KissMeData/096240/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200700	1368388460	17960	17960	17960	17960	4888
3	20240626	200600	1368388460	17960	17960	17960	17960	0
4	20240626	200500	1368388460	17960	17960	17960	17960	0
5	20240626	200400	1368388460	17960	17960	17960	17960	0
6	20240626	200300	1368388460	17960	17960	17960	17960	0
7	20240626	200200	1368388460	17960	17960	17960	17960	0
8	20240626	200100	1368388460	17960	17960	17960	17960	0
9	20240626	200000	1368388460	17960	17960	17960	17960	0
10	20240626	195900	1368388460	17960	17960	17960	17960	0
11	20240626	195800	1368388460	17960	17960	17960	17960	0
12	20240626	195700	1368388460	17960	17960	17960	17960	0
13	20240626	195600	1368388460	17960	17960	17960	17960	0
14	20240626	195500	1368388460	17960	17960	17960	17960	0
15	20240626	195400	1368388460	17960	17960	17960	17960	0
16	20240626	195300	1368388460	17960	17960	17960	17960	0
17	20240626	195200	1368388460	17960	17960	17960	17960	0
18	20240626	195100	1368388460	17960	17960	17960	17960	0
19	20240626	195000	1368388460	17960	17960	17960	17960	0
20	20240626	194900	1368388460	17960	17960	17960	17960	0
21	20240626	194800	1368388460	17960	17960	17960	17960	0
22	20240626	194700	1368388460	17960	17960	17960	17960	0
23	20240626	194600	1368388460	17960	17960	17960	17960	0
24	20240626	194500	1368388460	17960	17960	17960	17960	0
25	20240626	194400	1368388460	17960	17960	17960	17960	0
26	20240626	194300	1368388460	17960	17960	17960	17960	0
27	20240626	194200	1368388460	17960	17960	17960	17960	0
28	20240626	194100	1368388460	17960	17960	17960	17960	0
29	20240626	194000	1368388460	17960	17960	17960	17960	0
30	20240626	193900	1368388460	17960	17960	17960	17960	0
31	20240626	193800	1368388460	17960	17960	17960	17960	0
32	20240626	193700	1368388460	17960	17960	17960	17960	4888
33	20240626	193600	1368388460	17960	17960	17960	17960	0
34	20240626	193500	1368388460	17960	17960	17960	17960	0
35	20240626	193400	1368388460	17960	17960	17960	17960	0
36	20240626	193300	1368388460	17960	17960	17960	17960	0
37	20240626	193200	1368388460	17960	17960	17960	17960	0
38	20240626	193100	1368388460	17960	17960	17960	17960	0
39	20240626	193000	1368388460	17960	17960	17960	17960	0
40	20240626	192900	1368388460	17960	17960	17960	17960	0
41	20240626	192800	1368388460	17960	17960	17960	17960	0
42	20240626	192700	1368388460	17960	17960	17960	17960	0
43	20240626	192600	1368388460	17960	17960	17960	17960	0
44	20240626	192500	1368388460	17960	17960	17960	17960	0
45	20240626	192400	1368388460	17960	17960	17960	17960	0
46	20240626	192300	1368388460	17960	17960	17960	17960	0
47	20240626	192200	1368388460	17960	17960	17960	17960	0
48	20240626	192100	1368388460	17960	17960	17960	17960	0
49	20240626	192000	1368388460	17960	17960	17960	17960	0
50	20240626	191900	1368388460	17960	17960	17960	17960	0
51	20240626	191800	1368388460	17960	17960	17960	17960	0
52	20240626	191700	1368388460	17960	17960	17960	17960	0
53	20240626	191600	1368388460	17960	17960	17960	17960	0
54	20240626	191500	1368388460	17960	17960	17960	17960	0
55	20240626	191400	1368388460	17960	17960	17960	17960	0
56	20240626	191300	1368388460	17960	17960	17960	17960	0
57	20240626	191200	1368388460	17960	17960	17960	17960	0
58	20240626	191100	1368388460	17960	17960	17960	17960	0
59	20240626	191000	1368388460	17960	17960	17960	17960	0
60	20240626	190900	1368388460	17960	17960	17960	17960	0
61	20240626	190800	1368388460	17960	17960	17960	17960	0
62	20240626	190700	1368388460	17960	17960	17960	17960	4888
63	20240626	190600	1368388460	17960	17960	17960	17960	0
64	20240626	190500	1368388460	17960	17960	17960	17960	0
65	20240626	190400	1368388460	17960	17960	17960	17960	0
66	20240626	190300	1368388460	17960	17960	17960	17960	0
67	20240626	190200	1368388460	17960	17960	17960	17960	0
68	20240626	190100	1368388460	17960	17960	17960	17960	0
69	20240626	190000	1368388460	17960	17960	17960	17960	0
70	20240626	185900	1368388460	17960	17960	17960	17960	0
71	20240626	185800	1368388460	17960	17960	17960	17960	0
72	20240626	185700	1368388460	17960	17960	17960	17960	0
73	20240626	185600	1368388460	17960	17960	17960	17960	0
74	20240626	185500	1368388460	17960	17960	17960	17960	0
75	20240626	185400	1368388460	17960	17960	17960	17960	0
76	20240626	185300	1368388460	17960	17960	17960	17960	0
77	20240626	185200	1368388460	17960	17960	17960	17960	0
78	20240626	185100	1368388460	17960	17960	17960	17960	0
79	20240626	185000	1368388460	17960	17960	17960	17960	0
80	20240626	184900	1368388460	17960	17960	17960	17960	0
81	20240626	184800	1368388460	17960	17960	17960	17960	0
82	20240626	184700	1368388460	17960	17960	17960	17960	0
83	20240626	184600	1368388460	17960	17960	17960	17960	0
84	20240626	184500	1368388460	17960	17960	17960	17960	0
85	20240626	184400	1368388460	17960	17960	17960	17960	0
