KissMeData/106190/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201300	991270890	16030	16030	16030	16030	1097
3	20240626	201200	991270890	16030	16030	16030	16030	0
4	20240626	201100	991270890	16030	16030	16030	16030	0
5	20240626	201000	991270890	16030	16030	16030	16030	0
6	20240626	200900	991270890	16030	16030	16030	16030	0
7	20240626	200800	991270890	16030	16030	16030	16030	0
8	20240626	200700	991270890	16030	16030	16030	16030	0
9	20240626	200600	991270890	16030	16030	16030	16030	0
10	20240626	200500	991270890	16030	16030	16030	16030	0
11	20240626	200400	991270890	16030	16030	16030	16030	0
12	20240626	200300	991270890	16030	16030	16030	16030	0
13	20240626	200200	991270890	16030	16030	16030	16030	0
14	20240626	200100	991270890	16030	16030	16030	16030	0
15	20240626	200000	991270890	16030	16030	16030	16030	0
16	20240626	195900	991270890	16030	16030	16030	16030	0
17	20240626	195800	991270890	16030	16030	16030	16030	0
18	20240626	195700	991270890	16030	16030	16030	16030	0
19	20240626	195600	991270890	16030	16030	16030	16030	0
20	20240626	195500	991270890	16030	16030	16030	16030	0
21	20240626	195400	991270890	16030	16030	16030	16030	0
22	20240626	195300	991270890	16030	16030	16030	16030	0
23	20240626	195200	991270890	16030	16030	16030	16030	0
24	20240626	195100	991270890	16030	16030	16030	16030	0
25	20240626	195000	991270890	16030	16030	16030	16030	0
26	20240626	194900	991270890	16030	16030	16030	16030	0
27	20240626	194800	991270890	16030	16030	16030	16030	0
28	20240626	194700	991270890	16030	16030	16030	16030	0
29	20240626	194600	991270890	16030	16030	16030	16030	0
30	20240626	194500	991270890	16030	16030	16030	16030	0
31	20240626	194400	991270890	16030	16030	16030	16030	0
32	20240626	194300	991270890	16030	16030	16030	16030	1097
33	20240626	194200	991270890	16030	16030	16030	16030	0
34	20240626	194100	991270890	16030	16030	16030	16030	0
35	20240626	194000	991270890	16030	16030	16030	16030	0
36	20240626	193900	991270890	16030	16030	16030	16030	0
37	20240626	193800	991270890	16030	16030	16030	16030	0
38	20240626	193700	991270890	16030	16030	16030	16030	0
39	20240626	193600	991270890	16030	16030	16030	16030	0
40	20240626	193500	991270890	16030	16030	16030	16030	0
41	20240626	193400	991270890	16030	16030	16030	16030	0
42	20240626	193300	991270890	16030	16030	16030	16030	0
43	20240626	193200	991270890	16030	16030	16030	16030	0
44	20240626	193100	991270890	16030	16030	16030	16030	0
45	20240626	193000	991270890	16030	16030	16030	16030	0
46	20240626	192900	991270890	16030	16030	16030	16030	0
47	20240626	192800	991270890	16030	16030	16030	16030	0
48	20240626	192700	991270890	16030	16030	16030	16030	0
49	20240626	192600	991270890	16030	16030	16030	16030	0
50	20240626	192500	991270890	16030	16030	16030	16030	0
51	20240626	192400	991270890	16030	16030	16030	16030	0
52	20240626	192300	991270890	16030	16030	16030	16030	0
53	20240626	192200	991270890	16030	16030	16030	16030	0
54	20240626	192100	991270890	16030	16030	16030	16030	0
55	20240626	192000	991270890	16030	16030	16030	16030	0
56	20240626	191900	991270890	16030	16030	16030	16030	0
57	20240626	191800	991270890	16030	16030	16030	16030	0
58	20240626	191700	991270890	16030	16030	16030	16030	0
59	20240626	191600	991270890	16030	16030	16030	16030	0
60	20240626	191500	991270890	16030	16030	16030	16030	0
61	20240626	191400	991270890	16030	16030	16030	16030	0
62	20240626	191300	991270890	16030	16030	16030	16030	1097
63	20240626	191200	991270890	16030	16030	16030	16030	0
64	20240626	191100	991270890	16030	16030	16030	16030	0
65	20240626	191000	991270890	16030	16030	16030	16030	0
66	20240626	190900	991270890	16030	16030	16030	16030	0
67	20240626	190800	991270890	16030	16030	16030	16030	0
68	20240626	190700	991270890	16030	16030	16030	16030	0
69	20240626	190600	991270890	16030	16030	16030	16030	0
70	20240626	190500	991270890	16030	16030	16030	16030	0
71	20240626	190400	991270890	16030	16030	16030	16030	0
72	20240626	190300	991270890	16030	16030	16030	16030	0
73	20240626	190200	991270890	16030	16030	16030	16030	0
74	20240626	190100	991270890	16030	16030	16030	16030	0
75	20240626	190000	991270890	16030	16030	16030	16030	0
76	20240626	185900	991270890	16030	16030	16030	16030	0
77	20240626	185800	991270890	16030	16030	16030	16030	0
78	20240626	185700	991270890	16030	16030	16030	16030	0
