KissMeData/042600/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	192700	305755290	17730	17730	17730	17730	450
3	20240626	192600	305755290	17730	17730	17730	17730	0
4	20240626	192500	305755290	17730	17730	17730	17730	0
5	20240626	192400	305755290	17730	17730	17730	17730	0
6	20240626	192300	305755290	17730	17730	17730	17730	0
7	20240626	192200	305755290	17730	17730	17730	17730	0
8	20240626	192100	305755290	17730	17730	17730	17730	0
9	20240626	192000	305755290	17730	17730	17730	17730	0
10	20240626	191900	305755290	17730	17730	17730	17730	0
11	20240626	191800	305755290	17730	17730	17730	17730	0
12	20240626	191700	305755290	17730	17730	17730	17730	0
13	20240626	191600	305755290	17730	17730	17730	17730	0
14	20240626	191500	305755290	17730	17730	17730	17730	0
15	20240626	191400	305755290	17730	17730	17730	17730	0
16	20240626	191300	305755290	17730	17730	17730	17730	0
17	20240626	191200	305755290	17730	17730	17730	17730	0
18	20240626	191100	305755290	17730	17730	17730	17730	0
19	20240626	191000	305755290	17730	17730	17730	17730	0
20	20240626	190900	305755290	17730	17730	17730	17730	0
21	20240626	190800	305755290	17730	17730	17730	17730	0
22	20240626	190700	305755290	17730	17730	17730	17730	0
23	20240626	190600	305755290	17730	17730	17730	17730	0
24	20240626	190500	305755290	17730	17730	17730	17730	0
25	20240626	190400	305755290	17730	17730	17730	17730	0
26	20240626	190300	305755290	17730	17730	17730	17730	0
27	20240626	190200	305755290	17730	17730	17730	17730	0
28	20240626	190100	305755290	17730	17730	17730	17730	0
29	20240626	190000	305755290	17730	17730	17730	17730	0
30	20240626	185900	305755290	17730	17730	17730	17730	0
31	20240626	185800	305755290	17730	17730	17730	17730	0
32	20240626	185700	305755290	17730	17730	17730	17730	450
33	20240626	185600	305755290	17730	17730	17730	17730	0
34	20240626	185500	305755290	17730	17730	17730	17730	0
35	20240626	185400	305755290	17730	17730	17730	17730	0
36	20240626	185300	305755290	17730	17730	17730	17730	0
37	20240626	185200	305755290	17730	17730	17730	17730	0
38	20240626	185100	305755290	17730	17730	17730	17730	0
39	20240626	185000	305755290	17730	17730	17730	17730	0
40	20240626	184900	305755290	17730	17730	17730	17730	0
41	20240626	184800	305755290	17730	17730	17730	17730	0
42	20240626	184700	305755290	17730	17730	17730	17730	0
43	20240626	184600	305755290	17730	17730	17730	17730	0
44	20240626	184500	305755290	17730	17730	17730	17730	0
45	20240626	184400	305755290	17730	17730	17730	17730	0
46	20240626	184300	305755290	17730	17730	17730	17730	0
47	20240626	184200	305755290	17730	17730	17730	17730	0
48	20240626	184100	305755290	17730	17730	17730	17730	0
49	20240626	184000	305755290	17730	17730	17730	17730	0
50	20240626	183900	305755290	17730	17730	17730	17730	0
51	20240626	183800	305755290	17730	17730	17730	17730	0
52	20240626	183700	305755290	17730	17730	17730	17730	0
53	20240626	183600	305755290	17730	17730	17730	17730	0
54	20240626	183500	305755290	17730	17730	17730	17730	0
55	20240626	183400	305755290	17730	17730	17730	17730	0
56	20240626	183300	305755290	17730	17730	17730	17730	0
57	20240626	183200	305755290	17730	17730	17730	17730	0
58	20240626	183100	305755290	17730	17730	17730	17730	0
59	20240626	183000	305755290	17730	17730	17730	17730	0
60	20240626	182900	305755290	17730	17730	17730	17730	0
61	20240626	182800	305755290	17730	17730	17730	17730	0
62	20240626	182700	305755290	17730	17730	17730	17730	450
63	20240626	182600	305755290	17730	17730	17730	17730	0
64	20240626	182500	305755290	17730	17730	17730	17730	0
65	20240626	182400	305755290	17730	17730	17730	17730	0
66	20240626	182300	305755290	17730	17730	17730	17730	0
67	20240626	182200	305755290	17730	17730	17730	17730	0
68	20240626	182100	305755290	17730	17730	17730	17730	0
69	20240626	182000	305755290	17730	17730	17730	17730	0
70	20240626	181900	305755290	17730	17730	17730	17730	0
71	20240626	181800	305755290	17730	17730	17730	17730	0
72	20240626	181700	305755290	17730	17730	17730	17730	0
73	20240626	181600	305755290	17730	17730	17730	17730	0
74	20240626	181500	305755290	17730	17730	17730	17730	0
75	20240626	181400	305755290	17730	17730	17730	17730	0
76	20240626	181300	305755290	17730	17730	17730	17730	0
77	20240626	181200	305755290	17730	17730	17730	17730	0
78	20240626	181100	305755290	17730	17730	17730	17730	0
79	20240626	181000	305755290	17730	17730	17730	17730	0
80	20240626	180900	305755290	17730	17730	17730	17730	0