86	20240626	184300	1368388460	17960	17960	17960	17960	0
87	20240626	184200	1368388460	17960	17960	17960	17960	0
88	20240626	184100	1368388460	17960	17960	17960	17960	0
89	20240626	184000	1368388460	17960	17960	17960	17960	0
90	20240626	183900	1368388460	17960	17960	17960	17960	0
91	20240626	183800	1368388460	17960	17960	17960	17960	0
92	20240626	183700	1368388460	17960	17960	17960	17960	4888
93	20240626	183600	1368388460	17960	17960	17960	17960	0
94	20240626	183500	1368388460	17960	17960	17960	17960	0
95	20240626	183400	1368388460	17960	17960	17960	17960	0
96	20240626	183300	1368388460	17960	17960	17960	17960	0
97	20240626	183200	1368388460	17960	17960	17960	17960	0
98	20240626	183100	1368388460	17960	17960	17960	17960	0
99	20240626	183000	1368388460	17960	17960	17960	17960	0
100	20240626	182900	1368388460	17960	17960	17960	17960	0
101	20240626	182800	1368388460	17960	17960	17960	17960	0
102	20240626	182700	1368388460	17960	17960	17960	17960	0
103	20240626	182600	1368388460	17960	17960	17960	17960	0
104	20240626	182500	1368388460	17960	17960	17960	17960	0
105	20240626	182400	1368388460	17960	17960	17960	17960	0
106	20240626	182300	1368388460	17960	17960	17960	17960	0
107	20240626	182200	1368388460	17960	17960	17960	17960	0
108	20240626	182100	1368388460	17960	17960	17960	17960	0
109	20240626	182000	1368388460	17960	17960	17960	17960	0
110	20240626	181900	1368388460	17960	17960	17960	17960	0
111	20240626	181800	1368388460	17960	17960	17960	17960	0
112	20240626	181700	1368388460	17960	17960	17960	17960	0
113	20240626	181600	1368388460	17960	17960	17960	17960	0
114	20240626	181500	1368388460	17960	17960	17960	17960	0
115	20240626	181400	1368388460	17960	17960	17960	17960	0
116	20240626	181300	1368388460	17960	17960	17960	17960	0
117	20240626	181200	1368388460	17960	17960	17960	17960	0
118	20240626	181100	1368388460	17960	17960	17960	17960	0
119	20240626	181000	1368388460	17960	17960	17960	17960	0
120	20240626	180900	1368388460	17960	17960	17960	17960	0
121	20240626	180800	1368388460	17960	17960	17960	17960	0
122	20240626	180700	1368388460	17960	17960	17960	17960	4888
123	20240626	180600	1368388460	17960	17960	17960	17960	0
124	20240626	180500	1368388460	17960	17960	17960	17960	0
125	20240626	180400	1368388460	17960	17960	17960	17960	0
126	20240626	180300	1368388460	17960	17960	17960	17960	0
127	20240626	180200	1368388460	17960	17960	17960	17960	0
128	20240626	180100	1368388460	17960	17960	17960	17960	0
129	20240626	180000	1368388460	17960	17960	17960	17960	0
130	20240626	175900	1368388460	17960	17960	17960	17960	0
131	20240626	175800	1368388460	17960	17960	17960	17960	0
132	20240626	175700	1368388460	17960	17960	17960	17960	0
133	20240626	175600	1368388460	17960	17960	17960	17960	0
134	20240626	175500	1368388460	17960	17960	17960	17960	0
135	20240626	175400	1368388460	17960	17960	17960	17960	0
136	20240626	175300	1368388460	17960	17960	17960	17960	0
137	20240626	175200	1368388460	17960	17960	17960	17960	0
138	20240626	175100	1368388460	17960	17960	17960	17960	0
139	20240626	175000	1368388460	17960	17960	17960	17960	0
140	20240626	174900	1368388460	17960	17960	17960	17960	0
141	20240626	174800	1368388460	17960	17960	17960	17960	0
142	20240626	174700	1368388460	17960	17960	17960	17960	0
143	20240626	174600	1368388460	17960	17960	17960	17960	0
144	20240626	174500	1368388460	17960	17960	17960	17960	0
145	20240626	174400	1368388460	17960	17960	17960	17960	0
146	20240626	174300	1368388460	17960	17960	17960	17960	0
147	20240626	174200	1368388460	17960	17960	17960	17960	0
148	20240626	174100	1368388460	17960	17960	17960	17960	0
149	20240626	174000	1368388460	17960	17960	17960	17960	0
150	20240626	173900	1368388460	17960	17960	17960	17960	0
151	20240626	173800	1368388460	17960	17960	17960	17960	0
152	20240626	173700	1368388460	17960	17960	17960	17960	4888
153	20240626	173600	1368388460	17960	17960	17960	17960	0
154	20240626	173500	1368388460	17960	17960	17960	17960	0
155	20240626	173400	1368388460	17960	17960	17960	17960	0
156	20240626	173300	1368388460	17960	17960	17960	17960	0
157	20240626	173200	1368388460	17960	17960	17960	17960	0
158	20240626	173100	1368388460	17960	17960	17960	17960	0
159	20240626	173000	1368388460	17960	17960	17960	17960	0
160	20240626	172900	1368388460	17960	17960	17960	17960	0
161	20240626	172800	1368388460	17960	17960	17960	17960	0
162	20240626	172700	1368388460	17960	17960	17960	17960	0
163	20240626	172600	1368388460	17960	17960	17960	17960	0
164	20240626	172500	1368388460	17960	17960	17960	17960	0
165	20240626	172400	1368388460	17960	17960	17960	17960	0
166	20240626	172300	1368388460	17960	17960	17960	17960	0
167	20240626	172200	1368388460	17960	17960	17960	17960	0
168	20240626	172100	1368388460	17960	17960	17960	17960	0
169	20240626	172000	1368388460	17960	17960	17960	17960	0