79	20240626	185600	991270890	16030	16030	16030	16030	0
80	20240626	185500	991270890	16030	16030	16030	16030	0
81	20240626	185400	991270890	16030	16030	16030	16030	0
82	20240626	185300	991270890	16030	16030	16030	16030	0
83	20240626	185200	991270890	16030	16030	16030	16030	0
84	20240626	185100	991270890	16030	16030	16030	16030	0
85	20240626	185000	991270890	16030	16030	16030	16030	0
86	20240626	184900	991270890	16030	16030	16030	16030	0
87	20240626	184800	991270890	16030	16030	16030	16030	0
88	20240626	184700	991270890	16030	16030	16030	16030	0
89	20240626	184600	991270890	16030	16030	16030	16030	0
90	20240626	184500	991270890	16030	16030	16030	16030	0
91	20240626	184400	991270890	16030	16030	16030	16030	0
92	20240626	184300	991270890	16030	16030	16030	16030	1097
93	20240626	184200	991270890	16030	16030	16030	16030	0
94	20240626	184100	991270890	16030	16030	16030	16030	0
95	20240626	184000	991270890	16030	16030	16030	16030	0
96	20240626	183900	991270890	16030	16030	16030	16030	0
97	20240626	183800	991270890	16030	16030	16030	16030	0
98	20240626	183700	991270890	16030	16030	16030	16030	0
99	20240626	183600	991270890	16030	16030	16030	16030	0
100	20240626	183500	991270890	16030	16030	16030	16030	0
101	20240626	183400	991270890	16030	16030	16030	16030	0
102	20240626	183300	991270890	16030	16030	16030	16030	0
103	20240626	183200	991270890	16030	16030	16030	16030	0
104	20240626	183100	991270890	16030	16030	16030	16030	0
105	20240626	183000	991270890	16030	16030	16030	16030	0
106	20240626	182900	991270890	16030	16030	16030	16030	0
107	20240626	182800	991270890	16030	16030	16030	16030	0
108	20240626	182700	991270890	16030	16030	16030	16030	0
109	20240626	182600	991270890	16030	16030	16030	16030	0
110	20240626	182500	991270890	16030	16030	16030	16030	0
111	20240626	182400	991270890	16030	16030	16030	16030	0
112	20240626	182300	991270890	16030	16030	16030	16030	0
113	20240626	182200	991270890	16030	16030	16030	16030	0
114	20240626	182100	991270890	16030	16030	16030	16030	0
115	20240626	182000	991270890	16030	16030	16030	16030	0
116	20240626	181900	991270890	16030	16030	16030	16030	0
117	20240626	181800	991270890	16030	16030	16030	16030	0
118	20240626	181700	991270890	16030	16030	16030	16030	0
119	20240626	181600	991270890	16030	16030	16030	16030	0
120	20240626	181500	991270890	16030	16030	16030	16030	0
121	20240626	181400	991270890	16030	16030	16030	16030	0
122	20240626	181300	991270890	16030	16030	16030	16030	1097
123	20240626	181200	991270890	16030	16030	16030	16030	0
124	20240626	181100	991270890	16030	16030	16030	16030	0
125	20240626	181000	991270890	16030	16030	16030	16030	0
126	20240626	180900	991270890	16030	16030	16030	16030	0
127	20240626	180800	991270890	16030	16030	16030	16030	0
128	20240626	180700	991270890	16030	16030	16030	16030	0
129	20240626	180600	991270890	16030	16030	16030	16030	0
130	20240626	180500	991270890	16030	16030	16030	16030	0
131	20240626	180400	991270890	16030	16030	16030	16030	0
132	20240626	180300	991270890	16030	16030	16030	16030	0
133	20240626	180200	991270890	16030	16030	16030	16030	0
134	20240626	180100	991270890	16030	16030	16030	16030	0
135	20240626	180000	991270890	16030	16030	16030	16030	0
136	20240626	175900	991270890	16030	16030	16030	16030	0
137	20240626	175800	991270890	16030	16030	16030	16030	0
138	20240626	175700	991270890	16030	16030	16030	16030	0
139	20240626	175600	991270890	16030	16030	16030	16030	0
140	20240626	175500	991270890	16030	16030	16030	16030	0
141	20240626	175400	991270890	16030	16030	16030	16030	0
142	20240626	175300	991270890	16030	16030	16030	16030	0
143	20240626	175200	991270890	16030	16030	16030	16030	0
144	20240626	175100	991270890	16030	16030	16030	16030	0
145	20240626	175000	991270890	16030	16030	16030	16030	0
146	20240626	174900	991270890	16030	16030	16030	16030	0
147	20240626	174800	991270890	16030	16030	16030	16030	0
148	20240626	174700	991270890	16030	16030	16030	16030	0
149	20240626	174600	991270890	16030	16030	16030	16030	0
150	20240626	174500	991270890	16030	16030	16030	16030	0
151	20240626	174400	991270890	16030	16030	16030	16030	0
152	20240626	174300	991270890	16030	16030	16030	16030	1097
153	20240626	174200	991270890	16030	16030	16030	16030	0
154	20240626	174100	991270890	16030	16030	16030	16030	0
155	20240626	174000	991270890	16030	16030	16030	16030	0