81	20240626	180800	305755290	17730	17730	17730	17730	0
82	20240626	180700	305755290	17730	17730	17730	17730	0
83	20240626	180600	305755290	17730	17730	17730	17730	0
84	20240626	180500	305755290	17730	17730	17730	17730	0
85	20240626	180400	305755290	17730	17730	17730	17730	0
86	20240626	180300	305755290	17730	17730	17730	17730	0
87	20240626	180200	305755290	17730	17730	17730	17730	0
88	20240626	180100	305755290	17730	17730	17730	17730	0
89	20240626	180000	305755290	17730	17730	17730	17730	0
90	20240626	175900	305755290	17730	17730	17730	17730	0
91	20240626	175800	305755290	17730	17730	17730	17730	0
92	20240626	175700	305755290	17730	17730	17730	17730	450
93	20240626	175600	305755290	17730	17730	17730	17730	0
94	20240626	175500	305755290	17730	17730	17730	17730	0
95	20240626	175400	305755290	17730	17730	17730	17730	0
96	20240626	175300	305755290	17730	17730	17730	17730	0
97	20240626	175200	305755290	17730	17730	17730	17730	0
98	20240626	175100	305755290	17730	17730	17730	17730	0
99	20240626	175000	305755290	17730	17730	17730	17730	0
100	20240626	174900	305755290	17730	17730	17730	17730	0
101	20240626	174800	305755290	17730	17730	17730	17730	0
102	20240626	174700	305755290	17730	17730	17730	17730	0
103	20240626	174600	305755290	17730	17730	17730	17730	0
104	20240626	174500	305755290	17730	17730	17730	17730	0
105	20240626	174400	305755290	17730	17730	17730	17730	0
106	20240626	174300	305755290	17730	17730	17730	17730	0
107	20240626	174200	305755290	17730	17730	17730	17730	0
108	20240626	174100	305755290	17730	17730	17730	17730	0
109	20240626	174000	305755290	17730	17730	17730	17730	0
110	20240626	173900	305755290	17730	17730	17730	17730	0
111	20240626	173800	305755290	17730	17730	17730	17730	0
112	20240626	173700	305755290	17730	17730	17730	17730	0
113	20240626	173600	305755290	17730	17730	17730	17730	0
114	20240626	173500	305755290	17730	17730	17730	17730	0
115	20240626	173400	305755290	17730	17730	17730	17730	0
116	20240626	173300	305755290	17730	17730	17730	17730	0
117	20240626	173200	305755290	17730	17730	17730	17730	0
118	20240626	173100	305755290	17730	17730	17730	17730	0
119	20240626	173000	305755290	17730	17730	17730	17730	0
120	20240626	172900	305755290	17730	17730	17730	17730	0
121	20240626	172800	305755290	17730	17730	17730	17730	0
122	20240626	172700	305755290	17730	17730	17730	17730	450
123	20240626	172600	305755290	17730	17730	17730	17730	0
124	20240626	172500	305755290	17730	17730	17730	17730	0
125	20240626	172400	305755290	17730	17730	17730	17730	0
126	20240626	172300	305755290	17730	17730	17730	17730	0
127	20240626	172200	305755290	17730	17730	17730	17730	0
128	20240626	172100	305755290	17730	17730	17730	17730	0
129	20240626	172000	305755290	17730	17730	17730	17730	0
130	20240626	171900	305755290	17730	17730	17730	17730	0
131	20240626	171800	305755290	17730	17730	17730	17730	0
132	20240626	171700	305755290	17730	17730	17730	17730	0
133	20240626	171600	305755290	17730	17730	17730	17730	0
134	20240626	171500	305755290	17730	17730	17730	17730	0
135	20240626	171400	305755290	17730	17730	17730	17730	0
136	20240626	171300	305755290	17730	17730	17730	17730	0
137	20240626	171200	305755290	17730	17730	17730	17730	0
138	20240626	171100	305755290	17730	17730	17730	17730	0
139	20240626	171000	305755290	17730	17730	17730	17730	0
140	20240626	170900	305755290	17730	17730	17730	17730	0
141	20240626	170800	305755290	17730	17730	17730	17730	0
142	20240626	170700	305755290	17730	17730	17730	17730	0
143	20240626	170600	305755290	17730	17730	17730	17730	0
144	20240626	170500	305755290	17730	17730	17730	17730	0
145	20240626	170400	305755290	17730	17730	17730	17730	0
146	20240626	170300	305755290	17730	17730	17730	17730	0
147	20240626	170200	305755290	17730	17730	17730	17730	0
148	20240626	170100	305755290	17730	17730	17730	17730	0
149	20240626	170000	305755290	17730	17730	17730	17730	0
150	20240626	165900	305755290	17730	17730	17730	17730	0
151	20240626	165800	305755290	17730	17730	17730	17730	0
152	20240626	165700	305755290	17730	17730	17730	17730	450
153	20240626	165600	305755290	17730	17730	17730	17730	0
154	20240626	165500	305755290	17730	17730	17730	17730	0
155	20240626	165400	305755290	17730	17730	17730	17730	0
156	20240626	165300	305755290	17730	17730	17730	17730	0
157	20240626	165200	305755290	17730	17730	17730	17730	0
158	20240626	165100	305755290	17730	17730	17730	17730	0
159	20240626	165000	305755290	17730	17730	17730	17730	0