170	20240626	171900	1368388460	17960	17960	17960	17960	0
171	20240626	171800	1368388460	17960	17960	17960	17960	0
172	20240626	171700	1368388460	17960	17960	17960	17960	0
173	20240626	171600	1368388460	17960	17960	17960	17960	0
174	20240626	171500	1368388460	17960	17960	17960	17960	0
175	20240626	171400	1368388460	17960	17960	17960	17960	0
176	20240626	171300	1368388460	17960	17960	17960	17960	0
177	20240626	171200	1368388460	17960	17960	17960	17960	0
178	20240626	171100	1368388460	17960	17960	17960	17960	0
179	20240626	171000	1368388460	17960	17960	17960	17960	0
180	20240626	170900	1368388460	17960	17960	17960	17960	0
181	20240626	170800	1368388460	17960	17960	17960	17960	0
182	20240626	170700	1368388460	17960	17960	17960	17960	4888
183	20240626	170600	1368388460	17960	17960	17960	17960	0
184	20240626	170500	1368388460	17960	17960	17960	17960	0
185	20240626	170400	1368388460	17960	17960	17960	17960	0
186	20240626	170300	1368388460	17960	17960	17960	17960	0
187	20240626	170200	1368388460	17960	17960	17960	17960	0
188	20240626	170100	1368388460	17960	17960	17960	17960	0
189	20240626	170000	1368388460	17960	17960	17960	17960	0
190	20240626	165900	1368388460	17960	17960	17960	17960	0
191	20240626	165800	1368388460	17960	17960	17960	17960	0
192	20240626	165700	1368388460	17960	17960	17960	17960	0
193	20240626	165600	1368388460	17960	17960	17960	17960	0
194	20240626	165500	1368388460	17960	17960	17960	17960	0
195	20240626	165400	1368388460	17960	17960	17960	17960	0
196	20240626	165300	1368388460	17960	17960	17960	17960	0
197	20240626	165200	1368388460	17960	17960	17960	17960	0
198	20240626	165100	1368388460	17960	17960	17960	17960	0
199	20240626	165000	1368388460	17960	17960	17960	17960	0
200	20240626	164900	1368388460	17960	17960	17960	17960	0
201	20240626	164800	1368388460	17960	17960	17960	17960	0
202	20240626	164700	1368388460	17960	17960	17960	17960	0
203	20240626	164600	1368388460	17960	17960	17960	17960	0
204	20240626	164500	1368388460	17960	17960	17960	17960	0
205	20240626	164400	1368388460	17960	17960	17960	17960	0
206	20240626	164300	1368388460	17960	17960	17960	17960	0
207	20240626	164200	1368388460	17960	17960	17960	17960	0
208	20240626	164100	1368388460	17960	17960	17960	17960	0
209	20240626	164000	1368388460	17960	17960	17960	17960	0
210	20240626	163900	1368388460	17960	17960	17960	17960	0
211	20240626	163800	1368388460	17960	17960	17960	17960	0
212	20240626	163700	1368388460	17960	17960	17960	17960	4888
213	20240626	163600	1368388460	17960	17960	17960	17960	0
214	20240626	163500	1368388460	17960	17960	17960	17960	0
215	20240626	163400	1368388460	17960	17960	17960	17960	0
216	20240626	163300	1368388460	17960	17960	17960	17960	0
217	20240626	163200	1368388460	17960	17960	17960	17960	0
218	20240626	163100	1368388460	17960	17960	17960	17960	0
219	20240626	163000	1368388460	17960	17960	17960	17960	0
220	20240626	162900	1368388460	17960	17960	17960	17960	0
221	20240626	162800	1368388460	17960	17960	17960	17960	0
222	20240626	162700	1368388460	17960	17960	17960	17960	0
223	20240626	162600	1368388460	17960	17960	17960	17960	0
224	20240626	162500	1368388460	17960	17960	17960	17960	0
225	20240626	162400	1368388460	17960	17960	17960	17960	0
226	20240626	162300	1368388460	17960	17960	17960	17960	0
227	20240626	162200	1368388460	17960	17960	17960	17960	0
228	20240626	162100	1368388460	17960	17960	17960	17960	0
229	20240626	162000	1368388460	17960	17960	17960	17960	0
230	20240626	161900	1368388460	17960	17960	17960	17960	0
231	20240626	161800	1368388460	17960	17960	17960	17960	0
232	20240626	161700	1368388460	17960	17960	17960	17960	0
233	20240626	161600	1368388460	17960	17960	17960	17960	0
234	20240626	161500	1368388460	17960	17960	17960	17960	0
235	20240626	161400	1368388460	17960	17960	17960	17960	0
236	20240626	161300	1368388460	17960	17960	17960	17960	0
237	20240626	161200	1368388460	17960	17960	17960	17960	0
238	20240626	161100	1368388460	17960	17960	17960	17960	0
239	20240626	161000	1368388460	17960	17960	17960	17960	0
240	20240626	160900	1368388460	17960	17960	17960	17960	0
241	20240626	160800	1368388460	17960	17960	17960	17960	0
242	20240626	160700	1368388460	17960	17960	17960	17960	4888
243	20240626	160600	1368388460	17960	17960	17960	17960	0
244	20240626	160500	1368388460	17960	17960	17960	17960	0
245	20240626	160400	1368388460	17960	17960	17960	17960	0
246	20240626	160300	1368388460	17960	17960	17960	17960	0
247	20240626	160200	1368388460	17960	17960	17960	17960	0
248	20240626	160100	1368388460	17960	17960	17960	17960	0
249	20240626	160000	1368388460	17960	17960	17960	17960	0
250	20240626	155900	1368388460	17960	17960	17960	17960	0
251	20240626	155800	1368388460	17960	17960	17960	17960	0
252	20240626	155700	1368388460	17960	17960	17960	17960	0
