KissMeData/065710/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	194500	305110210	19980	19980	19980	19980	309
3	20240626	194400	305110210	19980	19980	19980	19980	0
4	20240626	194300	305110210	19980	19980	19980	19980	0
5	20240626	194200	305110210	19980	19980	19980	19980	0
6	20240626	194100	305110210	19980	19980	19980	19980	0
7	20240626	194000	305110210	19980	19980	19980	19980	0
8	20240626	193900	305110210	19980	19980	19980	19980	0
9	20240626	193800	305110210	19980	19980	19980	19980	0
10	20240626	193700	305110210	19980	19980	19980	19980	0
11	20240626	193600	305110210	19980	19980	19980	19980	0
12	20240626	193500	305110210	19980	19980	19980	19980	0
13	20240626	193400	305110210	19980	19980	19980	19980	0
14	20240626	193300	305110210	19980	19980	19980	19980	0
15	20240626	193200	305110210	19980	19980	19980	19980	0
16	20240626	193100	305110210	19980	19980	19980	19980	0
17	20240626	193000	305110210	19980	19980	19980	19980	0
18	20240626	192900	305110210	19980	19980	19980	19980	0
19	20240626	192800	305110210	19980	19980	19980	19980	0
20	20240626	192700	305110210	19980	19980	19980	19980	0
21	20240626	192600	305110210	19980	19980	19980	19980	0
22	20240626	192500	305110210	19980	19980	19980	19980	0
23	20240626	192400	305110210	19980	19980	19980	19980	0
24	20240626	192300	305110210	19980	19980	19980	19980	0
25	20240626	192200	305110210	19980	19980	19980	19980	0
26	20240626	192100	305110210	19980	19980	19980	19980	0
27	20240626	192000	305110210	19980	19980	19980	19980	0
28	20240626	191900	305110210	19980	19980	19980	19980	0
29	20240626	191800	305110210	19980	19980	19980	19980	0
30	20240626	191700	305110210	19980	19980	19980	19980	0
31	20240626	191600	305110210	19980	19980	19980	19980	0
32	20240626	191500	305110210	19980	19980	19980	19980	309
33	20240626	191400	305110210	19980	19980	19980	19980	0
34	20240626	191300	305110210	19980	19980	19980	19980	0
35	20240626	191200	305110210	19980	19980	19980	19980	0
36	20240626	191100	305110210	19980	19980	19980	19980	0
37	20240626	191000	305110210	19980	19980	19980	19980	0
38	20240626	190900	305110210	19980	19980	19980	19980	0
39	20240626	190800	305110210	19980	19980	19980	19980	0
40	20240626	190700	305110210	19980	19980	19980	19980	0
41	20240626	190600	305110210	19980	19980	19980	19980	0
42	20240626	190500	305110210	19980	19980	19980	19980	0
43	20240626	190400	305110210	19980	19980	19980	19980	0
44	20240626	190300	305110210	19980	19980	19980	19980	0
45	20240626	190200	305110210	19980	19980	19980	19980	0
46	20240626	190100	305110210	19980	19980	19980	19980	0
47	20240626	190000	305110210	19980	19980	19980	19980	0
48	20240626	185900	305110210	19980	19980	19980	19980	0
49	20240626	185800	305110210	19980	19980	19980	19980	0
50	20240626	185700	305110210	19980	19980	19980	19980	0
51	20240626	185600	305110210	19980	19980	19980	19980	0
52	20240626	185500	305110210	19980	19980	19980	19980	0
53	20240626	185400	305110210	19980	19980	19980	19980	0
54	20240626	185300	305110210	19980	19980	19980	19980	0
55	20240626	185200	305110210	19980	19980	19980	19980	0
56	20240626	185100	305110210	19980	19980	19980	19980	0
57	20240626	185000	305110210	19980	19980	19980	19980	0
58	20240626	184900	305110210	19980	19980	19980	19980	0
59	20240626	184800	305110210	19980	19980	19980	19980	0
60	20240626	184700	305110210	19980	19980	19980	19980	0
61	20240626	184600	305110210	19980	19980	19980	19980	0
62	20240626	184500	305110210	19980	19980	19980	19980	309
63	20240626	184400	305110210	19980	19980	19980	19980	0
64	20240626	184300	305110210	19980	19980	19980	19980	0
65	20240626	184200	305110210	19980	19980	19980	19980	0
66	20240626	184100	305110210	19980	19980	19980	19980	0
67	20240626	184000	305110210	19980	19980	19980	19980	0
68	20240626	183900	305110210	19980	19980	19980	19980	0
69	20240626	183800	305110210	19980	19980	19980	19980	0
70	20240626	183700	305110210	19980	19980	19980	19980	0
71	20240626	183600	305110210	19980	19980	19980	19980	0
72	20240626	183500	305110210	19980	19980	19980	19980	0
73	20240626	183400	305110210	19980	19980	19980	19980	0
74	20240626	183300	305110210	19980	19980	19980	19980	0
75	20240626	183200	305110210	19980	19980	19980	19980	0
76	20240626	183100	305110210	19980	19980	19980	19980	0
77	20240626	183000	305110210	19980	19980	19980	19980	0
78	20240626	182900	305110210	19980	19980	19980	19980	0
79	20240626	182800	305110210	19980	19980	19980	19980	0
80	20240626	182700	305110210	19980	19980	19980	19980	0
81	20240626	182600	305110210	19980	19980	19980	19980	0
82	20240626	182500	305110210	19980	19980	19980	19980	0