160	20240626	164900	305755290	17730	17730	17730	17730	0
161	20240626	164800	305755290	17730	17730	17730	17730	0
162	20240626	164700	305755290	17730	17730	17730	17730	0
163	20240626	164600	305755290	17730	17730	17730	17730	0
164	20240626	164500	305755290	17730	17730	17730	17730	0
165	20240626	164400	305755290	17730	17730	17730	17730	0
166	20240626	164300	305755290	17730	17730	17730	17730	0
167	20240626	164200	305755290	17730	17730	17730	17730	0
168	20240626	164100	305755290	17730	17730	17730	17730	0
169	20240626	164000	305755290	17730	17730	17730	17730	0
170	20240626	163900	305755290	17730	17730	17730	17730	0
171	20240626	163800	305755290	17730	17730	17730	17730	0
172	20240626	163700	305755290	17730	17730	17730	17730	0
173	20240626	163600	305755290	17730	17730	17730	17730	0
174	20240626	163500	305755290	17730	17730	17730	17730	0
175	20240626	163400	305755290	17730	17730	17730	17730	0
176	20240626	163300	305755290	17730	17730	17730	17730	0
177	20240626	163200	305755290	17730	17730	17730	17730	0
178	20240626	163100	305755290	17730	17730	17730	17730	0
179	20240626	163000	305755290	17730	17730	17730	17730	0
180	20240626	162900	305755290	17730	17730	17730	17730	0
181	20240626	162800	305755290	17730	17730	17730	17730	0
182	20240626	162700	305755290	17730	17730	17730	17730	450
183	20240626	162600	305755290	17730	17730	17730	17730	0
184	20240626	162500	305755290	17730	17730	17730	17730	0
185	20240626	162400	305755290	17730	17730	17730	17730	0
186	20240626	162300	305755290	17730	17730	17730	17730	0
187	20240626	162200	305755290	17730	17730	17730	17730	0
188	20240626	162100	305755290	17730	17730	17730	17730	0
189	20240626	162000	305755290	17730	17730	17730	17730	0
190	20240626	161900	305755290	17730	17730	17730	17730	0
191	20240626	161800	305755290	17730	17730	17730	17730	0
192	20240626	161700	305755290	17730	17730	17730	17730	0
193	20240626	161600	305755290	17730	17730	17730	17730	0
194	20240626	161500	305755290	17730	17730	17730	17730	0
195	20240626	161400	305755290	17730	17730	17730	17730	0
196	20240626	161300	305755290	17730	17730	17730	17730	0
197	20240626	161200	305755290	17730	17730	17730	17730	0
198	20240626	161100	305755290	17730	17730	17730	17730	0
199	20240626	161000	305755290	17730	17730	17730	17730	0
200	20240626	160900	305755290	17730	17730	17730	17730	0
201	20240626	160800	305755290	17730	17730	17730	17730	0
202	20240626	160700	305755290	17730	17730	17730	17730	0
203	20240626	160600	305755290	17730	17730	17730	17730	0
204	20240626	160500	305755290	17730	17730	17730	17730	0
205	20240626	160400	305755290	17730	17730	17730	17730	0
206	20240626	160300	305755290	17730	17730	17730	17730	0
207	20240626	160200	305755290	17730	17730	17730	17730	0
208	20240626	160100	305755290	17730	17730	17730	17730	0
209	20240626	160000	305755290	17730	17730	17730	17730	0
210	20240626	155900	305755290	17730	17730	17730	17730	0
211	20240626	155800	305755290	17730	17730	17730	17730	0
212	20240626	155700	305755290	17730	17730	17730	17730	450
213	20240626	155600	305755290	17730	17730	17730	17730	0
214	20240626	155500	305755290	17730	17730	17730	17730	0
215	20240626	155400	305755290	17730	17730	17730	17730	0
216	20240626	155300	305755290	17730	17730	17730	17730	0
217	20240626	155200	305755290	17730	17730	17730	17730	0
218	20240626	155100	305755290	17730	17730	17730	17730	0
219	20240626	155000	305755290	17730	17730	17730	17730	0
220	20240626	154900	305755290	17730	17730	17730	17730	0
221	20240626	154800	305755290	17730	17730	17730	17730	0
222	20240626	154700	305755290	17730	17730	17730	17730	0
223	20240626	154600	305755290	17730	17730	17730	17730	0
224	20240626	154500	305755290	17730	17730	17730	17730	0
225	20240626	154400	305755290	17730	17730	17730	17730	0
226	20240626	154300	305755290	17730	17730	17730	17730	0
227	20240626	154200	305755290	17730	17730	17730	17730	0
228	20240626	154100	305755290	17730	17730	17730	17730	0
229	20240626	154000	305755290	17730	17730	17730	17730	0
230	20240626	153900	305755290	17730	17730	17730	17730	0
231	20240626	153800	305755290	17730	17730	17730	17730	0
232	20240626	153700	305755290	17730	17730	17730	17730	0
233	20240626	153600	305755290	17730	17730	17730	17730	0
234	20240626	153500	305755290	17730	17730	17730	17730	0
235	20240626	153400	305755290	17730	17730	17730	17730	0
236	20240626	153300	305755290	17730	17730	17730	17730	0
237	20240626	153200	305755290	17730	17730	17730	17730	0
238	20240626	153100	305755290	17730	17730	17730	17730	0