253	20240626	155600	1368388460	17960	17960	17960	17960	0
254	20240626	155500	1368388460	17960	17960	17960	17960	0
255	20240626	155400	1368388460	17960	17960	17960	17960	0
256	20240626	155300	1368388460	17960	17960	17960	17960	0
257	20240626	155200	1368388460	17960	17960	17960	17960	0
258	20240626	155100	1368388460	17960	17960	17960	17960	0
259	20240626	155000	1368388460	17960	17960	17960	17960	0
260	20240626	154900	1368388460	17960	17960	17960	17960	0
261	20240626	154800	1368388460	17960	17960	17960	17960	0
262	20240626	154700	1368388460	17960	17960	17960	17960	0
263	20240626	154600	1368388460	17960	17960	17960	17960	0
264	20240626	154500	1368388460	17960	17960	17960	17960	0
265	20240626	154400	1368388460	17960	17960	17960	17960	0
266	20240626	154300	1368388460	17960	17960	17960	17960	0
267	20240626	154200	1368388460	17960	17960	17960	17960	0
268	20240626	154100	1368388460	17960	17960	17960	17960	0
269	20240626	154000	1368388460	17960	17960	17960	17960	0
270	20240626	153900	1368388460	17960	17960	17960	17960	0
271	20240626	153800	1368388460	17960	17960	17960	17960	0
272	20240626	153700	1368388460	17960	17960	17960	17960	4888
273	20240626	153600	1368388460	17960	17960	17960	17960	0
274	20240626	153500	1368388460	17960	17960	17960	17960	0
275	20240626	153400	1368388460	17960	17960	17960	17960	0
276	20240626	153300	1368388460	17960	17960	17960	17960	0
277	20240626	153200	1368388460	17960	17960	17960	17960	0
278	20240626	153100	1368388460	17960	17960	17960	17960	0
279	20240626	153000	1368388460	17960	17960	17960	17960	4888
280	20240626	152900	1280599980	17940	17940	17940	17940	0
281	20240626	152800	1280599980	17940	17940	17940	17940	0
282	20240626	152700	1280599980	17940	17940	17940	17940	0
283	20240626	152600	1280599980	17940	17940	17940	17940	0
284	20240626	152500	1280599980	17940	17940	17940	17940	0
285	20240626	152400	1280599980	17940	17940	17940	17940	0
286	20240626	152300	1280599980	17940	17940	17940	17940	0
287	20240626	152200	1280599980	17940	17940	17940	17940	0
288	20240626	152100	1280599980	17940	17940	17940	17940	0
289	20240626	152000	1280599980	17940	17940	17940	17940	0
290	20240626	151900	1280599980	17940	17950	17950	17940	2323
291	20240626	151800	1238919350	17950	17950	17960	17950	936
292	20240626	151700	1222117150	17950	17940	17960	17940	1209
293	20240626	151600	1200414590	17950	17950	17950	17950	316
294	20240626	151500	1194742390	17950	17950	17950	17940	763
295	20240626	151400	1181052540	17940	17950	17950	17940	804
296	20240626	151300	1166628580	17950	17930	17950	17930	567
297	20240626	151200	1156456010	17940	17950	17950	17940	1206
298	20240626	151100	1134812700	17950	17950	17950	17950	114
299	20240626	151000	1132766400	17950	17940	17950	17940	117
300	20240626	150900	1130666260	17940	17950	17950	17940	115
301	20240626	150800	1128602160	17950	17960	17960	17940	1421
302	20240626	150700	1103095160	17960	17960	17960	17960	10
303	20240626	150600	1102915560	17960	17960	17960	17960	28
304	20240626	150500	1102412680	17950	17950	17950	17950	15
305	20240626	150400	1102143430	17960	17960	17960	17960	100
306	20240626	150300	1100347430	17960	17960	17960	17960	480
307	20240626	150200	1091726630	17960	17960	18000	17960	449
308	20240626	150100	1083649150	17990	17990	17990	17990	0
309	20240626	150000	1083649150	17990	17990	17990	17990	0
310	20240626	145900	1083649150	17990	17960	17990	17960	318
311	20240626	145800	1077928780	17960	17950	17960	17950	18
312	20240626	145700	1077605650	17960	17960	17960	17960	3
313	20240626	145600	1077551770	17960	17960	17960	17960	391
314	20240626	145500	1070529410	17960	17950	17960	17950	582
315	20240626	145400	1060082010	17950	17960	17960	17950	632
316	20240626	145300	1048731440	17960	17960	17960	17960	0
317	20240626	145200	1048731440	17960	17960	17960	17960	0
318	20240626	145100	1048731440	17960	17960	17960	17960	15
319	20240626	145000	1048462040	17960	17960	17960	17960	170
320	20240626	144900	1045408840	17960	17960	17960	17960	0
321	20240626	144800	1045408840	17960	17960	17960	17960	180
322	20240626	144700	1042176040	17960	17960	17960	17950	50
323	20240626	144600	1041278190	17960	17960	17960	17960	225
324	20240626	144500	1037237190	17960	17960	17960	17960	37
325	20240626	144400	1036572670	17960	17960	17960	17960	89
326	20240626	144300	1034974230	17950	17960	17960	17950	515
327	20240626	144200	1025724980	17960	17960	17960	17960	0
328	20240626	144100	1025724980	17960	17960	17960	17960	46
329	20240626	144000	1024898820	17960	17960	17960	17960	20
330	20240626	143900	1024539620	17960	17950	17960	17950	30
331	20240626	143800	1024000970	17960	17960	17960	17960	1
332	20240626	143700	1023983010	17960	17970	17970	17960	2222
333	20240626	143600	984070020	17970	17970	17970	17970	15
334	20240626	143500	983800470	17970	17980	17980	17970	584