83	20240626	182400	305110210	19980	19980	19980	19980	0
84	20240626	182300	305110210	19980	19980	19980	19980	0
85	20240626	182200	305110210	19980	19980	19980	19980	0
86	20240626	182100	305110210	19980	19980	19980	19980	0
87	20240626	182000	305110210	19980	19980	19980	19980	0
88	20240626	181900	305110210	19980	19980	19980	19980	0
89	20240626	181800	305110210	19980	19980	19980	19980	0
90	20240626	181700	305110210	19980	19980	19980	19980	0
91	20240626	181600	305110210	19980	19980	19980	19980	0
92	20240626	181500	305110210	19980	19980	19980	19980	309
93	20240626	181400	305110210	19980	19980	19980	19980	0
94	20240626	181300	305110210	19980	19980	19980	19980	0
95	20240626	181200	305110210	19980	19980	19980	19980	0
96	20240626	181100	305110210	19980	19980	19980	19980	0
97	20240626	181000	305110210	19980	19980	19980	19980	0
98	20240626	180900	305110210	19980	19980	19980	19980	0
99	20240626	180800	305110210	19980	19980	19980	19980	0
100	20240626	180700	305110210	19980	19980	19980	19980	0
101	20240626	180600	305110210	19980	19980	19980	19980	0
102	20240626	180500	305110210	19980	19980	19980	19980	0
103	20240626	180400	305110210	19980	19980	19980	19980	0
104	20240626	180300	305110210	19980	19980	19980	19980	0
105	20240626	180200	305110210	19980	19980	19980	19980	0
106	20240626	180100	305110210	19980	19980	19980	19980	0
107	20240626	180000	305110210	19980	19980	19980	19980	0
108	20240626	175900	305110210	19980	19980	19980	19980	0
109	20240626	175800	305110210	19980	19980	19980	19980	0
110	20240626	175700	305110210	19980	19980	19980	19980	0
111	20240626	175600	305110210	19980	19980	19980	19980	0
112	20240626	175500	305110210	19980	19980	19980	19980	0
113	20240626	175400	305110210	19980	19980	19980	19980	0
114	20240626	175300	305110210	19980	19980	19980	19980	0
115	20240626	175200	305110210	19980	19980	19980	19980	0
116	20240626	175100	305110210	19980	19980	19980	19980	0
117	20240626	175000	305110210	19980	19980	19980	19980	0
118	20240626	174900	305110210	19980	19980	19980	19980	0
119	20240626	174800	305110210	19980	19980	19980	19980	0
120	20240626	174700	305110210	19980	19980	19980	19980	0
121	20240626	174600	305110210	19980	19980	19980	19980	0
122	20240626	174500	305110210	19980	19980	19980	19980	309
123	20240626	174400	305110210	19980	19980	19980	19980	0
124	20240626	174300	305110210	19980	19980	19980	19980	0
125	20240626	174200	305110210	19980	19980	19980	19980	0
126	20240626	174100	305110210	19980	19980	19980	19980	0
127	20240626	174000	305110210	19980	19980	19980	19980	0
128	20240626	173900	305110210	19980	19980	19980	19980	0
129	20240626	173800	305110210	19980	19980	19980	19980	0
130	20240626	173700	305110210	19980	19980	19980	19980	0
131	20240626	173600	305110210	19980	19980	19980	19980	0
132	20240626	173500	305110210	19980	19980	19980	19980	0
133	20240626	173400	305110210	19980	19980	19980	19980	0
134	20240626	173300	305110210	19980	19980	19980	19980	0
135	20240626	173200	305110210	19980	19980	19980	19980	0
136	20240626	173100	305110210	19980	19980	19980	19980	0
137	20240626	173000	305110210	19980	19980	19980	19980	0
138	20240626	172900	305110210	19980	19980	19980	19980	0
139	20240626	172800	305110210	19980	19980	19980	19980	0
140	20240626	172700	305110210	19980	19980	19980	19980	0
141	20240626	172600	305110210	19980	19980	19980	19980	0
142	20240626	172500	305110210	19980	19980	19980	19980	0
143	20240626	172400	305110210	19980	19980	19980	19980	0
144	20240626	172300	305110210	19980	19980	19980	19980	0
145	20240626	172200	305110210	19980	19980	19980	19980	0
146	20240626	172100	305110210	19980	19980	19980	19980	0
147	20240626	172000	305110210	19980	19980	19980	19980	0
148	20240626	171900	305110210	19980	19980	19980	19980	0
149	20240626	171800	305110210	19980	19980	19980	19980	0
150	20240626	171700	305110210	19980	19980	19980	19980	0
151	20240626	171600	305110210	19980	19980	19980	19980	0
152	20240626	171500	305110210	19980	19980	19980	19980	309
153	20240626	171400	305110210	19980	19980	19980	19980	0
154	20240626	171300	305110210	19980	19980	19980	19980	0
155	20240626	171200	305110210	19980	19980	19980	19980	0
156	20240626	171100	305110210	19980	19980	19980	19980	0
157	20240626	171000	305110210	19980	19980	19980	19980	0
158	20240626	170900	305110210	19980	19980	19980	19980	0
159	20240626	170800	305110210	19980	19980	19980	19980	0
160	20240626	170700	305110210	19980	19980	19980	19980	0
161	20240626	170600	305110210	19980	19980	19980	19980	0
162	20240626	170500	305110210	19980	19980	19980	19980	0
163	20240626	170400	305110210	19980	19980	19980	19980	0