156	20240626	173900	991270890	16030	16030	16030	16030	0
157	20240626	173800	991270890	16030	16030	16030	16030	0
158	20240626	173700	991270890	16030	16030	16030	16030	0
159	20240626	173600	991270890	16030	16030	16030	16030	0
160	20240626	173500	991270890	16030	16030	16030	16030	0
161	20240626	173400	991270890	16030	16030	16030	16030	0
162	20240626	173300	991270890	16030	16030	16030	16030	0
163	20240626	173200	991270890	16030	16030	16030	16030	0
164	20240626	173100	991270890	16030	16030	16030	16030	0
165	20240626	173000	991270890	16030	16030	16030	16030	0
166	20240626	172900	991270890	16030	16030	16030	16030	0
167	20240626	172800	991270890	16030	16030	16030	16030	0
168	20240626	172700	991270890	16030	16030	16030	16030	0
169	20240626	172600	991270890	16030	16030	16030	16030	0
170	20240626	172500	991270890	16030	16030	16030	16030	0
171	20240626	172400	991270890	16030	16030	16030	16030	0
172	20240626	172300	991270890	16030	16030	16030	16030	0
173	20240626	172200	991270890	16030	16030	16030	16030	0
174	20240626	172100	991270890	16030	16030	16030	16030	0
175	20240626	172000	991270890	16030	16030	16030	16030	0
176	20240626	171900	991270890	16030	16030	16030	16030	0
177	20240626	171800	991270890	16030	16030	16030	16030	0
178	20240626	171700	991270890	16030	16030	16030	16030	0
179	20240626	171600	991270890	16030	16030	16030	16030	0
180	20240626	171500	991270890	16030	16030	16030	16030	0
181	20240626	171400	991270890	16030	16030	16030	16030	0
182	20240626	171300	991270890	16030	16030	16030	16030	1097
183	20240626	171200	991270890	16030	16030	16030	16030	0
184	20240626	171100	991270890	16030	16030	16030	16030	0
185	20240626	171000	991270890	16030	16030	16030	16030	0
186	20240626	170900	991270890	16030	16030	16030	16030	0
187	20240626	170800	991270890	16030	16030	16030	16030	0
188	20240626	170700	991270890	16030	16030	16030	16030	0
189	20240626	170600	991270890	16030	16030	16030	16030	0
190	20240626	170500	991270890	16030	16030	16030	16030	0
191	20240626	170400	991270890	16030	16030	16030	16030	0
192	20240626	170300	991270890	16030	16030	16030	16030	0
193	20240626	170200	991270890	16030	16030	16030	16030	0
194	20240626	170100	991270890	16030	16030	16030	16030	0
195	20240626	170000	991270890	16030	16030	16030	16030	0
196	20240626	165900	991270890	16030	16030	16030	16030	0
197	20240626	165800	991270890	16030	16030	16030	16030	0
198	20240626	165700	991270890	16030	16030	16030	16030	0
199	20240626	165600	991270890	16030	16030	16030	16030	0
200	20240626	165500	991270890	16030	16030	16030	16030	0
201	20240626	165400	991270890	16030	16030	16030	16030	0
202	20240626	165300	991270890	16030	16030	16030	16030	0
203	20240626	165200	991270890	16030	16030	16030	16030	0
204	20240626	165100	991270890	16030	16030	16030	16030	0
205	20240626	165000	991270890	16030	16030	16030	16030	0
206	20240626	164900	991270890	16030	16030	16030	16030	0
207	20240626	164800	991270890	16030	16030	16030	16030	0
208	20240626	164700	991270890	16030	16030	16030	16030	0
209	20240626	164600	991270890	16030	16030	16030	16030	0
210	20240626	164500	991270890	16030	16030	16030	16030	0
211	20240626	164400	991270890	16030	16030	16030	16030	0
212	20240626	164300	991270890	16030	16030	16030	16030	1097
213	20240626	164200	991270890	16030	16030	16030	16030	0
214	20240626	164100	991270890	16030	16030	16030	16030	0
215	20240626	164000	991270890	16030	16030	16030	16030	0
216	20240626	163900	991270890	16030	16030	16030	16030	0
217	20240626	163800	991270890	16030	16030	16030	16030	0
218	20240626	163700	991270890	16030	16030	16030	16030	0
219	20240626	163600	991270890	16030	16030	16030	16030	0
220	20240626	163500	991270890	16030	16030	16030	16030	0
221	20240626	163400	991270890	16030	16030	16030	16030	0
222	20240626	163300	991270890	16030	16030	16030	16030	0
223	20240626	163200	991270890	16030	16030	16030	16030	0
224	20240626	163100	991270890	16030	16030	16030	16030	0
225	20240626	163000	991270890	16030	16030	16030	16030	0
226	20240626	162900	991270890	16030	16030	16030	16030	0
227	20240626	162800	991270890	16030	16030	16030	16030	0
228	20240626	162700	991270890	16030	16030	16030	16030	0
229	20240626	162600	991270890	16030	16030	16030	16030	0
230	20240626	162500	991270890	16030	16030	16030	16030	0
231	20240626	162400	991270890	16030	16030	16030	16030	0
232	20240626	162300	991270890	16030	16030	16030	16030	0