335	20240626	143400	973304480	17980	17980	17980	17980	170
336	20240626	143300	970247880	17980	17980	17980	17980	50
337	20240626	143200	969348880	17980	17980	17980	17980	15
338	20240626	143100	969079180	17990	17990	17990	17990	53
339	20240626	143000	968125710	17990	18010	18010	17990	36
340	20240626	142900	967477410	18010	17990	18010	17990	545
341	20240626	142800	957672280	17990	18000	18000	17990	115
342	20240626	142700	955602430	17990	18000	18000	17990	70
343	20240626	142600	954342630	17990	17990	17990	17990	0
344	20240626	142500	954342630	17990	17990	17990	17990	15
345	20240626	142400	954072780	18000	17990	18000	17990	739
346	20240626	142300	940776060	18000	18000	18000	18000	10
347	20240626	142200	940596060	18000	18000	18000	18000	10
348	20240626	142100	940416060	17990	17990	17990	17990	65
349	20240626	142000	939246710	17990	17990	17990	17990	986
350	20240626	141900	921508570	17990	17990	17990	17990	0
351	20240626	141800	921508570	17990	17990	17990	17990	0
352	20240626	141700	921508570	17990	17990	17990	17990	391
353	20240626	141600	914474480	17990	17990	17990	17990	0
354	20240626	141500	914474480	17990	17990	17990	17990	14
355	20240626	141400	914222620	17990	17990	18000	17990	20
356	20240626	141300	913862810	17990	17990	17990	17990	5
357	20240626	141200	913772860	17990	17990	17990	17990	10
358	20240626	141100	913592960	18000	18000	18000	18000	10
359	20240626	141000	913412960	17980	17980	17980	17980	15
360	20240626	140900	913143260	17990	17990	17990	17990	30
361	20240626	140800	912603560	17990	17990	17990	17990	30
362	20240626	140700	912063860	17970	17970	17970	17970	0
363	20240626	140600	912063860	17970	17970	17970	17970	15
364	20240626	140500	911794310	17970	17970	17970	17970	4
365	20240626	140400	911722430	17970	17970	17970	17970	0
366	20240626	140300	911722430	17970	17970	17970	17970	10
367	20240626	140200	911542730	17970	17970	17970	17970	1
368	20240626	140100	911524760	17960	17960	17960	17960	0
369	20240626	140000	911524760	17960	17960	17960	17960	0
370	20240626	135900	911524760	17960	17960	17960	17960	15
371	20240626	135800	911255360	17960	17960	17960	17960	0
372	20240626	135700	911255360	17960	17960	17960	17960	0
373	20240626	135600	911255360	17960	17960	17960	17960	0
374	20240626	135500	911255360	17960	17960	17960	17960	45
375	20240626	135400	910447160	17960	17960	17960	17960	170
376	20240626	135300	907393960	17950	17950	17950	17950	0
377	20240626	135200	907393960	17950	17950	17950	17950	0
378	20240626	135100	907393960	17950	17950	17950	17950	15
379	20240626	135000	907124710	17950	17950	17950	17950	0
380	20240626	134900	907124710	17950	17950	17950	17950	0
381	20240626	134800	907124710	17950	17940	17950	17940	514
382	20240626	134700	897898560	17950	17950	17950	17950	20
383	20240626	134600	897539560	17950	17950	17950	17950	10
384	20240626	134500	897360060	17940	17950	17950	17940	1012
385	20240626	134400	879197550	17960	17980	17990	17960	2757
386	20240626	134300	829658900	17980	17980	17980	17980	179
387	20240626	134200	826440480	17980	17980	17980	17980	0
388	20240626	134100	826440480	17980	17980	17980	17980	0
389	20240626	134000	826440480	17980	17980	17980	17980	115
390	20240626	133900	824372780	17980	17980	17980	17980	0
391	20240626	133800	824372780	17980	17980	17980	17980	56
392	20240626	133700	823365900	17980	17980	17980	17980	74
393	20240626	133600	822035380	17980	17980	17980	17980	15
394	20240626	133500	821765680	17980	17980	17980	17980	0
395	20240626	133400	821765680	17980	17980	17980	17980	56
396	20240626	133300	820758800	17980	17980	17980	17970	26
397	20240626	133200	820291470	17980	17990	17990	17980	445
398	20240626	133100	812290250	17990	17990	17990	17990	0
399	20240626	133000	812290250	17990	17990	17990	17990	48
400	20240626	132900	811426730	17990	18000	18000	17990	62
401	20240626	132800	810311250	18000	18000	18000	18000	32
402	20240626	132700	809735250	17980	17980	17980	17980	0
403	20240626	132600	809735250	17980	17980	17980	17980	15
404	20240626	132500	809465550	17980	17980	17980	17980	15
405	20240626	132400	809195850	17980	17980	17980	17980	7
406	20240626	132300	809069990	17970	17990	17990	17970	518
407	20240626	132200	799755980	17990	17990	17990	17990	15
408	20240626	132100	799486130	17990	17990	17990	17990	0
409	20240626	132000	799486130	17990	17990	17990	17990	0
410	20240626	131900	799486130	17990	18000	18000	17990	3000
411	20240626	131800	745499090	18010	18020	18020	18010	453
412	20240626	131700	737338980	18020	18020	18020	18020	0
413	20240626	131600	737338980	18020	18020	18020	18020	0
414	20240626	131500	737338980	18020	18020	18020	18020	152
415	20240626	131400	734599940	18020	18010	18020	18010	125
416	20240626	131300	732348590	18010	18010	18010	18010	0
417	20240626	131200	732348590	18010	18010	18010	18010	84
418	20240626	131100	730835750	18010	18010	18010	18010	15