164	20240626	170300	305110210	19980	19980	19980	19980	0
165	20240626	170200	305110210	19980	19980	19980	19980	0
166	20240626	170100	305110210	19980	19980	19980	19980	0
167	20240626	170000	305110210	19980	19980	19980	19980	0
168	20240626	165900	305110210	19980	19980	19980	19980	0
169	20240626	165800	305110210	19980	19980	19980	19980	0
170	20240626	165700	305110210	19980	19980	19980	19980	0
171	20240626	165600	305110210	19980	19980	19980	19980	0
172	20240626	165500	305110210	19980	19980	19980	19980	0
173	20240626	165400	305110210	19980	19980	19980	19980	0
174	20240626	165300	305110210	19980	19980	19980	19980	0
175	20240626	165200	305110210	19980	19980	19980	19980	0
176	20240626	165100	305110210	19980	19980	19980	19980	0
177	20240626	165000	305110210	19980	19980	19980	19980	0
178	20240626	164900	305110210	19980	19980	19980	19980	0
179	20240626	164800	305110210	19980	19980	19980	19980	0
180	20240626	164700	305110210	19980	19980	19980	19980	0
181	20240626	164600	305110210	19980	19980	19980	19980	0
182	20240626	164500	305110210	19980	19980	19980	19980	309
183	20240626	164400	305110210	19980	19980	19980	19980	0
184	20240626	164300	305110210	19980	19980	19980	19980	0
185	20240626	164200	305110210	19980	19980	19980	19980	0
186	20240626	164100	305110210	19980	19980	19980	19980	0
187	20240626	164000	305110210	19980	19980	19980	19980	0
188	20240626	163900	305110210	19980	19980	19980	19980	0
189	20240626	163800	305110210	19980	19980	19980	19980	0
190	20240626	163700	305110210	19980	19980	19980	19980	0
191	20240626	163600	305110210	19980	19980	19980	19980	0
192	20240626	163500	305110210	19980	19980	19980	19980	0
193	20240626	163400	305110210	19980	19980	19980	19980	0
194	20240626	163300	305110210	19980	19980	19980	19980	0
195	20240626	163200	305110210	19980	19980	19980	19980	0
196	20240626	163100	305110210	19980	19980	19980	19980	0
197	20240626	163000	305110210	19980	19980	19980	19980	0
198	20240626	162900	305110210	19980	19980	19980	19980	0
199	20240626	162800	305110210	19980	19980	19980	19980	0
200	20240626	162700	305110210	19980	19980	19980	19980	0
201	20240626	162600	305110210	19980	19980	19980	19980	0
202	20240626	162500	305110210	19980	19980	19980	19980	0
203	20240626	162400	305110210	19980	19980	19980	19980	0
204	20240626	162300	305110210	19980	19980	19980	19980	0
205	20240626	162200	305110210	19980	19980	19980	19980	0
206	20240626	162100	305110210	19980	19980	19980	19980	0
207	20240626	162000	305110210	19980	19980	19980	19980	0
208	20240626	161900	305110210	19980	19980	19980	19980	0
209	20240626	161800	305110210	19980	19980	19980	19980	0
210	20240626	161700	305110210	19980	19980	19980	19980	0
211	20240626	161600	305110210	19980	19980	19980	19980	0
212	20240626	161500	305110210	19980	19980	19980	19980	309
213	20240626	161400	305110210	19980	19980	19980	19980	0
214	20240626	161300	305110210	19980	19980	19980	19980	0
215	20240626	161200	305110210	19980	19980	19980	19980	0
216	20240626	161100	305110210	19980	19980	19980	19980	0
217	20240626	161000	305110210	19980	19980	19980	19980	0
218	20240626	160900	305110210	19980	19980	19980	19980	0
219	20240626	160800	305110210	19980	19980	19980	19980	0
220	20240626	160700	305110210	19980	19980	19980	19980	0
221	20240626	160600	305110210	19980	19980	19980	19980	0
222	20240626	160500	305110210	19980	19980	19980	19980	0
223	20240626	160400	305110210	19980	19980	19980	19980	0
224	20240626	160300	305110210	19980	19980	19980	19980	0
225	20240626	160200	305110210	19980	19980	19980	19980	0
226	20240626	160100	305110210	19980	19980	19980	19980	0
227	20240626	160000	305110210	19980	19980	19980	19980	0
228	20240626	155900	305110210	19980	19980	19980	19980	0
229	20240626	155800	305110210	19980	19980	19980	19980	0
230	20240626	155700	305110210	19980	19980	19980	19980	0
231	20240626	155600	305110210	19980	19980	19980	19980	0
232	20240626	155500	305110210	19980	19980	19980	19980	0
233	20240626	155400	305110210	19980	19980	19980	19980	0
234	20240626	155300	305110210	19980	19980	19980	19980	0
235	20240626	155200	305110210	19980	19980	19980	19980	0
236	20240626	155100	305110210	19980	19980	19980	19980	0
237	20240626	155000	305110210	19980	19980	19980	19980	0
238	20240626	154900	305110210	19980	19980	19980	19980	0
239	20240626	154800	305110210	19980	19980	19980	19980	0
240	20240626	154700	305110210	19980	19980	19980	19980	0
241	20240626	154600	305110210	19980	19980	19980	19980	0
242	20240626	154500	305110210	19980	19980	19980	19980	309
243	20240626	154400	305110210	19980	19980	19980	19980	0
244	20240626	154300	305110210	19980	19980	19980	19980	0