233	20240626	162200	991270890	16030	16030	16030	16030	0
234	20240626	162100	991270890	16030	16030	16030	16030	0
235	20240626	162000	991270890	16030	16030	16030	16030	0
236	20240626	161900	991270890	16030	16030	16030	16030	0
237	20240626	161800	991270890	16030	16030	16030	16030	0
238	20240626	161700	991270890	16030	16030	16030	16030	0
239	20240626	161600	991270890	16030	16030	16030	16030	0
240	20240626	161500	991270890	16030	16030	16030	16030	0
241	20240626	161400	991270890	16030	16030	16030	16030	0
242	20240626	161300	991270890	16030	16030	16030	16030	1097
243	20240626	161200	991270890	16030	16030	16030	16030	0
244	20240626	161100	991270890	16030	16030	16030	16030	0
245	20240626	161000	991270890	16030	16030	16030	16030	0
246	20240626	160900	991270890	16030	16030	16030	16030	0
247	20240626	160800	991270890	16030	16030	16030	16030	0
248	20240626	160700	991270890	16030	16030	16030	16030	0
249	20240626	160600	991270890	16030	16030	16030	16030	0
250	20240626	160500	991270890	16030	16030	16030	16030	0
251	20240626	160400	991270890	16030	16030	16030	16030	0
252	20240626	160300	991270890	16030	16030	16030	16030	0
253	20240626	160200	991270890	16030	16030	16030	16030	0
254	20240626	160100	991270890	16030	16030	16030	16030	0
255	20240626	160000	991270890	16030	16030	16030	16030	0
256	20240626	155900	991270890	16030	16030	16030	16030	0
257	20240626	155800	991270890	16030	16030	16030	16030	0
258	20240626	155700	991270890	16030	16030	16030	16030	0
259	20240626	155600	991270890	16030	16030	16030	16030	0
260	20240626	155500	991270890	16030	16030	16030	16030	0
261	20240626	155400	991270890	16030	16030	16030	16030	0
262	20240626	155300	991270890	16030	16030	16030	16030	0
263	20240626	155200	991270890	16030	16030	16030	16030	0
264	20240626	155100	991270890	16030	16030	16030	16030	0
265	20240626	155000	991270890	16030	16030	16030	16030	0
266	20240626	154900	991270890	16030	16030	16030	16030	0
267	20240626	154800	991270890	16030	16030	16030	16030	0
268	20240626	154700	991270890	16030	16030	16030	16030	0
269	20240626	154600	991270890	16030	16030	16030	16030	0
270	20240626	154500	991270890	16030	16030	16030	16030	0
271	20240626	154400	991270890	16030	16030	16030	16030	0
272	20240626	154300	991270890	16030	16030	16030	16030	1097
273	20240626	154200	991270890	16030	16030	16030	16030	0
274	20240626	154100	991270890	16030	16030	16030	16030	0
275	20240626	154000	991270890	16030	16030	16030	16030	0
276	20240626	153900	991270890	16030	16030	16030	16030	0
277	20240626	153800	991270890	16030	16030	16030	16030	0
278	20240626	153700	991270890	16030	16030	16030	16030	0
279	20240626	153600	991270890	16030	16030	16030	16030	0
280	20240626	153500	991270890	16030	16030	16030	16030	0
281	20240626	153400	991270890	16030	16030	16030	16030	0
282	20240626	153300	991270890	16030	16030	16030	16030	0
283	20240626	153200	991270890	16030	16030	16030	16030	0
284	20240626	153100	991270890	16030	16030	16030	16030	0
285	20240626	153000	991270890	16030	16030	16030	16030	1097
286	20240626	152900	973685980	15950	15950	15950	15950	0
287	20240626	152800	973685980	15950	15950	15950	15950	0
288	20240626	152700	973685980	15950	15950	15950	15950	0
289	20240626	152600	973685980	15950	15950	15950	15950	0
290	20240626	152500	973685980	15950	15950	15950	15950	0
291	20240626	152400	973685980	15950	15950	15950	15950	0
292	20240626	152300	973685980	15950	15950	15950	15950	0
293	20240626	152200	973685980	15950	15950	15950	15950	0
294	20240626	152100	973685980	15950	15950	15950	15950	0
295	20240626	152000	973685980	15950	15950	15950	15950	0
296	20240626	151900	973685980	15950	15960	16000	15950	399
297	20240626	151800	967313070	15950	15940	15950	15940	341
298	20240626	151700	961875230	15910	15910	15910	15910	0
299	20240626	151600	961875230	15910	15940	15940	15910	68
300	20240626	151500	960791460	15890	15890	15890	15890	74
301	20240626	151400	959615600	15890	15890	15890	15890	110
302	20240626	151300	957867700	15890	15890	15890	15890	4
303	20240626	151200	957804140	15900	15900	15900	15900	4
304	20240626	151100	957740540	15960	15960	15960	15960	0
305	20240626	151000	957740540	15960	15840	15960	15840	37
306	20240626	150900	957150860	15940	15940	15940	15940	1
307	20240626	150800	957134920	15940	15870	15940	15870	101
308	20240626	150700	955531980	15870	15930	15930	15870	22
309	20240626	150600	955182780	15960	15950	15970	15950	74
