	8890	8890	8890	42
371	20240626	125400	141935310	8890	8890	8890	8890	0
372	20240626	125300	141935310	8890	8890	8890	8890	0
373	20240626	125200	141935310	8890	8890	8890	8890	0
374	20240626	125100	141935310	8890	8900	8900	8890	42
375	20240626	125000	141561550	8900	8900	8900	8900	0
376	20240626	124900	141561550	8900	8900	8900	8900	17
377	20240626	124800	141410250	8880	8880	8880	8880	0
378	20240626	124700	141410250	8880	8880	8880	8880	42
379	20240626	124600	141037290	8880	8880	8880	8880	50
380	20240626	124500	140593290	8880	8880	8880	8880	0
381	20240626	124400	140593290	8880	8880	8880	8880	42
382	20240626	124300	140220330	8910	8910	8910	8910	0
383	20240626	124200	140220330	8910	8910	8910	8910	0
384	20240626	124100	140220330	8910	8910	8910	8910	1
385	20240626	124000	140211420	8880	8880	8880	8880	43
386	20240626	123900	139829580	8880	8880	8880	8880	0
387	20240626	123800	139829580	8880	8880	8880	8880	0
388	20240626	123700	139829580	8880	8880	8880	8880	0
389	20240626	123600	139829580	8880	8880	8880	8880	42
390	20240626	123500	139456620	8880	8880	8880	8880	36
391	20240626	123400	139136940	8900	8900	8900	8900	0
392	20240626	123300	139136940	8900	8900	8900	8900	6
393	20240626	123200	139083540	8900	8900	8900	8900	4
394	20240626	123100	139047940	8870	8870	8870	8870	0
395	20240626	123000	139047940	8870	8870	8870	8870	0
396	20240626	122900	139047940	8870	8880	8880	8870	42
397	20240626	122800	138675350	8910	8910	8910	8910	10
398	20240626	122700	138586250	8900	8900	8900	8900	85
399	20240626	122600	137829750	8900	8900	8900	8900	115
400	20240626	122500	136806250	8870	8900	8900	8870	142
401	20240626	122400	135543710	8880	8880	8880	8880	1
402	20240626	122300	135534830	8870	8870	8870	8870	0
403	20240626	122200	135534830	8870	8880	8880	8870	42
404	20240626	122100	135162280	8870	8870	8870	8870	0
405	20240626	122000	135162280	8870	8870	8870	8870	0
406	20240626	121900	135162280	8870	8870	8870	8870	0
407	20240626	121800	135162280	8870	8870	8870	8870	42
408	20240626	121700	134789740	8880	8880	8880	8880	1
409	20240626	121600	134780860	8870	8870	8870	8870	0
410	20240626	121500	134780860	8870	8870	8870	8870	18
411	20240626	121400	134621200	8880	8890	8890	8880	24
412	20240626	121300	134408060	8900	8900	8900	8900	0
413	20240626	121200	134408060	8900	8900	8900	8900	0
414	20240626	121100	134408060	8900	8870	8900	8870	169
415	20240626	121000	132905220	8870	8870	8870	8870	25
416	20240626	120900	132683470	8900	8900	8900	8900	0
417	20240626	120800	132683470	8900	8900	8900	8900	0
418	20240626	120700	132683470	8900	8910	8910	8900	24
419	20240626	120600	132469640	8910	8910	8910	8910	0
420	20240626	120500	132469640	8910	8910	8910	8910	0
421	20240626	120400	132469640	8910	8910	8910	8910	1
422	20240626	120300	132460730	8870	8870	8870	8870	42
423	20240626	120200	132088190	8870	8870	8870	8870	0
424	20240626	120100	132088190	8870	8900	8900	8870	134
425	20240626	120000	130897120	8910	8910	8910	8910	120
426	20240626	115900	129827920	8920	8920	8920	8920	0
427	20240626	115800	129827920	8920	8920	8920	8920	0
428	20240626	115700	129827920	8920	8920	8920	8920	0