245	20240626	154200	305110210	19980	19980	19980	19980	0
246	20240626	154100	305110210	19980	19980	19980	19980	0
247	20240626	154000	305110210	19980	19980	19980	19980	0
248	20240626	153900	305110210	19980	19980	19980	19980	0
249	20240626	153800	305110210	19980	19980	19980	19980	0
250	20240626	153700	305110210	19980	19980	19980	19980	0
251	20240626	153600	305110210	19980	19980	19980	19980	0
252	20240626	153500	305110210	19980	19980	19980	19980	0
253	20240626	153400	305110210	19980	19980	19980	19980	0
254	20240626	153300	305110210	19980	19980	19980	19980	0
255	20240626	153200	305110210	19980	19980	19980	19980	0
256	20240626	153100	305110210	19980	19980	19980	19980	0
257	20240626	153000	305110210	19980	19980	19980	19980	309
258	20240626	152900	298936390	19990	19990	19990	19990	0
259	20240626	152800	298936390	19990	19990	19990	19990	0
260	20240626	152700	298936390	19990	19990	19990	19990	0
261	20240626	152600	298936390	19990	19990	19990	19990	0
262	20240626	152500	298936390	19990	19990	19990	19990	0
263	20240626	152400	298936390	19990	19990	19990	19990	0
264	20240626	152300	298936390	19990	19990	19990	19990	0
265	20240626	152200	298936390	19990	19990	19990	19990	0
266	20240626	152100	298936390	19990	19990	19990	19990	0
267	20240626	152000	298936390	19990	19990	19990	19990	0
268	20240626	151900	298936390	19990	19990	19990	19990	42
269	20240626	151800	298096810	19980	19990	19990	19980	203
270	20240626	151700	294038870	19990	19990	19990	19990	0
271	20240626	151600	294038870	19990	19990	19990	19990	0
272	20240626	151500	294038870	19990	19980	19990	19980	357
273	20240626	151400	286903010	19990	19990	19990	19990	100
274	20240626	151300	284904010	19990	19990	19990	19990	160
275	20240626	151200	281705610	19980	19980	19980	19980	0
276	20240626	151100	281705610	19980	19980	19980	19980	193
277	20240626	151000	277849470	19980	19980	19980	19980	0
278	20240626	150900	277849470	19980	19980	19980	19980	0
279	20240626	150800	277849470	19980	19980	19980	19980	171
280	20240626	150700	274432890	19990	19980	19990	19980	80
281	20240626	150600	272834190	19980	19980	19980	19980	0
282	20240626	150500	272834190	19980	19980	19980	19980	106
283	20240626	150400	270716310	19980	19980	19980	19980	0
284	20240626	150300	270716310	19980	19980	19980	19980	0
285	20240626	150200	270716310	19980	19980	19980	19980	0
286	20240626	150100	270716310	19980	19980	19980	19980	0
287	20240626	150000	270716310	19980	19980	19980	19980	0
288	20240626	145900	270716310	19980	19980	19980	19980	48
289	20240626	145800	269757270	19980	19980	19980	19980	0
290	20240626	145700	269757270	19980	19980	19980	19980	2
291	20240626	145600	269717310	19980	19980	19980	19980	150
292	20240626	145500	266720310	19980	19980	19980	19980	0
293	20240626	145400	266720310	19980	19980	19980	19980	0
294	20240626	145300	266720310	19980	19980	19980	19980	25
295	20240626	145200	266220810	19980	19980	19980	19980	0
296	20240626	145100	266220810	19980	19980	19980	19980	1
297	20240626	145000	266200830	19950	19950	19950	19950	0
298	20240626	144900	266200830	19950	19960	19960	19950	342
299	20240626	144800	259375920	19970	19970	19970	19970	0
300	20240626	144700	259375920	19970	19970	19970	19970	0
301	20240626	144600	259375920	19970	19970	19970	19970	0
302	20240626	144500	259375920	19970	19970	19970	19970	11
303	20240626	144400	259156250	19980	19980	19980	19980	0
304	20240626	144300	259156250	19980	19980	19980	19980	0
305	20240626	144200	259156250	19980	19980	19980	19980	0
306	20240626	144100	259156250	19980	19980	19980	19980	17
307	20240626	144000	258816590	19980	19980	19980	19980	0
308	20240626	143900	258816590	19980	19980	19980	19980	34
309	20240626	143800	258137270	19980	19980	19980	19980	0
310	20240626	143700	258137270	19980	19980	19980	19980	0
311	20240626	143600	258137270	19980	19980	19980	19980	0
312	20240626	143500	258137270	19980	19980	19980	19980	0
313	20240626	143400	258137270	19980	19980	19980	19980	0
314	20240626	143300	258137270	19980	19980	19980	19980	0
315	20240626	143200	258137270	19980	19980	19980	19980	5
316	20240626	143100	258037370	19980	19980	19980	19980	0
317	20240626	143000	258037370	19980	19980	19980	19980	0
318	20240626	142900	258037370	19980	19980	19980	19980	0
319	20240626	142800	258037370	19980	19980	19980	19980	0
320	20240626	142700	258037370	19980	19980	19980	19980	0
321	20240626	142600	258037370	19980	19980	19980	19980	0
322	20240626	142500	258037370	19980	19980	19980	19980	0
323	20240626	142400	258037370	19980	19980	19980	19980	0
324	20240626	142300	258037370	19980	19980	19980	19980	0
325	20240626	142200	258037370	19980	19980	19980	19980	0