310	20240626	150500	954001270	15950	15910	15950	15910	8
311	20240626	150400	953873750	15940	15940	15940	15940	0
312	20240626	150300	953873750	15940	15940	15940	15940	0
313	20240626	150200	953873750	15940	15940	15940	15940	3
314	20240626	150100	953825930	15890	15920	15920	15890	70
315	20240626	150000	952713390	15890	15890	15890	15890	1
316	20240626	145900	952697500	15910	15900	15910	15900	200
317	20240626	145800	949515710	15910	15890	15910	15890	119
318	20240626	145700	947623110	15890	15890	15890	15890	9
319	20240626	145600	947480100	15830	15830	15830	15830	0
320	20240626	145500	947480100	15830	15880	15930	15710	421
321	20240626	145400	940831400	15950	15950	15950	15950	1
322	20240626	145300	940815450	15950	15950	15950	15950	0
323	20240626	145200	940815450	15950	15950	15950	15950	62
324	20240626	145100	939826550	15880	15930	15930	15880	36
325	20240626	145000	939253320	15950	15950	15950	15950	0
326	20240626	144900	939253320	15950	15960	16010	15930	393
327	20240626	144800	932981400	15960	16040	16040	15960	61
328	20240626	144700	932006960	16050	15990	16050	15990	24
329	20240626	144600	931622140	15960	15950	15960	15950	42
330	20240626	144500	930952030	15820	15890	15890	15820	50
331	20240626	144400	930159550	15960	15960	15960	15960	0
332	20240626	144300	930159550	15960	16020	16020	15960	960
333	20240626	144200	914818070	16020	16020	16020	16020	1
334	20240626	144100	914802050	16070	16070	16070	16070	0
335	20240626	144000	914802050	16070	16000	16070	16000	375
336	20240626	143900	908795250	16010	16010	16010	16010	103
337	20240626	143800	907146220	16070	16010	16070	16000	101
338	20240626	143700	905530100	16080	16080	16080	16080	69
339	20240626	143600	904420580	16080	16030	16080	16030	38
340	20240626	143500	903809710	15990	15990	15990	15990	37
341	20240626	143400	903218080	16040	16040	16040	16040	0
342	20240626	143300	903218080	16040	16010	16040	16010	1006
343	20240626	143200	887082730	16010	16010	16010	16010	0
344	20240626	143100	887082730	16010	15970	16010	15970	113
345	20240626	143000	885277340	16040	16040	16040	15980	2143
346	20240626	142900	850976770	16100	16100	16100	16100	0
347	20240626	142800	850976770	16100	16100	16100	16100	0
348	20240626	142700	850976770	16100	16110	16110	16100	23
349	20240626	142600	850606370	16120	16120	16120	16120	50
350	20240626	142500	849800370	16120	16030	16120	16030	28
351	20240626	142400	849350630	16120	16110	16120	16110	314
352	20240626	142300	844292080	16020	16110	16120	16020	141
353	20240626	142200	842028570	16120	16050	16120	16020	228
354	20240626	142100	838370470	16130	16130	16130	16120	459
355	20240626	142000	830967040	16130	15950	16130	15950	4654
356	20240626	141900	756446190	15960	15960	15960	15960	217
357	20240626	141800	752982870	15960	15860	15960	15860	953
358	20240626	141700	737802380	15850	15820	15850	15820	189
359	20240626	141600	734808170	15810	15740	15810	15730	108
360	20240626	141500	733107970	15740	15740	15740	15740	171
361	20240626	141400	730416430	15730	15730	15730	15710	36
362	20240626	141300	729850540	15700	15850	15850	15670	212
363	20240626	141200	726519610	15950	15950	15960	15950	542
364	20240626	141100	717874670	15950	15790	15950	15790	866
365	20240626	141000	704089160	15790	15830	15850	15790	11
366	20240626	140900	703915030	15830	15860	15900	15830	1525
367	20240626	140800	679684770	15860	15780	15860	15780	3160
368	20240626	140700	629735270	15730	15660	15790	15660	1270
369	20240626	140600	609765180	15660	15660	15660	15660	223
370	20240626	140500	606273000	15660	15630	15660	15630	73
371	20240626	140400	605129880	15650	15620	15650	15620	805
372	20240626	140300	592543470	15610	15610	15610	15610	0
373	20240626	140200	592543470	15610	15610	15610	15610	192
374	20240626	140100	589546350	15570	15570	15570	15570	0
375	20240626	140000	589546350	15570	15570	15570	15570	17
376	20240626	135900	589281660	15560	15560	15560	15560	0
377	20240626	135800	589281660	15560	15560	15560	15560	11
378	20240626	135700	589110500	15570	15570	15570	15560	63
379	20240626	135600	588129690	15560	15560	15560	15560	0
380	20240626	135500	588129690	15560	15560	15560	15560	0
381	20240626	135400	588129690	15560	15580	15580	15560	50
382	20240626	135300	587350920	15610	15610	15610	15610	7
383	20240626	135200	587241650	15600	15600	15600	15600	56
384	20240626	135100	586368050	15580	15580	15580	15580	6