429	20240626	115600	129827920	8920	8920	8920	8920	0
430	20240626	115500	129827920	8920	8920	8920	8920	0
431	20240626	115400	129827920	8920	8920	8920	8920	0
432	20240626	115300	129827920	8920	8920	8920	8920	0
433	20240626	115200	129827920	8920	8920	8920	8920	100
434	20240626	115100	128935920	8910	8900	8910	8900	80
435	20240626	115000	128223700	8910	8910	8910	8910	0
436	20240626	114900	128223700	8910	8910	8910	8910	0
437	20240626	114800	128223700	8910	8900	8910	8900	4
438	20240626	114700	128188080	8910	8910	8910	8910	0
439	20240626	114600	128188080	8910	8910	8910	8910	2
440	20240626	114500	128170260	8910	8910	8910	8910	0
441	20240626	114400	128170260	8910	8910	8910	8910	250
442	20240626	114300	125942760	8890	8890	8890	8890	0
443	20240626	114200	125942760	8890	8910	8910	8890	112
444	20240626	114100	124946000	8910	8910	8910	8910	0
445	20240626	114000	124946000	8910	8910	8910	8910	0
446	20240626	113900	124946000	8910	8910	8910	8910	0
447	20240626	113800	124946000	8910	8910	8910	8910	0
448	20240626	113700	124946000	8910	8910	8910	8910	1
449	20240626	113600	124937090	8910	8910	8910	8910	0
450	20240626	113500	124937090	8910	8910	8910	8910	0
451	20240626	113400	124937090	8910	8910	8910	8910	0
452	20240626	113300	124937090	8910	8910	8910	8910	0
453	20240626	113200	124937090	8910	8910	8910	8910	1
454	20240626	113100	124928180	8910	8910	8910	8910	0
455	20240626	113000	124928180	8910	8910	8910	8910	0
456	20240626	112900	124928180	8910	8910	8910	8910	0
457	20240626	112800	124928180	8910	8910	8910	8910	0
458	20240626	112700	124928180	8910	8900	8910	8900	88
459	20240626	112600	124144270	8910	8910	8910	8910	0
460	20240626	112500	124144270	8910	8910	8910	8910	134
461	20240626	112400	122950330	8920	8920	8920	8920	0
462	20240626	112300	122950330	8920	8920	8920	8920	0
463	20240626	112200	122950330	8920	8920	8920	8920	0
464	20240626	112100	122950330	8920	8920	8920	8920	0
465	20240626	112000	122950330	8920	8920	8920	8920	0
466	20240626	111900	122950330	8920	8920	8920	8920	0
467	20240626	111800	122950330	8920	8920	8920	8920	0
468	20240626	111700	122950330	8920	8920	8920	8920	0
469	20240626	111600	122950330	8920	8920	8920	8900	545
470	20240626	111500	118095190	8920	8920	8920	8920	93
471	20240626	111400	117265630	8900	8900	8900	8900	0
472	20240626	111300	117265630	8900	8900	8900	8900	0
473	20240626	111200	117265630	8900	8900	8900	8900	0
474	20240626	111100	117265630	8900	8900	8900	8900	0
475	20240626	111000	117265630	8900	8900	8900	8900	0
476	20240626	110900	117265630	8900	8900	8900	8900	0
477	20240626	110800	117265630	8900	8900	8900	8900	0
478	20240626	110700	117265630	8900	8900	8900	8900	0
479	20240626	110600	117265630	8900	8900	8900	8900	0
480	20240626	110500	117265630	8900	8900	8900	8900	0
481	20240626	110400	117265630	8900	8900	8900	8900	0
482	20240626	110300	117265630	8900	8900	8900	8900	20
483	20240626	110200	117087630	8930	8930	8930	8930	0
484	20240626	110100	117087630	8930	8930	8930	8930	0
485	20240626	110000	117087630	8930	8930	8930	8930	0
486	20240626	105900	117087630	8930	8930	8930	8930	0
487	20240626	105800	117087630	8930	8930	8930	8930	0