419	20240626	131000	730565600	18020	18020	18020	18020	10
420	20240626	130900	730385400	18020	18020	18020	18020	1
421	20240626	130800	730367380	18020	18020	18020	18020	1
422	20240626	130700	730349360	18020	18000	18020	18000	56
423	20240626	130600	729340540	18020	18010	18020	18010	502
424	20240626	130500	720297000	18020	18020	18020	18020	0
425	20240626	130400	720297000	18020	18020	18020	18020	5
426	20240626	130300	720206900	18020	18020	18020	18010	148
427	20240626	130200	717540090	18020	18010	18020	18000	112
428	20240626	130100	715524020	18010	18030	18030	18010	1161
429	20240626	130000	694613070	18030	18030	18030	18020	807
430	20240626	125900	680070440	18020	18020	18020	18020	15
431	20240626	125800	679800140	18030	18030	18030	18030	83
432	20240626	125700	678303650	18030	18030	18030	18030	0
433	20240626	125600	678303650	18030	18020	18030	18020	53
434	20240626	125500	677348210	18030	18030	18030	18030	0
435	20240626	125400	677348210	18030	18030	18030	18030	0
436	20240626	125300	677348210	18030	18030	18030	18030	0
437	20240626	125200	677348210	18030	18020	18030	18020	30
438	20240626	125100	676807460	18030	18030	18030	18030	300
439	20240626	125000	671398460	18030	18030	18030	18030	244
440	20240626	124900	666999140	18020	18020	18020	18020	0
441	20240626	124800	666999140	18020	18030	18030	18020	17
442	20240626	124700	666692780	18030	18030	18030	18030	0
443	20240626	124600	666692780	18030	18030	18030	18030	0
444	20240626	124500	666692780	18030	18020	18030	18020	35
445	20240626	124400	666061880	18020	18020	18020	18020	0
446	20240626	124300	666061880	18020	18030	18030	18020	15
447	20240626	124200	665791530	18010	18010	18010	18010	0
448	20240626	124100	665791530	18010	18010	18010	18010	15
449	20240626	124000	665521380	18020	18020	18020	18020	35
450	20240626	123900	664890680	18020	18020	18020	18020	200
451	20240626	123800	661286680	18020	18020	18020	18020	1900
452	20240626	123700	627048680	18020	18030	18030	18020	16
453	20240626	123600	626760350	18030	18030	18030	18030	9
454	20240626	123500	626598080	18030	18020	18030	18020	184
455	20240626	123400	623282060	18020	18020	18020	18020	0
456	20240626	123300	623282060	18020	18030	18030	18020	385
457	20240626	123200	616340660	18030	18030	18030	18030	0
458	20240626	123100	616340660	18030	18030	18030	18030	9
459	20240626	123000	616178390	18020	18020	18020	18020	15
460	20240626	122900	615908090	18030	18030	18030	18030	69
461	20240626	122800	614664020	18030	18030	18030	18030	51
462	20240626	122700	613744490	18030	18030	18030	18030	23
463	20240626	122600	613329800	18030	18030	18030	18020	44
464	20240626	122500	612536630	18030	18030	18030	18030	383
465	20240626	122400	605631140	18030	18030	18030	18030	10
466	20240626	122300	605450840	18030	18020	18030	18020	108
467	20240626	122200	603504600	18020	18020	18020	18020	15
468	20240626	122100	603234300	18030	18030	18030	18030	0
469	20240626	122000	603234300	18030	18030	18030	18030	778
470	20240626	121900	589206960	18030	18030	18030	18030	15
471	20240626	121800	588936510	18040	18040	18040	18040	0
472	20240626	121700	588936510	18040	18040	18040	18040	1
473	20240626	121600	588918470	18040	18040	18040	18040	0
474	20240626	121500	588918470	18040	18030	18040	18030	40
475	20240626	121400	588197020	18030	18030	18030	18030	0
476	20240626	121300	588197020	18030	18030	18030	18030	0
477	20240626	121200	588197020	18030	18030	18030	18030	0
478	20240626	121100	588197020	18030	18030	18030	18020	105
479	20240626	121000	586304020	18030	18030	18030	18030	0
480	20240626	120900	586304020	18030	18030	18030	18030	0
481	20240626	120800	586304020	18030	18030	18030	18030	0
482	20240626	120700	586304020	18030	18030	18030	18030	992
483	20240626	120600	568418260	18030	18030	18030	18030	20
484	20240626	120500	568057660	18030	18030	18030	18030	3
485	20240626	120400	568003570	18030	18030	18030	18030	22
486	20240626	120300	567606910	18020	18020	18020	18020	0
487	20240626	120200	567606910	18020	18020	18020	18020	0
488	20240626	120100	567606910	18020	18020	18020	18020	0
489	20240626	120000	567606910	18020	18030	18030	18020	21
490	20240626	115900	567228430	18040	18030	18040	18030	21
491	20240626	115800	566849780	18030	18030	18030	18030	0
492	20240626	115700	566849780	18030	18030	18030	18030	4
493	20240626	115600	566777660	18020	18020	18020	18020	15
494	20240626	115500	566507360	18020	18020	18020	18020	877
495	20240626	115400	550703820	18020	18020	18020	18020	0
496	20240626	115300	550703820	18020	18020	18020	18020	15
497	20240626	115200	550433520	18020	18020	18020	18020	300
498	20240626	115100	545027520	18020	18020	18020	18020	0
499	20240626	115000	545027520	18020	18020	18020	18020	775
500	20240626	114900	531062020	18020	18030	18030	18020	1674
501	20240626	114800	500893950	18030	18030	18030	18030	0
502	20240626	114700	500893950	18030	18030	18030	18030	190