326	20240626	142100	258037370	19980	19980	19980	19980	0
327	20240626	142000	258037370	19980	19980	19980	19980	0
328	20240626	141900	258037370	19980	19980	19980	19980	0
329	20240626	141800	258037370	19980	19980	19980	19980	0
330	20240626	141700	258037370	19980	19980	19980	19980	0
331	20240626	141600	258037370	19980	19980	19980	19980	0
332	20240626	141500	258037370	19980	19980	19980	19980	0
333	20240626	141400	258037370	19980	19970	19980	19970	101
334	20240626	141300	256019400	19980	19980	19980	19980	1
335	20240626	141200	255999420	19980	19980	19980	19980	0
336	20240626	141100	255999420	19980	19980	19980	19980	450
337	20240626	141000	247008420	19980	19980	19980	19980	0
338	20240626	140900	247008420	19980	19980	19980	19980	0
339	20240626	140800	247008420	19980	19980	19980	19980	0
340	20240626	140700	247008420	19980	19970	19980	19970	50
341	20240626	140600	246009750	19970	19970	19970	19970	0
342	20240626	140500	246009750	19970	19960	19970	19960	498
343	20240626	140400	236064790	19960	19960	19960	19960	108
344	20240626	140300	233909110	19960	19960	19960	19960	0
345	20240626	140200	233909110	19960	19960	19960	19960	0
346	20240626	140100	233909110	19960	19960	19960	19960	0
347	20240626	140000	233909110	19960	19960	19960	19960	0
348	20240626	135900	233909110	19960	19960	19960	19960	0
349	20240626	135800	233909110	19960	19960	19960	19960	0
350	20240626	135700	233909110	19960	19960	19960	19960	0
351	20240626	135600	233909110	19960	19960	19960	19960	0
352	20240626	135500	233909110	19960	19960	19960	19960	0
353	20240626	135400	233909110	19960	19960	19960	19960	0
354	20240626	135300	233909110	19960	19960	19960	19960	0
355	20240626	135200	233909110	19960	19960	19960	19960	0
356	20240626	135100	233909110	19960	19960	19960	19960	0
357	20240626	135000	233909110	19960	19950	19960	19950	100
358	20240626	134900	231913210	19960	19960	19960	19960	0
359	20240626	134800	231913210	19960	19960	19960	19960	0
360	20240626	134700	231913210	19960	19960	19960	19960	0
361	20240626	134600	231913210	19960	19950	19960	19950	21
362	20240626	134500	231494250	19960	19950	19960	19930	1575
363	20240626	134400	200081320	19970	19970	19970	19970	0
364	20240626	134300	200081320	19970	19970	19970	19970	0
365	20240626	134200	200081320	19970	19970	19970	19970	0
366	20240626	134100	200081320	19970	19970	19970	19970	0
367	20240626	134000	200081320	19970	19970	19970	19970	0
368	20240626	133900	200081320	19970	19970	19970	19970	200
369	20240626	133800	196087320	19970	19970	19970	19970	0
370	20240626	133700	196087320	19970	19970	19970	19970	0
371	20240626	133600	196087320	19970	19970	19970	19970	0
372	20240626	133500	196087320	19970	19970	19970	19970	7
373	20240626	133400	195947530	19970	19970	19970	19970	0
374	20240626	133300	195947530	19970	19970	19970	19970	0
375	20240626	133200	195947530	19970	19970	19970	19970	0
376	20240626	133100	195947530	19970	19970	19970	19970	0
377	20240626	133000	195947530	19970	19970	19970	19970	0
378	20240626	132900	195947530	19970	19970	19970	19970	0
379	20240626	132800	195947530	19970	19970	19970	19970	0
380	20240626	132700	195947530	19970	19970	19970	19970	1
381	20240626	132600	195927560	19930	19930	19930	19930	0
382	20240626	132500	195927560	19930	19930	19930	19930	0
383	20240626	132400	195927560	19930	19930	19930	19930	0
384	20240626	132300	195927560	19930	19930	19930	19930	0
385	20240626	132200	195927560	19930	19950	19950	19930	166
386	20240626	132100	192616220	19960	19960	19960	19960	0
387	20240626	132000	192616220	19960	19960	19960	19960	0
388	20240626	131900	192616220	19960	19960	19960	19960	0
389	20240626	131800	192616220	19960	19960	19960	19960	0
390	20240626	131700	192616220	19960	19960	19960	19960	0
391	20240626	131600	192616220	19960	19960	19960	19960	0
392	20240626	131500	192616220	19960	19960	19960	19960	0
393	20240626	131400	192616220	19960	19960	19960	19960	0
394	20240626	131300	192616220	19960	19960	19960	19960	0
395	20240626	131200	192616220	19960	19960	19960	19960	1
396	20240626	131100	192596260	19950	19950	19950	19950	0
397	20240626	131000	192596260	19950	19950	19950	19950	0
398	20240626	130900	192596260	19950	19950	19950	19950	0
399	20240626	130800	192596260	19950	19950	19950	19950	0
400	20240626	130700	192596260	19950	19950	19950	19950	0
401	20240626	130600	192596260	19950	19950	19950	19950	0
402	20240626	130500	192596260	19950	19950	19950	19950	0
403	20240626	130400	192596260	19950	19950	19950	19950	0
404	20240626	130300	192596260	19950	19950	19950	19950	0
405	20240626	130200	192596260	19950	19950	19950	19950	0