239	20240626	153000	305755290	17730	17730	17730	17730	450
240	20240626	152900	297776790	17730	17730	17730	17730	0
241	20240626	152800	297776790	17730	17730	17730	17730	0
242	20240626	152700	297776790	17730	17730	17730	17730	0
243	20240626	152600	297776790	17730	17730	17730	17730	0
244	20240626	152500	297776790	17730	17730	17730	17730	0
245	20240626	152400	297776790	17730	17730	17730	17730	0
246	20240626	152300	297776790	17730	17730	17730	17730	0
247	20240626	152200	297776790	17730	17730	17730	17730	0
248	20240626	152100	297776790	17730	17730	17730	17730	0
249	20240626	152000	297776790	17730	17730	17730	17730	0
250	20240626	151900	297776790	17730	17730	17730	17670	22
251	20240626	151800	297387810	17670	17670	17670	17670	106
252	20240626	151700	295514790	17680	17680	17680	17680	2
253	20240626	151600	295479430	17680	17680	17680	17680	0
254	20240626	151500	295479430	17680	17680	17680	17680	0
255	20240626	151400	295479430	17680	17680	17680	17680	0
256	20240626	151300	295479430	17680	17680	17680	17680	4
257	20240626	151200	295408710	17670	17680	17680	17670	6
258	20240626	151100	295302660	17680	17680	17680	17680	1
259	20240626	151000	295284980	17680	17670	17680	17670	4
260	20240626	150900	295214270	17650	17690	17690	17650	466
261	20240626	150800	286978900	17710	17710	17710	17710	0
262	20240626	150700	286978900	17710	17710	17710	17690	324
263	20240626	150600	281244160	17710	17710	17710	17710	11
264	20240626	150500	281049350	17750	17750	17750	17750	8
265	20240626	150400	280907350	17760	17760	17760	17760	0
266	20240626	150300	280907350	17760	17760	17760	17760	1
267	20240626	150200	280889590	17760	17760	17760	17760	8
268	20240626	150100	280747510	17780	17780	17780	17780	0
269	20240626	150000	280747510	17780	17780	17780	17700	5
270	20240626	145900	280658690	17690	17690	17690	17690	0
271	20240626	145800	280658690	17690	17690	17690	17690	0
272	20240626	145700	280658690	17690	17690	17690	17690	0
273	20240626	145600	280658690	17690	17690	17690	17690	0
274	20240626	145500	280658690	17690	17690	17690	17690	0
275	20240626	145400	280658690	17690	17710	17710	17690	43
276	20240626	145300	279897590	17700	17760	17760	17700	272
277	20240626	145200	275077040	17760	17770	17770	17760	53
278	20240626	145100	274135650	17770	17770	17770	17770	4
279	20240626	145000	274064570	17760	17760	17760	17760	0
280	20240626	144900	274064570	17760	17760	17760	17760	0
281	20240626	144800	274064570	17760	17760	17760	17750	10
282	20240626	144700	273886980	17750	17740	17750	17740	26
283	20240626	144600	273425550	17730	17730	17730	17730	9
284	20240626	144500	273265980	17700	17700	17700	17700	0
285	20240626	144400	273265980	17700	17700	17700	17700	0
286	20240626	144300	273265980	17700	17700	17700	17700	0
287	20240626	144200	273265980	17700	17730	17730	17700	4
288	20240626	144100	273195090	17710	17710	17710	17710	9
289	20240626	144000	273035700	17710	17710	17710	17710	0
290	20240626	143900	273035700	17710	17710	17710	17710	0
291	20240626	143800	273035700	17710	17710	17710	17710	6
292	20240626	143700	272929440	17700	17700	17700	17700	1
293	20240626	143600	272911740	17710	17710	17710	17710	15
294	20240626	143500	272646090	17680	17680	17680	17680	0
295	20240626	143400	272646090	17680	17680	17680	17680	0
296	20240626	143300	272646090	17680	17680	17680	17680	0
297	20240626	143200	272646090	17680	17680	17680	17680	0
298	20240626	143100	272646090	17680	17730	17730	17680	211
299	20240626	143000	268905610	17680	17710	17710	17680	293
300	20240626	142900	263719680	17710	17710	17710	17710	0
301	20240626	142800	263719680	17710	17710	17710	17710	0
302	20240626	142700	263719680	17710	17710	17710	17710	0
303	20240626	142600	263719680	17710	17710	17710	17710	0
304	20240626	142500	263719680	17710	17710	17710	17710	0
305	20240626	142400	263719680	17710	17710	17710	17710	0
306	20240626	142300	263719680	17710	17710	17710	17710	0
307	20240626	142200	263719680	17710	17730	17730	17710	6
308	20240626	142100	263613320	17700	17720	17720	17700	49
309	20240626	142000	262745700	17730	17730	17730	17730	6
310	20240626	141900	262639320	17720	17720	17720	17700	33
311	20240626	141800	262054580	17720	17720	17720	17720	0
312	20240626	141700	262054580	17720	17720	17720	17720	0
313	20240626	141600	262054580	17720	17720	17720	17720	10
314	20240626	141500	261877380	17720	17720	17720	17720	0
315	20240626	141400	261877380	17720	17720	17720	17720	0
316	20240626	141300	261877380	17720	17720	17720	17720	10