385	20240626	135000	586274570	15570	15570	15570	15570	1
386	20240626	134900	586259000	15570	15570	15570	15570	10
387	20240626	134800	586103300	15570	15560	15570	15560	17
388	20240626	134700	585838680	15560	15570	15570	15560	108
389	20240626	134600	584157350	15560	15560	15560	15560	0
390	20240626	134500	584157350	15560	15560	15560	15560	0
391	20240626	134400	584157350	15560	15560	15560	15560	0
392	20240626	134300	584157350	15560	15560	15560	15560	8
393	20240626	134200	584032870	15550	15550	15550	15550	140
394	20240626	134100	581855870	15610	15610	15610	15610	0
395	20240626	134000	581855870	15610	15610	15610	15610	74
396	20240626	133900	580700730	15580	15580	15580	15580	0
397	20240626	133800	580700730	15580	15580	15580	15580	129
398	20240626	133700	578690910	15610	15610	15610	15610	0
399	20240626	133600	578690910	15610	15610	15610	15610	0
400	20240626	133500	578690910	15610	15610	15610	15610	0
401	20240626	133400	578690910	15610	15600	15610	15600	501
402	20240626	133300	570870450	15510	15550	15550	15510	680
403	20240626	133200	560307330	15550	15540	15550	15540	405
404	20240626	133100	554013320	15530	15530	15530	15530	0
405	20240626	133000	554013320	15530	15530	15530	15530	37
406	20240626	132900	553438710	15530	15540	15540	15530	407
407	20240626	132800	547115530	15540	15540	15540	15540	0
408	20240626	132700	547115530	15540	15540	15540	15540	0
409	20240626	132600	547115530	15540	15540	15540	15540	117
410	20240626	132500	545297350	15540	15540	15540	15540	0
411	20240626	132400	545297350	15540	15540	15540	15540	5
412	20240626	132300	545219650	15610	15610	15610	15610	0
413	20240626	132200	545219650	15610	15610	15610	15610	0
414	20240626	132100	545219650	15610	15610	15610	15610	0
415	20240626	132000	545219650	15610	15610	15610	15610	0
416	20240626	131900	545219650	15610	15610	15610	15610	0
417	20240626	131800	545219650	15610	15610	15610	15610	1
418	20240626	131700	545204040	15580	15620	15620	15580	69
419	20240626	131600	544128980	15550	15550	15550	15550	0
420	20240626	131500	544128980	15550	15580	15580	15550	1050
421	20240626	131400	527798400	15620	15620	15620	15620	0
422	20240626	131300	527798400	15620	15620	15620	15620	55
423	20240626	131200	526939300	15620	15620	15620	15620	0
424	20240626	131100	526939300	15620	15610	15620	15610	6
425	20240626	131000	526845610	15620	15610	15620	15610	215
426	20240626	130900	523489160	15610	15610	15610	15610	0
427	20240626	130800	523489160	15610	15600	15610	15600	135
428	20240626	130700	521383130	15600	15570	15600	15570	69
429	20240626	130600	520307440	15550	15560	15570	15550	3
430	20240626	130500	520260760	15560	15560	15560	15560	7
431	20240626	130400	520151840	15570	15570	15570	15570	0
432	20240626	130300	520151840	15570	15570	15570	15570	10
433	20240626	130200	519996140	15570	15570	15570	15570	0
434	20240626	130100	519996140	15570	15570	15570	15570	307
435	20240626	130000	515216150	15570	15570	15570	15560	10
436	20240626	125900	515060480	15550	15560	15560	15550	230
437	20240626	125800	511482980	15560	15550	15560	15550	120
438	20240626	125700	509616480	15550	15550	15550	15550	70
439	20240626	125600	508527980	15500	15500	15500	15500	1
440	20240626	125500	508512480	15500	15500	15500	15500	16
441	20240626	125400	508264480	15500	15500	15500	15500	1
442	20240626	125300	508248980	15540	15480	15540	15480	2044
443	20240626	125200	476567980	15480	15480	15480	15480	3
444	20240626	125100	476521540	15410	15410	15410	15410	5
445	20240626	125000	476444490	15410	15410	15410	15410	2162
446	20240626	124900	443128070	15390	15390	15390	15390	0
447	20240626	124800	443128070	15390	15390	15390	15390	0
448	20240626	124700	443128070	15390	15400	15400	15390	263
449	20240626	124600	439079870	15410	15410	15410	15410	2
450	20240626	124500	439049050	15410	15410	15410	15410	545
451	20240626	124400	430650600	15400	15400	15400	15400	140
452	20240626	124300	428494600	15400	15400	15400	15400	0
453	20240626	124200	428494600	15400	15400	15400	15400	0
454	20240626	124100	428494600	15400	15430	15490	15400	627
455	20240626	124000	418831150	15410	15420	15420	15410	15
456	20240626	123900	418599930	15500	15500	15500	15500	0
457	20240626	123800	418599930	15500	15500	15500	15500	0
458	20240626	123700	418599930	15500	15530	15540	15480	238
459	20240626	123600	414910630	15530	15450	15530	15400	501
460	20240626	123500	407173360	15550	15540	15550	15500	595