503	20240626	114600	497468250	18030	18030	18030	18030	0
504	20240626	114500	497468250	18030	18030	18030	18030	15
505	20240626	114400	497197800	18030	18030	18030	18030	0
506	20240626	114300	497197800	18030	18030	18030	18030	0
507	20240626	114200	497197800	18030	18030	18030	18030	15
508	20240626	114100	496927350	18040	18040	18040	18040	0
509	20240626	114000	496927350	18040	18040	18040	18040	1
510	20240626	113900	496909310	18030	18030	18030	18030	100
511	20240626	113800	495106310	18030	18030	18030	18030	15
512	20240626	113700	494835860	18040	18040	18040	18040	100
513	20240626	113600	493031860	18040	18040	18040	18040	5
514	20240626	113500	492941660	18030	18030	18030	18030	0
515	20240626	113400	492941660	18030	18040	18040	18030	59
516	20240626	113300	491877450	18030	18030	18030	18030	50
517	20240626	113200	490975950	18030	18030	18030	18030	0
518	20240626	113100	490975950	18030	18030	18030	18030	0
519	20240626	113000	490975950	18030	18040	18040	18030	35
520	20240626	112900	490344700	18030	18030	18030	18030	0
521	20240626	112800	490344700	18030	18030	18030	18030	0
522	20240626	112700	490344700	18030	18030	18030	18030	15
523	20240626	112600	490074250	18040	18040	18040	18040	1
524	20240626	112500	490056210	18040	18040	18040	18040	0
525	20240626	112400	490056210	18040	18040	18040	18040	51
526	20240626	112300	489136170	18020	18020	18020	18020	15
527	20240626	112200	488865870	18020	18020	18020	18020	0
528	20240626	112100	488865870	18020	18030	18030	18020	318
529	20240626	112000	483135180	18030	18030	18030	18030	477
530	20240626	111900	474534870	18030	18040	18040	18030	17
531	20240626	111800	474228340	18040	18040	18040	18040	0
532	20240626	111700	474228340	18040	18040	18040	18040	0
533	20240626	111600	474228340	18040	18030	18040	18030	132
534	20240626	111500	471847490	18030	18030	18030	18030	811
535	20240626	111400	457225160	18040	18040	18040	18040	18
536	20240626	111300	456900440	18040	18040	18040	18040	14
537	20240626	111200	456647880	18040	18040	18040	18040	135
538	20240626	111100	454212480	18050	18040	18050	18040	103
539	20240626	111000	452354350	18050	18040	18050	18040	23
540	20240626	110900	451939400	18050	18050	18050	18050	11
541	20240626	110800	451740850	18040	18040	18040	18040	15
542	20240626	110700	451470250	18040	18040	18040	18040	83
543	20240626	110600	449972930	18040	18040	18040	18040	10
544	20240626	110500	449792530	18040	18040	18040	18040	0
545	20240626	110400	449792530	18040	18050	18050	18040	57
546	20240626	110300	448763990	18050	18050	18050	18050	820
547	20240626	110200	433962990	18050	18050	18050	18050	483
548	20240626	110100	425244840	18040	18040	18040	18040	15
549	20240626	110000	424974240	18040	18050	18050	18040	218
550	20240626	105900	421039520	18040	18040	18040	18040	20
551	20240626	105800	420678720	18050	18040	18050	18040	10
552	20240626	105700	420498230	18040	18050	18050	18040	42
553	20240626	105600	419740280	18040	18040	18040	18040	25
554	20240626	105500	419289280	18040	18040	18040	18040	5
555	20240626	105400	419199080	18050	18050	18050	18040	321
556	20240626	105300	413405220	18040	18050	18050	18040	295
557	20240626	105200	408080620	18050	18050	18050	18050	1
558	20240626	105100	408062570	18040	18040	18040	18040	66
559	20240626	105000	406871930	18040	18040	18040	18040	1
560	20240626	104900	406853890	18040	18040	18040	18040	39
561	20240626	104800	406150330	18040	18040	18040	18040	10
562	20240626	104700	405969930	18040	18040	18040	18040	3
563	20240626	104600	405915810	18040	18040	18040	18040	30
564	20240626	104500	405374610	18050	18050	18050	18050	0
565	20240626	104400	405374610	18050	18050	18050	18050	9
566	20240626	104300	405212160	18050	18050	18050	18050	2
567	20240626	104200	405176060	18050	18050	18050	18050	698
568	20240626	104100	392577160	18040	18030	18040	18030	63
569	20240626	104000	391440840	18030	18030	18030	18030	3
570	20240626	103900	391386750	18030	18030	18030	18030	142
571	20240626	103800	388826490	18040	18040	18040	18040	1
572	20240626	103700	388808450	18050	18040	18050	18040	23
573	20240626	103600	388393520	18030	18030	18030	18030	200
574	20240626	103500	384787520	18030	18030	18030	18030	15
575	20240626	103400	384517070	18050	18050	18050	18050	2
576	20240626	103300	384480970	18030	18030	18030	18030	3
577	20240626	103200	384426880	18020	18020	18020	18020	0
578	20240626	103100	384426880	18020	18020	18020	18020	15
579	20240626	103000	384156580	18020	18050	18050	18020	5253
580	20240626	102900	289420620	18050	18050	18050	18050	0
581	20240626	102800	289420620	18050	18050	18050	18050	0
582	20240626	102700	289420620	18050	18050	18050	18050	15
583	20240626	102600	289149870	18050	18050	18050	18050	0
584	20240626	102500	289149870	18050	18050	18050	18050	257
585	20240626	102400	284511020	18050	18050	18050	18050	15