488	20240626	105700	117087630	8930	8930	8930	8930	2
489	20240626	105600	117069770	8870	8870	8870	8870	0
490	20240626	105500	117069770	8870	8930	8930	8870	19
491	20240626	105400	116901110	8880	8880	8880	8880	400
492	20240626	105300	113349110	8890	8890	8890	8890	215
493	20240626	105200	111437760	8890	8890	8890	8890	0
494	20240626	105100	111437760	8890	8890	8890	8890	0
495	20240626	105000	111437760	8890	8890	8890	8890	8
496	20240626	104900	111366640	8890	8890	8890	8890	0
497	20240626	104800	111366640	8890	8890	8890	8890	0
498	20240626	104700	111366640	8890	8890	8890	8890	0
499	20240626	104600	111366640	8890	8890	8890	8890	1
500	20240626	104500	111357750	8940	8940	8940	8940	0
501	20240626	104400	111357750	8940	8940	8940	8940	0
502	20240626	104300	111357750	8940	8940	8940	8940	0
503	20240626	104200	111357750	8940	8940	8940	8940	1
504	20240626	104100	111348810	8870	8870	8870	8870	0
505	20240626	104000	111348810	8870	8870	8870	8870	0
506	20240626	103900	111348810	8870	8870	8870	8870	159
507	20240626	103800	109938480	8870	8870	8870	8870	10
508	20240626	103700	109849780	8870	8870	8870	8870	0
509	20240626	103600	109849780	8870	8870	8870	8870	0
510	20240626	103500	109849780	8870	8870	8870	8870	0
511	20240626	103400	109849780	8870	8870	8870	8870	0
512	20240626	103300	109849780	8870	8920	8920	8870	200
513	20240626	103200	108073430	8930	8920	8930	8920	364
514	20240626	103100	104823190	8920	8920	8920	8920	0
515	20240626	103000	104823190	8920	8920	8920	8920	0
516	20240626	102900	104823190	8920	8920	8920	8920	101
517	20240626	102800	103922270	8920	8920	8920	8920	0
518	20240626	102700	103922270	8920	8920	8920	8920	0
519	20240626	102600	103922270	8920	8920	8920	8920	0
520	20240626	102500	103922270	8920	8920	8920	8920	5
521	20240626	102400	103877670	8920	8920	8920	8920	1
522	20240626	102300	103868750	8920	8920	8920	8920	0
523	20240626	102200	103868750	8920	8920	8920	8920	0
524	20240626	102100	103868750	8920	8920	8920	8920	10
525	20240626	102000	103779550	8900	8900	8900	8900	0
526	20240626	101900	103779550	8900	8900	8900	8900	0
527	20240626	101800	103779550	8900	8900	8900	8900	59
528	20240626	101700	103254450	8880	8880	8880	8880	0
529	20240626	101600	103254450	8880	8880	8880	8880	5
530	20240626	101500	103210050	8880	8880	8880	8880	0
531	20240626	101400	103210050	8880	8880	8880	8880	0
532	20240626	101300	103210050	8880	8880	8880	8880	2
533	20240626	101200	103192290	8870	8870	8870	8870	0
534	20240626	101100	103192290	8870	8870	8870	8870	1
535	20240626	101000	103183420	8870	8890	8890	8870	54
536	20240626	100900	102704190	8900	8900	8900	8900	0
537	20240626	100800	102704190	8900	8900	8900	8900	0
538	20240626	100700	102704190	8900	8900	8900	8900	0
539	20240626	100600	102704190	8900	8900	8900	8900	0
540	20240626	100500	102704190	8900	8900	8900	8900	0
541	20240626	100400	102704190	8900	8900	8900	8900	0
542	20240626	100300	102704190	8900	8900	8900	8900	0
543	20240626	100200	102704190	8900	8900	8900	8900	0
544	20240626	100100	102704190	8900	8900	8900	8900	0
545	20240626	100000	102704190	8900	8900	8900	8900	0
546	20240626	095900	102704190	8900	8900	8900	8900	0