406	20240626	130100	192596260	19950	19950	19950	19950	0
407	20240626	130000	192596260	19950	19950	19950	19950	0
408	20240626	125900	192596260	19950	19950	19950	19950	0
409	20240626	125800	192596260	19950	19950	19950	19950	0
410	20240626	125700	192596260	19950	19950	19950	19950	0
411	20240626	125600	192596260	19950	19950	19950	19950	7
412	20240626	125500	192456610	19940	19940	19940	19940	30
413	20240626	125400	191858410	19940	19940	19940	19940	0
414	20240626	125300	191858410	19940	19940	19940	19940	0
415	20240626	125200	191858410	19940	19950	19950	19940	247
416	20240626	125100	186932600	19950	19950	19950	19950	0
417	20240626	125000	186932600	19950	19950	19950	19950	0
418	20240626	124900	186932600	19950	19950	19950	19940	85
419	20240626	124800	185237170	19960	19960	19960	19960	5
420	20240626	124700	185137370	19970	19970	19970	19970	0
421	20240626	124600	185137370	19970	19970	19970	19970	0
422	20240626	124500	185137370	19970	19970	19970	19970	0
423	20240626	124400	185137370	19970	19970	19970	19970	0
424	20240626	124300	185137370	19970	19970	19970	19970	119
425	20240626	124200	182760940	19950	19950	19950	19950	0
426	20240626	124100	182760940	19950	19950	19950	19950	18
427	20240626	124000	182401840	19950	19950	19950	19950	2
428	20240626	123900	182361940	19950	19950	19950	19950	0
429	20240626	123800	182361940	19950	19950	19950	19950	4
430	20240626	123700	182282140	19950	19950	19950	19950	22
431	20240626	123600	181843240	19950	19950	19950	19950	0
432	20240626	123500	181843240	19950	19950	19950	19950	0
433	20240626	123400	181843240	19950	19950	19950	19950	0
434	20240626	123300	181843240	19950	19950	19950	19950	0
435	20240626	123200	181843240	19950	19950	19950	19950	60
436	20240626	123100	180646240	19950	19950	19950	19950	0
437	20240626	123000	180646240	19950	19950	19950	19950	0
438	20240626	122900	180646240	19950	19950	19950	19950	0
439	20240626	122800	180646240	19950	19950	19950	19950	0
440	20240626	122700	180646240	19950	19950	19950	19950	0
441	20240626	122600	180646240	19950	19950	19950	19950	6
442	20240626	122500	180526540	19950	19940	19950	19940	73
443	20240626	122400	179070850	19950	19950	19950	19950	0
444	20240626	122300	179070850	19950	19950	19950	19950	10
445	20240626	122200	178871350	19950	19950	19950	19950	0
446	20240626	122100	178871350	19950	19950	19950	19950	0
447	20240626	122000	178871350	19950	19970	19970	19950	404
448	20240626	121900	170809870	19970	19970	19970	19970	0
449	20240626	121800	170809870	19970	19970	19970	19970	0
450	20240626	121700	170809870	19970	19970	19970	19970	2
451	20240626	121600	170769930	19990	19990	19990	19990	0
452	20240626	121500	170769930	19990	19990	19990	19990	0
453	20240626	121400	170769930	19990	19990	19990	19990	0
454	20240626	121300	170769930	19990	19990	19990	19990	0
455	20240626	121200	170769930	19990	19990	19990	19990	0
456	20240626	121100	170769930	19990	19990	19990	19990	0
457	20240626	121000	170769930	19990	19990	19990	19990	9
458	20240626	120900	170590020	19960	19960	19960	19960	277
459	20240626	120800	165061100	19970	19970	19970	19970	0
460	20240626	120700	165061100	19970	19970	19970	19970	0
461	20240626	120600	165061100	19970	19970	19970	19970	0
462	20240626	120500	165061100	19970	19970	19970	19970	16
463	20240626	120400	164741580	19970	19970	19970	19970	0
464	20240626	120300	164741580	19970	19970	19970	19970	0
465	20240626	120200	164741580	19970	19970	19970	19970	43
466	20240626	120100	163882870	19970	19970	19970	19970	0
467	20240626	120000	163882870	19970	19970	19970	19970	0
468	20240626	115900	163882870	19970	19980	19980	19970	50
469	20240626	115800	162884020	19980	19980	19980	19980	100
470	20240626	115700	160886020	19990	19990	19990	19990	0
471	20240626	115600	160886020	19990	19990	19990	19990	0
472	20240626	115500	160886020	19990	19990	19990	19990	0
473	20240626	115400	160886020	19990	19990	19990	19990	0
474	20240626	115300	160886020	19990	19990	19990	19990	0
475	20240626	115200	160886020	19990	19990	19990	19990	60
476	20240626	115100	159686620	19990	19990	19990	19990	200
477	20240626	115000	155688620	20000	20000	20000	20000	0
478	20240626	114900	155688620	20000	20000	20000	20000	0
479	20240626	114800	155688620	20000	20000	20000	20000	0
480	20240626	114700	155688620	20000	20000	20000	20000	0
481	20240626	114600	155688620	20000	20000	20000	20000	19
482	20240626	114500	155308620	20050	20050	20050	20050	0
483	20240626	114400	155308620	20050	20050	20050	20050	0
484	20240626	114300	155308620	20050	20050	20050	20050	20
485	20240626	114200	154907620	20000	20000	20000	20000	0
486	20240626	114100	154907620	20000	20000	20000	20000	0