586	20240626	102300	284240270	18060	18060	18060	18060	0
587	20240626	102200	284240270	18060	18060	18060	18060	170
588	20240626	102100	281170070	18060	18060	18060	18060	30
589	20240626	102000	280628270	18050	18050	18050	18050	15
590	20240626	101900	280357520	18060	18060	18060	18060	300
591	20240626	101800	274939520	18060	18060	18060	18060	550
592	20240626	101700	265006520	18070	18070	18070	18070	95
593	20240626	101600	263289870	18050	18060	18070	18050	376
594	20240626	101500	256498940	18060	18060	18060	18060	9
595	20240626	101400	256336400	18060	18060	18060	18060	0
596	20240626	101300	256336400	18060	18050	18060	18050	56
597	20240626	101200	255325190	18060	18060	18060	18060	6
598	20240626	101100	255216830	18060	18060	18060	18060	1
599	20240626	101000	255198770	18060	18060	18060	18060	45
600	20240626	100900	254386070	18060	18060	18060	18050	26
601	20240626	100800	253916660	18060	18060	18060	18060	0
602	20240626	100700	253916660	18060	18060	18060	18060	0
603	20240626	100600	253916660	18060	18060	18060	18060	1
604	20240626	100500	253898600	18060	18060	18060	18050	220
605	20240626	100400	249925550	18060	18060	18060	18060	491
606	20240626	100300	241058090	18050	18050	18050	18050	311
607	20240626	100200	235444540	18050	18050	18050	18050	111
608	20240626	100100	233440990	18040	18050	18050	18040	40
609	20240626	100000	232719140	18050	18040	18050	18040	69
610	20240626	095900	231474150	18050	18040	18050	18040	70
611	20240626	095800	230211310	18040	18040	18040	18030	96
612	20240626	095700	228479770	18050	18050	18050	18050	2
613	20240626	095600	228443670	18030	18050	18050	18030	152
614	20240626	095500	225702630	18050	18050	18050	18050	13
615	20240626	095400	225467980	18030	18030	18030	18030	20
616	20240626	095300	225107380	18030	18030	18030	18030	406
617	20240626	095200	217787200	18030	18030	18030	18030	21
618	20240626	095100	217408570	18030	18040	18040	18020	2128
619	20240626	095000	179034910	18040	18040	18040	18040	15
620	20240626	094900	178764310	18050	18050	18050	18050	1
621	20240626	094800	178746260	18050	18050	18050	18050	5
622	20240626	094700	178656010	18040	18040	18040	18040	15
623	20240626	094600	178385410	18050	18050	18050	18050	5
624	20240626	094500	178295160	18050	18050	18050	18050	199
625	20240626	094400	174703210	18050	18040	18050	18040	6
626	20240626	094300	174594960	18040	18050	18050	18040	123
627	20240626	094200	172375440	18050	18050	18050	18050	134
628	20240626	094100	169956740	18040	18040	18040	18040	102
629	20240626	094000	168116660	18050	18050	18050	18050	76
630	20240626	093900	166744860	18040	18050	18050	18040	75
631	20240626	093800	165391260	18050	18050	18050	18050	50
632	20240626	093700	164488760	18050	18050	18050	18050	105
633	20240626	093600	162593510	18040	18040	18040	18040	15
634	20240626	093500	162322910	18060	18060	18060	18060	1
635	20240626	093400	162304850	18040	18050	18050	18040	2305
636	20240626	093300	120717340	18060	18050	18060	18050	28
637	20240626	093200	120211930	18050	18050	18050	18050	15
638	20240626	093100	119941180	18050	18050	18050	18050	156
639	20240626	093000	117125380	18050	18050	18050	18050	1
640	20240626	092900	117107330	18050	18040	18050	18040	115
641	20240626	092800	115031730	18040	18040	18040	18040	15
642	20240626	092700	114761130	18050	18040	18050	18040	100
643	20240626	092600	112956230	18040	18050	18070	18040	1081
644	20240626	092500	93442850	18050	18050	18050	18050	0
645	20240626	092400	93442850	18050	18040	18050	18040	91
646	20240626	092300	91800950	18040	18060	18060	18040	926
647	20240626	092200	75089040	18060	18070	18070	18060	202
648	20240626	092100	71440820	18070	18060	18070	18060	30
649	20240626	092000	70899000	18060	18070	18070	18060	12
650	20240626	091900	70682270	18060	18060	18060	18060	53
651	20240626	091800	69725090	18060	18060	18060	18060	393
652	20240626	091700	62627510	18050	18050	18050	18050	15
653	20240626	091600	62356760	18060	18060	18060	18060	100
654	20240626	091500	60550760	18060	18060	18060	18060	94
655	20240626	091400	58853120	18060	18060	18070	18060	154
656	20240626	091300	56071820	18060	18070	18070	18060	108
657	20240626	091200	54120410	18070	18060	18070	18050	723
658	20240626	091100	41060120	18070	18070	18070	18070	2
659	20240626	091000	41023980	18060	18050	18060	18050	115
660	20240626	090900	38947230	18060	18060	18060	18060	50
661	20240626	090800	38044230	18050	18050	18050	18050	411
662	20240626	090700	30625680	18050	18070	18070	18050	61
663	20240626	090600	29524250	18070	18070	18070	18070	199
664	20240626	090500	25928320	18060	18070	18070	18060	103
665	20240626	090400	24067120	18070	18070	18080	18070	402
666	20240626	090300	16801970	18070	18070	18070	18070	59
667	20240626	090200	15735840	18070	18070	18070	18070	1
668	20240626	090100	15717770	18040	18040	18040	18040	16
669	20240626	090000	15429130	18040	18080	18080	18040	854