317	20240626	141200	261700180	17720	17720	17720	17720	0
318	20240626	141100	261700180	17720	17720	17720	17720	0
319	20240626	141000	261700180	17720	17720	17720	17720	0
320	20240626	140900	261700180	17720	17720	17720	17720	0
321	20240626	140800	261700180	17720	17650	17720	17650	37
322	20240626	140700	261046780	17650	17650	17650	17650	0
323	20240626	140600	261046780	17650	17650	17650	17650	0
324	20240626	140500	261046780	17650	17650	17650	17650	0
325	20240626	140400	261046780	17650	17720	17720	17650	16
326	20240626	140300	260764310	17650	17650	17650	17650	42
327	20240626	140200	260023010	17650	17650	17650	17650	49
328	20240626	140100	259158160	17650	17650	17650	17650	29
329	20240626	140000	258646310	17640	17640	17640	17640	0
330	20240626	135900	258646310	17640	17640	17640	17640	0
331	20240626	135800	258646310	17640	17640	17640	17640	0
332	20240626	135700	258646310	17640	17640	17640	17640	0
333	20240626	135600	258646310	17640	17640	17640	17640	0
334	20240626	135500	258646310	17640	17640	17640	17640	0
335	20240626	135400	258646310	17640	17640	17640	17640	0
336	20240626	135300	258646310	17640	17640	17640	17640	0
337	20240626	135200	258646310	17640	17640	17640	17640	1
338	20240626	135100	258628670	17640	17650	17650	17640	160
339	20240626	135000	255806250	17640	17640	17640	17640	0
340	20240626	134900	255806250	17640	17640	17640	17640	0
341	20240626	134800	255806250	17640	17640	17640	17640	20
342	20240626	134700	255453450	17650	17690	17690	17640	506
343	20240626	134600	246520710	17670	17670	17670	17670	0
344	20240626	134500	246520710	17670	17670	17670	17670	0
345	20240626	134400	246520710	17670	17670	17670	17670	0
346	20240626	134300	246520710	17670	17670	17670	17670	0
347	20240626	134200	246520710	17670	17670	17670	17670	0
348	20240626	134100	246520710	17670	17670	17670	17670	0
349	20240626	134000	246520710	17670	17670	17670	17670	0
350	20240626	133900	246520710	17670	17670	17670	17670	0
351	20240626	133800	246520710	17670	17670	17670	17670	7
352	20240626	133700	246397020	17660	17670	17670	17660	13
353	20240626	133600	246167320	17670	17670	17670	17670	0
354	20240626	133500	246167320	17670	17680	17680	17670	105
355	20240626	133400	244311430	17680	17680	17680	17680	0
356	20240626	133300	244311430	17680	17680	17680	17680	0
357	20240626	133200	244311430	17680	17700	17700	17680	167
358	20240626	133100	241356910	17700	17700	17700	17700	0
359	20240626	133000	241356910	17700	17700	17700	17700	2
360	20240626	132900	241321510	17700	17700	17700	17700	0
361	20240626	132800	241321510	17700	17700	17700	17700	0
362	20240626	132700	241321510	17700	17700	17700	17700	14
363	20240626	132600	241073710	17700	17700	17700	17700	16
364	20240626	132500	240790510	17700	17700	17700	17700	0
365	20240626	132400	240790510	17700	17700	17700	17700	0
366	20240626	132300	240790510	17700	17700	17700	17700	0
367	20240626	132200	240790510	17700	17700	17700	17700	0
368	20240626	132100	240790510	17700	17740	17750	17700	146
369	20240626	132000	238201630	17740	17740	17740	17740	0
370	20240626	131900	238201630	17740	17740	17740	17740	0
371	20240626	131800	238201630	17740	17740	17740	17740	0
372	20240626	131700	238201630	17740	17750	17750	17740	12
373	20240626	131600	237988740	17740	17740	17740	17740	0
374	20240626	131500	237988740	17740	17740	17740	17740	0
375	20240626	131400	237988740	17740	17740	17740	17740	0
376	20240626	131300	237988740	17740	17740	17740	17740	11
377	20240626	131200	237793600	17740	17740	17740	17740	0
378	20240626	131100	237793600	17740	17740	17740	17740	47
379	20240626	131000	236959820	17730	17730	17730	17730	0
380	20240626	130900	236959820	17730	17730	17730	17700	122
381	20240626	130800	234796970	17700	17700	17700	17700	0
382	20240626	130700	234796970	17700	17700	17700	17700	0
383	20240626	130600	234796970	17700	17750	17750	17700	93
384	20240626	130500	233146970	17760	17800	17800	17760	66
385	20240626	130400	231972820	17800	17800	17800	17800	0
386	20240626	130300	231972820	17800	17800	17800	17800	0
387	20240626	130200	231972820	17800	17800	17800	17800	0
388	20240626	130100	231972820	17800	17800	17800	17800	5
389	20240626	130000	231883820	17800	17800	17800	17800	0
390	20240626	125900	231883820	17800	17800	17800	17800	0
391	20240626	125800	231883820	17800	17800	17800	17800	3
392	20240626	125700	231830420	17800	17780	17800	17780	11
393	20240626	125600	231634820	17790	17790	17790	17790	15
394	20240626	125500	231367970	17790	17790	17790	17790	15