487	20240626	114000	154907620	20000	20000	20000	20000	0
488	20240626	113900	154907620	20000	20000	20000	20000	0
489	20240626	113800	154907620	20000	20000	20000	20000	30
490	20240626	113700	154307620	20050	20050	20050	20050	0
491	20240626	113600	154307620	20050	20050	20050	20050	0
492	20240626	113500	154307620	20050	20050	20050	20050	5
493	20240626	113400	154207370	20050	20050	20050	20050	0
494	20240626	113300	154207370	20050	20050	20050	20050	0
495	20240626	113200	154207370	20050	20050	20050	20050	1
496	20240626	113100	154187320	20000	20000	20000	20000	0
497	20240626	113000	154187320	20000	20000	20000	20000	0
498	20240626	112900	154187320	20000	20000	20000	20000	0
499	20240626	112800	154187320	20000	20000	20000	20000	3
500	20240626	112700	154127320	20000	20000	20000	20000	0
501	20240626	112600	154127320	20000	20000	20000	20000	100
502	20240626	112500	152127320	20000	20000	20000	20000	0
503	20240626	112400	152127320	20000	20000	20000	20000	0
504	20240626	112300	152127320	20000	20000	20000	20000	0
505	20240626	112200	152127320	20000	20000	20000	20000	0
506	20240626	112100	152127320	20000	20000	20000	20000	0
507	20240626	112000	152127320	20000	20000	20000	20000	0
508	20240626	111900	152127320	20000	20000	20000	20000	0
509	20240626	111800	152127320	20000	20000	20000	20000	0
510	20240626	111700	152127320	20000	20000	20000	20000	0
511	20240626	111600	152127320	20000	20000	20000	20000	0
512	20240626	111500	152127320	20000	20000	20000	20000	0
513	20240626	111400	152127320	20000	20000	20000	20000	5
514	20240626	111300	152027320	20050	20050	20050	20050	0
515	20240626	111200	152027320	20050	20050	20050	20050	0
516	20240626	111100	152027320	20050	20050	20050	20050	1
517	20240626	111000	152007270	20050	20050	20050	20050	0
518	20240626	110900	152007270	20050	20050	20050	20050	0
519	20240626	110800	152007270	20050	20050	20050	20050	0
520	20240626	110700	152007270	20050	20050	20050	20050	0
521	20240626	110600	152007270	20050	20050	20050	20050	0
522	20240626	110500	152007270	20050	20050	20050	20050	0
523	20240626	110400	152007270	20050	20050	20050	20050	0
524	20240626	110300	152007270	20050	20050	20050	20050	0
525	20240626	110200	152007270	20050	20050	20050	20050	0
526	20240626	110100	152007270	20050	20050	20050	20050	0
527	20240626	110000	152007270	20050	20050	20050	20050	0
528	20240626	105900	152007270	20050	20050	20050	20050	0
529	20240626	105800	152007270	20050	20050	20050	20050	8
530	20240626	105700	151846870	20050	20050	20050	20050	1
531	20240626	105600	151826820	20000	20000	20000	20000	0
532	20240626	105500	151826820	20000	20000	20000	20000	0
533	20240626	105400	151826820	20000	20000	20000	20000	1
534	20240626	105300	151806820	20000	20000	20000	20000	0
535	20240626	105200	151806820	20000	20000	20000	20000	0
536	20240626	105100	151806820	20000	20000	20000	20000	0
537	20240626	105000	151806820	20000	20000	20000	20000	0
538	20240626	104900	151806820	20000	20000	20000	20000	3
539	20240626	104800	151746820	20000	20000	20000	20000	0
540	20240626	104700	151746820	20000	20000	20000	20000	0
541	20240626	104600	151746820	20000	20000	20000	20000	250
542	20240626	104500	146746820	20000	20050	20050	20000	603
543	20240626	104400	134661920	20100	20050	20100	20050	4
544	20240626	104300	134581620	20050	20050	20050	20050	1
545	20240626	104200	134561570	20100	20100	20100	20100	1
546	20240626	104100	134541470	20100	20100	20100	20100	0
547	20240626	104000	134541470	20100	20100	20100	20100	0
548	20240626	103900	134541470	20100	20100	20100	20100	0
549	20240626	103800	134541470	20100	20100	20100	20100	5
550	20240626	103700	134440970	20050	20050	20050	20050	0
551	20240626	103600	134440970	20050	20050	20050	20050	0
552	20240626	103500	134440970	20050	20050	20050	20050	0
553	20240626	103400	134440970	20050	20050	20050	20050	0
554	20240626	103300	134440970	20050	20050	20050	20050	28
555	20240626	103200	133879570	20050	20050	20050	20050	1
556	20240626	103100	133859520	20050	20050	20050	20050	1
557	20240626	103000	133839470	20050	20050	20050	20050	39
558	20240626	102900	133057520	20050	20050	20050	20050	100
559	20240626	102800	131052520	20050	20050	20050	20050	30
560	20240626	102700	130451020	20050	20050	20050	20050	100
561	20240626	102600	128446020	20050	20050	20050	20050	0
562	20240626	102500	128446020	20050	20050	20050	20050	0
563	20240626	102400	128446020	20050	20050	20050	20050	0
564	20240626	102300	128446020	20050	20050	20050	20050	5
565	20240626	102200	128345770	20000	20000	20000	20000	0
566	20240626	102100	128345770	20000	20000	20000	20000	0