547	20240626	095800	102704190	8900	8900	8900	8900	0
548	20240626	095700	102704190	8900	8900	8900	8900	0
549	20240626	095600	102704190	8900	8900	8900	8900	10
550	20240626	095500	102615190	8900	8900	8900	8900	6
551	20240626	095400	102561790	8920	8920	8920	8920	0
552	20240626	095300	102561790	8920	8920	8920	8920	0
553	20240626	095200	102561790	8920	8920	8920	8920	0
554	20240626	095100	102561790	8920	8920	8920	8920	0
555	20240626	095000	102561790	8920	8920	8920	8920	2
556	20240626	094900	102543950	8870	8870	8870	8870	9
557	20240626	094800	102464120	8920	8870	8920	8870	163
558	20240626	094700	101017260	8920	8920	8920	8920	1
559	20240626	094600	101008340	8870	8870	8870	8870	0
560	20240626	094500	101008340	8870	8870	8870	8870	20
561	20240626	094400	100830940	8920	8920	8920	8920	1
562	20240626	094300	100822020	8870	8870	8870	8870	0
563	20240626	094200	100822020	8870	8870	8870	8870	2
564	20240626	094100	100804280	8870	8870	8870	8870	0
565	20240626	094000	100804280	8870	8870	8870	8870	0
566	20240626	093900	100804280	8870	8880	8880	8870	323
567	20240626	093800	97939220	8870	8890	8890	8870	142
568	20240626	093700	96678850	8930	8930	8930	8930	1
569	20240626	093600	96669920	8900	8900	8900	8900	0
570	20240626	093500	96669920	8900	8900	8900	8900	1
571	20240626	093400	96661020	8900	8900	8900	8900	9
572	20240626	093300	96580920	8910	8910	8910	8910	29
573	20240626	093200	96322530	8910	8920	8920	8910	34
574	20240626	093100	96019350	8920	8920	8920	8920	43
575	20240626	093000	95635790	8910	8910	8910	8910	0
576	20240626	092900	95635790	8910	8910	8910	8910	12
577	20240626	092800	95528870	8920	8930	8930	8920	30
578	20240626	092700	95261170	8920	8920	8920	8920	11
579	20240626	092600	95163050	8920	8920	8920	8920	0
580	20240626	092500	95163050	8920	8920	8920	8920	10
581	20240626	092400	95073850	8910	8910	8910	8910	0
582	20240626	092300	95073850	8910	8910	8910	8910	0
583	20240626	092200	95073850	8910	8910	8910	8910	130
584	20240626	092100	93915550	8920	8920	8920	8920	112
585	20240626	092000	92916510	8920	8880	8920	8880	378
586	20240626	091900	89549010	8880	8880	8880	8880	7
587	20240626	091800	89486850	8870	8870	8870	8870	25
588	20240626	091700	89265100	8870	8870	8870	8870	30
589	20240626	091600	88999000	8880	8880	8880	8880	36
590	20240626	091500	88679320	8870	8870	8870	8870	0
591	20240626	091400	88679320	8870	8870	8870	8870	5
592	20240626	091300	88634970	8870	8870	8870	8870	160
593	20240626	091200	87215770	8870	8870	8870	8870	71
594	20240626	091100	86586000	8870	8870	8870	8870	43
595	20240626	091000	86204590	8870	8870	8870	8870	2
596	20240626	090900	86186850	8870	8870	8870	8870	10
597	20240626	090800	86098150	8860	8860	8860	8860	190
598	20240626	090700	84414750	8860	8860	8860	8860	0
599	20240626	090600	84414750	8860	8870	8870	8810	3332
600	20240626	090500	54973690	8860	8860	8860	8860	0
601	20240626	090400	54973690	8860	8860	8860	8860	100
602	20240626	090300	54087690	8860	8890	8900	8830	2006
603	20240626	090200	36321270	8840	8840	8840	8840	0
604	20240626	090100	36321270	8840	8920	9000	8830	3029
605	20240626	090000	9454310	8900	9010	9010	8900	1058