395	20240626	125400	231101120	17800	17800	17800	17800	5
396	20240626	125300	231012120	17830	17830	17830	17830	0
397	20240626	125200	231012120	17830	17830	17830	17830	0
398	20240626	125100	231012120	17830	17830	17830	17830	0
399	20240626	125000	231012120	17830	17770	17830	17750	29
400	20240626	124900	230497000	17830	17780	17830	17780	646
401	20240626	124800	218998630	17780	17770	17780	17770	26
402	20240626	124700	218536480	17780	17780	17780	17780	0
403	20240626	124600	218536480	17780	17780	17780	17780	0
404	20240626	124500	218536480	17780	17780	17780	17780	0
405	20240626	124400	218536480	17780	17750	17780	17750	2
406	20240626	124300	218500950	17790	17790	17790	17790	0
407	20240626	124200	218500950	17790	17790	17790	17790	0
408	20240626	124100	218500950	17790	17790	17790	17790	0
409	20240626	124000	218500950	17790	17780	17790	17780	2
410	20240626	123900	218465380	17740	17740	17740	17740	236
411	20240626	123800	214278740	17740	17740	17740	17740	7
412	20240626	123700	214154560	17690	17730	17730	17690	278
413	20240626	123600	209226120	17700	17700	17700	17700	0
414	20240626	123500	209226120	17700	17700	17700	17700	139
415	20240626	123400	206765820	17700	17700	17700	17700	0
416	20240626	123300	206765820	17700	17700	17700	17700	0
417	20240626	123200	206765820	17700	17710	17710	17700	30
418	20240626	123100	206234810	17700	17700	17700	17700	0
419	20240626	123000	206234810	17700	17700	17700	17700	0
420	20240626	122900	206234810	17700	17700	17700	17700	0
421	20240626	122800	206234810	17700	17720	17720	17700	495
422	20240626	122700	197471150	17720	17720	17720	17720	0
423	20240626	122600	197471150	17720	17720	17720	17720	0
424	20240626	122500	197471150	17720	17720	17720	17720	0
425	20240626	122400	197471150	17720	17720	17720	17720	0
426	20240626	122300	197471150	17720	17720	17720	17720	0
427	20240626	122200	197471150	17720	17720	17720	17720	9
428	20240626	122100	197311670	17710	17710	17710	17710	0
429	20240626	122000	197311670	17710	17710	17710	17710	0
430	20240626	121900	197311670	17710	17750	17750	17710	317
431	20240626	121800	191690320	17740	17740	17740	17740	0
432	20240626	121700	191690320	17740	17740	17740	17740	0
433	20240626	121600	191690320	17740	17740	17740	17740	8
434	20240626	121500	191548400	17790	17790	17790	17790	0
435	20240626	121400	191548400	17790	17790	17790	17790	0
436	20240626	121300	191548400	17790	17790	17790	17790	0
437	20240626	121200	191548400	17790	17790	17790	17790	3
438	20240626	121100	191495030	17800	17800	17800	17800	200
439	20240626	121000	187935030	17740	17740	17740	17740	5
440	20240626	120900	187846330	17730	17730	17730	17730	0
441	20240626	120800	187846330	17730	17730	17730	17730	0
442	20240626	120700	187846330	17730	17730	17730	17730	0
443	20240626	120600	187846330	17730	17730	17730	17730	0
444	20240626	120500	187846330	17730	17730	17730	17730	0
445	20240626	120400	187846330	17730	17730	17730	17730	0
446	20240626	120300	187846330	17730	17730	17730	17730	0
447	20240626	120200	187846330	17730	17730	17730	17730	0
448	20240626	120100	187846330	17730	17730	17730	17730	0
449	20240626	120000	187846330	17730	17730	17730	17730	0
450	20240626	115900	187846330	17730	17730	17730	17730	3
451	20240626	115800	187793140	17740	17760	17760	17740	256
452	20240626	115700	183249130	17770	17770	17770	17770	0
453	20240626	115600	183249130	17770	17770	17770	17770	12
454	20240626	115500	183035890	17770	17760	17770	17760	5
455	20240626	115400	182947050	17760	17770	17770	17760	4
456	20240626	115300	182875990	17750	17770	17770	17750	31
457	20240626	115200	182325140	17750	17750	17750	17750	42
458	20240626	115100	181579640	17750	17750	17750	17750	0
459	20240626	115000	181579640	17750	17750	17750	17750	0
460	20240626	114900	181579640	17750	17760	17760	17750	16
461	20240626	114800	181295630	17760	17770	17770	17760	155
462	20240626	114700	178542190	17770	17770	17770	17770	30
463	20240626	114600	178009090	17770	17770	17770	17770	0
464	20240626	114500	178009090	17770	17770	17770	17770	53
465	20240626	114400	177067280	17770	17770	17770	17770	65
466	20240626	114300	175912230	17770	17770	17770	17770	0
467	20240626	114200	175912230	17770	17770	17770	17770	0
468	20240626	114100	175912230	17770	17770	17770	17770	0
469	20240626	114000	175912230	17770	17770	17780	17770	42
470	20240626	113900	175165840	17770	17770	17770	17770	0
471	20240626	113800	175165840	17770	17770	17770	17770	0
472	20240626	113700	175165840	17770	17790	17790	17770	209