567	20240626	102000	128345770	20000	20000	20000	20000	0
568	20240626	101900	128345770	20000	20000	20000	20000	0
569	20240626	101800	128345770	20000	20000	20000	20000	0
570	20240626	101700	128345770	20000	20000	20000	20000	0
571	20240626	101600	128345770	20000	20050	20050	20000	109
572	20240626	101500	126160770	20050	20050	20050	20050	100
573	20240626	101400	124155770	20050	20050	20050	20050	5
574	20240626	101300	124055520	20000	20000	20000	20000	5
575	20240626	101200	123955520	20000	20000	20000	20000	0
576	20240626	101100	123955520	20000	20000	20000	20000	10
577	20240626	101000	123755520	20000	20000	20000	20000	0
578	20240626	100900	123755520	20000	20000	20000	20000	0
579	20240626	100800	123755520	20000	20000	20000	20000	0
580	20240626	100700	123755520	20000	20000	20000	20000	0
581	20240626	100600	123755520	20000	20000	20000	20000	48
582	20240626	100500	122795520	20050	20050	20050	20050	0
583	20240626	100400	122795520	20050	20050	20050	20050	163
584	20240626	100300	119527370	20050	20050	20050	20050	110
585	20240626	100200	117321870	20050	20050	20050	20050	0
586	20240626	100100	117321870	20050	20050	20050	20050	0
587	20240626	100000	117321870	20050	20050	20050	20050	0
588	20240626	095900	117321870	20050	20050	20050	20050	6
589	20240626	095800	117201570	20000	20000	20000	20000	220
590	20240626	095700	112801570	20050	20050	20050	20050	9
591	20240626	095600	112621120	20100	20100	20100	20100	0
592	20240626	095500	112621120	20100	20100	20100	20100	0
593	20240626	095400	112621120	20100	20100	20100	20100	36
594	20240626	095300	111897520	20100	20100	20100	20100	0
595	20240626	095200	111897520	20100	20100	20100	20100	4
596	20240626	095100	111817120	20050	20050	20050	20050	0
597	20240626	095000	111817120	20050	20050	20050	20050	0
598	20240626	094900	111817120	20050	20050	20050	20050	0
599	20240626	094800	111817120	20050	20050	20050	20050	0
600	20240626	094700	111817120	20050	20050	20050	20050	0
601	20240626	094600	111817120	20050	20050	20050	20050	0
602	20240626	094500	111817120	20050	20050	20050	20050	0
603	20240626	094400	111817120	20050	20050	20050	20050	0
604	20240626	094300	111817120	20050	20050	20050	20050	30
605	20240626	094200	111215620	20050	20050	20050	20050	0
606	20240626	094100	111215620	20050	20050	20050	20050	236
607	20240626	094000	106483820	20050	20050	20050	20050	0
608	20240626	093900	106483820	20050	20050	20050	20050	0
609	20240626	093800	106483820	20050	20150	20150	20050	150
610	20240626	093700	103471070	20150	20100	20150	20100	186
611	20240626	093600	99725120	20100	20100	20100	20100	249
612	20240626	093500	94720220	20100	20100	20100	20100	208
613	20240626	093400	90539420	20100	20100	20100	20100	11
614	20240626	093300	90318320	20100	20100	20100	20100	24
615	20240626	093200	89835920	20100	20050	20100	20050	81
616	20240626	093100	88210370	20100	20100	20100	20100	47
617	20240626	093000	87265670	20100	20100	20100	20100	0
618	20240626	092900	87265670	20100	20100	20100	20100	221
619	20240626	092800	82823570	20100	20100	20100	20100	88
620	20240626	092700	81054770	20100	20050	20100	20050	2543
621	20240626	092600	30045670	20050	20050	20050	20050	0
622	20240626	092500	30045670	20050	20050	20050	20050	50
623	20240626	092400	29043170	20000	20000	20000	20000	140
624	20240626	092300	26243170	20050	20050	20050	20050	0
625	20240626	092200	26243170	20050	20000	20050	20000	136
626	20240626	092100	23517020	20000	19990	20050	19990	488
627	20240626	092000	13757880	19990	19990	19990	19990	81
628	20240626	091900	12138690	19990	19990	19990	19990	0
629	20240626	091800	12138690	19990	19950	19990	19950	8
630	20240626	091700	11978910	19950	19950	19950	19950	0
631	20240626	091600	11978910	19950	19950	19950	19950	0
632	20240626	091500	11978910	19950	19960	19960	19950	20
633	20240626	091400	11579870	19970	19970	19970	19970	5
634	20240626	091300	11480020	19970	19970	19970	19970	0
635	20240626	091200	11480020	19970	19970	19970	19970	0
636	20240626	091100	11480020	19970	19970	19970	19970	0
637	20240626	091000	11480020	19970	19970	19970	19970	0
638	20240626	090900	11480020	19970	19970	19970	19970	94
639	20240626	090800	9602840	19970	19970	19990	19970	14
640	20240626	090700	9323230	19930	19930	19930	19930	0
641	20240626	090600	9323230	19930	19930	19930	19930	49
642	20240626	090500	8346660	19930	19940	19940	19930	143
643	20240626	090400	5496350	19950	19960	19960	19950	52
644	20240626	090300	4458940	19970	19980	19980	19970	3
645	20240626	090200	4399010	19980	19980	19980	19980	44
646	20240626	090100	3519890	19990	19990	19990	19990	10
647	20240626	090000	3319990	19990	20000	20000	19990	166