461	20240626	123400	397943700	15550	15550	15550	15550	0
462	20240626	123300	397943700	15550	15550	15550	15550	0
463	20240626	123200	397943700	15550	15550	15550	15550	0
464	20240626	123100	397943700	15550	15550	15550	15550	0
465	20240626	123000	397943700	15550	15550	15550	15540	180
466	20240626	122900	395145300	15550	15550	15550	15550	310
467	20240626	122800	390324800	15550	15540	15550	15540	6
468	20240626	122700	390231550	15540	15530	15540	15530	10
469	20240626	122600	390076200	15550	15550	15550	15550	0
470	20240626	122500	390076200	15550	15550	15550	15550	0
471	20240626	122400	390076200	15550	15550	15550	15550	0
472	20240626	122300	390076200	15550	15550	15550	15550	0
473	20240626	122200	390076200	15550	15550	15550	15550	4
474	20240626	122100	390014000	15550	15550	15550	15550	5
475	20240626	122000	389936250	15500	15500	15500	15500	0
476	20240626	121900	389936250	15500	15510	15510	15500	130
477	20240626	121800	387920050	15510	15550	15550	15510	566
478	20240626	121700	379120210	15550	15550	15550	15550	116
479	20240626	121600	377316410	15550	15570	15570	15550	6
480	20240626	121500	377223090	15620	15600	15620	15550	150
481	20240626	121400	374887730	15620	15760	15760	15620	147
482	20240626	121300	372589380	15780	15720	15780	15720	233
483	20240626	121200	368915740	15740	15670	15760	15670	280
484	20240626	121100	364509310	15690	15680	15690	15680	45
485	20240626	121000	363803420	15570	15570	15570	15570	1
486	20240626	120900	363787850	15700	15690	15700	15620	67
487	20240626	120800	362736240	15700	15600	15700	15600	647
488	20240626	120700	352590710	15610	15440	15610	15440	2769
489	20240626	120600	309671800	15430	15430	15430	15430	0
490	20240626	120500	309671800	15430	15430	15430	15430	66
491	20240626	120400	308653420	15440	15420	15440	15420	288
492	20240626	120300	304208360	15420	15420	15420	15420	6
493	20240626	120200	304115840	15410	15410	15410	15410	2
494	20240626	120100	304085020	15420	15420	15420	15420	0
495	20240626	120000	304085020	15420	15420	15420	15420	132
496	20240626	115900	302049580	15420	15420	15420	15420	0
497	20240626	115800	302049580	15420	15420	15420	15420	2
498	20240626	115700	302018740	15350	15350	15350	15350	0
499	20240626	115600	302018740	15350	15350	15350	15350	0
500	20240626	115500	302018740	15350	15350	15350	15350	100
501	20240626	115400	300483740	15330	15330	15330	15330	0
502	20240626	115300	300483740	15330	15330	15330	15330	0
503	20240626	115200	300483740	15330	15330	15330	15330	0
504	20240626	115100	300483740	15330	15330	15330	15330	25
505	20240626	115000	300100490	15460	15460	15460	15460	0
506	20240626	114900	300100490	15460	15460	15460	15460	0
507	20240626	114800	300100490	15460	15460	15470	15460	1502
508	20240626	114700	276867630	15450	15350	15450	15350	1307
509	20240626	114600	256745940	15340	15270	15340	15270	933
510	20240626	114500	242447080	15270	15250	15270	15250	38
511	20240626	114400	241867380	15240	15240	15240	15240	0
512	20240626	114300	241867380	15240	15240	15240	15240	0
513	20240626	114200	241867380	15240	15240	15240	15240	0
514	20240626	114100	241867380	15240	15240	15240	15240	0
515	20240626	114000	241867380	15240	15240	15240	15240	15
516	20240626	113900	241638780	15200	15200	15200	15200	0
517	20240626	113800	241638780	15200	15200	15200	15200	0
518	20240626	113700	241638780	15200	15250	15250	15200	73
519	20240626	113600	240525680	15200	15200	15200	15200	0
520	20240626	113500	240525680	15200	15200	15200	15200	3
521	20240626	113400	240480080	15200	15200	15200	15200	0
522	20240626	113300	240480080	15200	15200	15200	15200	0
523	20240626	113200	240480080	15200	15190	15200	15190	1056
524	20240626	113100	224432040	15190	15190	15190	15190	5
525	20240626	113000	224356090	15180	15180	15180	15180	28
526	20240626	112900	223931050	15180	15180	15180	15180	0
527	20240626	112800	223931050	15180	15180	15180	15180	40
528	20240626	112700	223323850	15190	15190	15190	15190	0
529	20240626	112600	223323850	15190	15190	15190	15190	0
530	20240626	112500	223323850	15190	15190	15190	15190	0
531	20240626	112400	223323850	15190	15190	15190	15190	0
532	20240626	112300	223323850	15190	15190	15190	15190	0
533	20240626	112200	223323850	15190	15190	15190	15190	0
534	20240626	112100	223323850	15190	15190	15190	15190	0
535	20240626	112000	223323850	15190	15190	15190	15190	0
536	20240626	111900	223323850	15190	15190	15190	15190	0