473	20240626	113600	171449030	17790	17820	17820	17790	53
474	20240626	113500	170505630	17800	17810	17810	17800	33
475	20240626	113400	169918030	17860	17850	17860	17850	21
476	20240626	113300	169543050	17850	17850	17850	17850	0
477	20240626	113200	169543050	17850	17800	17850	17800	64
478	20240626	113100	168403800	17800	17800	17800	17800	0
479	20240626	113000	168403800	17800	17800	17800	17800	0
480	20240626	112900	168403800	17800	17800	17800	17800	0
481	20240626	112800	168403800	17800	17800	17800	17800	0
482	20240626	112700	168403800	17800	17850	17850	17800	22
483	20240626	112600	168011150	17850	17850	17850	17850	1
484	20240626	112500	167993300	17800	17810	17810	17800	67
485	20240626	112400	166800400	17800	17800	17800	17800	0
486	20240626	112300	166800400	17800	17800	17800	17800	0
487	20240626	112200	166800400	17800	17850	17850	17800	159
488	20240626	112100	163970150	17800	17800	17800	17800	0
489	20240626	112000	163970150	17800	17820	17820	17800	455
490	20240626	111900	155867430	17850	17850	17850	17850	2
491	20240626	111800	155831730	17820	17820	17820	17820	30
492	20240626	111700	155297130	17820	17840	17840	17820	15
493	20240626	111600	155029660	17830	17830	17830	17830	0
494	20240626	111500	155029660	17830	17830	17830	17830	0
495	20240626	111400	155029660	17830	17830	17830	17830	0
496	20240626	111300	155029660	17830	17830	17830	17830	0
497	20240626	111200	155029660	17830	17840	17840	17830	22
498	20240626	111100	154637310	17830	17830	17830	17830	0
499	20240626	111000	154637310	17830	17840	17840	17830	9
500	20240626	110900	154476830	17840	17840	17840	17840	0
501	20240626	110800	154476830	17840	17840	17840	17840	0
502	20240626	110700	154476830	17840	17840	17840	17840	0
503	20240626	110600	154476830	17840	17840	17840	17840	10
504	20240626	110500	154298430	17830	17830	17830	17830	0
505	20240626	110400	154298430	17830	17830	17830	17830	0
506	20240626	110300	154298430	17830	17830	17830	17830	0
507	20240626	110200	154298430	17830	17830	17830	17830	0
508	20240626	110100	154298430	17830	17830	17830	17830	0
509	20240626	110000	154298430	17830	17830	17830	17830	0
510	20240626	105900	154298430	17830	17840	17840	17830	66
511	20240626	105800	153121030	17850	17850	17850	17850	0
512	20240626	105700	153121030	17850	17850	17850	17850	0
513	20240626	105600	153121030	17850	17850	17850	17850	4
514	20240626	105500	153049630	17860	17860	17860	17860	11
515	20240626	105400	152853170	17880	17880	17880	17880	1
516	20240626	105300	152835290	17880	17880	17880	17880	0
517	20240626	105200	152835290	17880	17880	17880	17880	0
518	20240626	105100	152835290	17880	17880	17880	17880	0
519	20240626	105000	152835290	17880	17880	17880	17880	1
520	20240626	104900	152817410	17910	17910	17910	17910	0
521	20240626	104800	152817410	17910	17910	17910	17910	1
522	20240626	104700	152799500	17840	17840	17840	17840	0
523	20240626	104600	152799500	17840	17840	17840	17840	0
524	20240626	104500	152799500	17840	17840	17840	17840	0
525	20240626	104400	152799500	17840	17840	17840	17840	0
526	20240626	104300	152799500	17840	17840	17840	17840	0
527	20240626	104200	152799500	17840	17840	17840	17840	0
528	20240626	104100	152799500	17840	17840	17840	17840	0
529	20240626	104000	152799500	17840	17840	17840	17840	0
530	20240626	103900	152799500	17840	17840	17840	17840	0
531	20240626	103800	152799500	17840	17840	17840	17840	0
532	20240626	103700	152799500	17840	17840	17840	17840	0
533	20240626	103600	152799500	17840	17900	17900	17840	30
534	20240626	103500	152263780	17910	17910	17910	17910	0
535	20240626	103400	152263780	17910	17910	17910	17910	0
536	20240626	103300	152263780	17910	17910	17910	17910	0
537	20240626	103200	152263780	17910	17910	17910	17910	0
538	20240626	103100	152263780	17910	17910	17910	17910	0
539	20240626	103000	152263780	17910	17910	17910	17910	1
540	20240626	102900	152245870	17910	17910	17910	17910	15
541	20240626	102800	151977220	17910	17910	17910	17910	0
542	20240626	102700	151977220	17910	17910	17910	17910	0
543	20240626	102600	151977220	17910	17910	17910	17910	3
544	20240626	102500	151923490	17910	17880	17910	17880	52
545	20240626	102400	150993250	17880	17880	17880	17880	5
546	20240626	102300	150903850	17880	17880	17880	17880	1
547	20240626	102200	150885970	17880	17880	17880	17880	0
548	20240626	102100	150885970	17880	17880	17880	17880	1
549	20240626	102000	150868090	17880	17880	17880	17880	1
550	20240626	101900	150850210	17880	17880	17880	17880	0
551	20240626	101800	150850210	17880	17880	17880	17880	0
552	20240626	101700	150850210	17880	17880	17880	17880	1
553	20240626	101600	150832330	17860	17860	17860	17860	1
554	20240626	101500	150814470	17880	17880	17880	17880	1
555	20240626	101400	150796590	17860	17860	17860	17860	101
556	20240626	101300	148992730	17860	17860	17860	17860	0
557	20240626	101200	148992730	17860	17860	17860	17860	0
558	20240626	101100	148992730	17860	17860	17860	17860	14
559	20240626	101000	148742690	17860	17860	17860	17860	0
560	20240626	100900	148742690	17860	17860	17860	17860	0
561	20240626	100800	148742690	17860	17860	17860	17860	0
562	20240626	100700	148742690	17860	17860	17860	17860	0
563	20240626	100600	148742690	17860	17860	17860	17860	4
564	20240626	100500	148671250	17860	17830	17860	17830	48
565	20240626	100400	147815380	17830	17830	17830	17830	0
566	20240626	100300	147815380	17830	17830	17830	17830	0
567	20240626	100200	147815380	17830	17810	17830	17810	8
568	20240626	100100	147672780	17830	17830	17830	17830	0
569	20240626	100000	147672780	17830	17830	17830	17830	2
570	20240626	095900	147637120	17800	17800	17800	17800	0
571	20240626	095800	147637120	17800	17800	17800	17800	0
572	20240626	095700	147637120	17800	17800	17800	17800	53
573	20240626	095600	146693720	17800	17800	17800	17800	205
574	20240626	095500	143044720	17800	17800	17800	17800	0
575	20240626	095400	143044720	17800	17800	17800	17800	5
576	20240626	095300	142955720	17800	17800	17800	17800	79
577	20240626	095200	141549520	17800	17790	17800	17780	10
578	20240626	095100	141371650	17790	17820	17820	17790	380
579	20240626	095000	134607580	17820	17820	17820	17820	0
580	20240626	094900	134607580	17820	17820	17820	17820	0
581	20240626	094800	134607580	17820	17820	17820	17820	68
582	20240626	094700	133395820	17820	17820	17820	17820	8
583	20240626	094600	133253260	17820	17820	17820	17820	0
584	20240626	094500	133253260	17820	17840	17840	17820	17
585	20240626	094400	132950290	17850	17850	17850	17850	285
586	20240626	094300	127863040	17850	17850	17850	17850	0
587	20240626	094200	127863040	17850	17860	17860	17850	3
588	20240626	094100	127809480	17850	17850	17860	17850	177
589	20240626	094000	124650010	17850	17850	17850	17850	1
590	20240626	093900	124632160	17850	17840	17850	17840	77
591	20240626	093800	123257760	17850	17850	17850	17850	0
592	20240626	093700	123257760	17850	17850	17850	17850	6
593	20240626	093600	123150660	17800	17820	17820	17800	500
594	20240626	093500	114249510	17820	17820	17820	17820	5
595	20240626	093400	114160410	17820	17880	17880	17820	166
596	20240626	093300	111201930	17890	17890	17890	17890	14
597	20240626	093200	110951470	17900	17900	17900	17900	20
598	20240626	093100	110593470	17900	17900	17900	17900	17
599	20240626	093000	110289170	17910	17920	17920	17820	81
600	20240626	092900	108845020	17920	17920	17920	17920	0
601	20240626	092800	108845020	17920	17920	17920	17920	5
602	20240626	092700	108755420	17920	17920	17920	17920	0
603	20240626	092600	108755420	17920	17920	17920	17920	1
604	20240626	092500	108737500	17820	17820	17820	17820	1
605	20240626	092400	108719680	17920	17860	17920	17850	205
606	20240626	092300	105060260	17920	17850	17920	17850	114
607	20240626	092200	103025150	17850	17830	17850	17800	472
608	20240626	092100	94622710	17830	17830	17830	17830	20
609	20240626	092000	94266110	17830	17850	17850	17830	9
610	20240626	091900	94105540	17850	17820	17850	17820	23
611	20240626	091800	93695620	17800	17860	17860	17800	265
612	20240626	091700	88967860	17880	17880	17880	17870	50
613	20240626	091600	88074260	17880	17950	17950	17880	818
614	20240626	091500	73427900	17990	17990	17990	17990	1
615	20240626	091400	73409910	17990	17990	17990	17990	1
616	20240626	091300	73391920	17930	17940	17940	17930	8
617	20240626	091200	73248470	17930	17930	17930	17930	1
618	20240626	091100	73230540	17920	17910	17920	17910	13
619	20240626	091000	72997680	17900	18000	18000	17900	76
620	20240626	090900	71634080	18000	18000	18000	18000	0
621	20240626	090800	71634080	18000	18000	18000	18000	13
622	20240626	090700	71400080	17960	17930	17960	17930	55
623	20240626	090600	70412520	17920	17920	17920	17920	265
624	20240626	090500	65663720	17930	17940	17940	17930	4
625	20240626	090400	65591980	17940	18000	18000	17940	56
626	20240626	090300	64586610	18000	18030	18030	18000	163
627	20240626	090200	61649730	18210	18210	18210	18210	0
628	20240626	090100	61649730	18210	18210	18210	18210	1
629	20240626	090000	61631520	18060	17940	18060	17940	3434