537	20240626	111800	223323850	15190	15190	15190	15190	0
538	20240626	111700	223323850	15190	15190	15190	15190	0
539	20240626	111600	223323850	15190	15190	15190	15190	0
540	20240626	111500	223323850	15190	15190	15190	15190	0
541	20240626	111400	223323850	15190	15190	15190	15190	0
542	20240626	111300	223323850	15190	15190	15190	15190	0
543	20240626	111200	223323850	15190	15190	15190	15190	0
544	20240626	111100	223323850	15190	15190	15190	15190	0
545	20240626	111000	223323850	15190	15190	15190	15190	0
546	20240626	110900	223323850	15190	15190	15190	15190	0
547	20240626	110800	223323850	15190	15190	15190	15190	0
548	20240626	110700	223323850	15190	15190	15190	15190	0
549	20240626	110600	223323850	15190	15190	15190	15190	0
550	20240626	110500	223323850	15190	15190	15190	15190	0
551	20240626	110400	223323850	15190	15190	15190	15190	0
552	20240626	110300	223323850	15190	15190	15190	15190	0
553	20240626	110200	223323850	15190	15190	15190	15190	0
554	20240626	110100	223323850	15190	15160	15190	15160	180
555	20240626	110000	220594840	15160	15160	15160	15160	0
556	20240626	105900	220594840	15160	15160	15160	15160	0
557	20240626	105800	220594840	15160	15160	15160	15160	0
558	20240626	105700	220594840	15160	15160	15160	15160	229
559	20240626	105600	217123200	15090	15110	15110	15090	2000
560	20240626	105500	186921490	15190	15190	15190	15190	0
561	20240626	105400	186921490	15190	15190	15190	15190	0
562	20240626	105300	186921490	15190	15190	15190	15190	0
563	20240626	105200	186921490	15190	15190	15190	15190	8
564	20240626	105100	186799970	15190	15190	15190	15190	228
565	20240626	105000	183336650	15190	15190	15190	15190	0
566	20240626	104900	183336650	15190	15190	15190	15190	0
567	20240626	104800	183336650	15190	15190	15190	15190	0
568	20240626	104700	183336650	15190	15190	15190	15190	49
569	20240626	104600	182592340	15180	15180	15180	15180	0
570	20240626	104500	182592340	15180	15180	15180	15180	0
571	20240626	104400	182592340	15180	15180	15180	15180	0
572	20240626	104300	182592340	15180	15180	15180	15180	0
573	20240626	104200	182592340	15180	15180	15180	15180	0
574	20240626	104100	182592340	15180	15180	15180	15180	0
575	20240626	104000	182592340	15180	15180	15180	15180	0
576	20240626	103900	182592340	15180	15180	15180	15180	0
577	20240626	103800	182592340	15180	15170	15180	15170	160
578	20240626	103700	180164030	15120	15120	15120	15120	0
579	20240626	103600	180164030	15120	15120	15120	15120	0
580	20240626	103500	180164030	15120	15120	15120	15120	0
581	20240626	103400	180164030	15120	15120	15120	15120	0
582	20240626	103300	180164030	15120	15120	15120	15120	1
583	20240626	103200	180148910	15160	15160	15160	15160	0
584	20240626	103100	180148910	15160	15160	15160	15160	0
585	20240626	103000	180148910	15160	15160	15160	15160	0
586	20240626	102900	180148910	15160	15160	15160	15160	0
587	20240626	102800	180148910	15160	15160	15160	15160	50
588	20240626	102700	179390910	15160	15160	15160	15160	0
589	20240626	102600	179390910	15160	15160	15160	15160	10
590	20240626	102500	179239310	15080	15080	15080	15080	0
591	20240626	102400	179239310	15080	15080	15080	15080	0
592	20240626	102300	179239310	15080	15080	15080	15080	0
593	20240626	102200	179239310	15080	15080	15080	15080	150
594	20240626	102100	176977310	15090	15090	15090	15090	0
595	20240626	102000	176977310	15090	15100	15100	15090	1000
596	20240626	101900	161887220	15090	15090	15090	15090	5
597	20240626	101800	161811770	15140	15120	15140	15120	142
598	20240626	101700	159662860	15120	15120	15120	15120	0
599	20240626	101600	159662860	15120	15120	15120	15120	0
600	20240626	101500	159662860	15120	15120	15120	15120	0
601	20240626	101400	159662860	15120	15120	15120	15120	52
602	20240626	101300	158876620	15050	15050	15050	15050	0
603	20240626	101200	158876620	15050	15050	15050	15050	0
604	20240626	101100	158876620	15050	15050	15050	15050	10
605	20240626	101000	158726120	15050	15050	15050	15050	0
606	20240626	100900	158726120	15050	15050	15050	15050	0
607	20240626	100800	158726120	15050	15060	15060	15050	537
608	20240626	100700	150643270	15070	15110	15110	15070	976
609	20240626	100600	135918350	15110	15190	15190	15110	2260
610	20240626	100500	101701990	15240	15240	15240	15240	7
611	20240626	100400	101595310	15250	15250	15250	15250	0
612	20240626	100300	101595310	15250	15250	15250	15250	54
613	20240626	100200	100771810	15270	15270	15270	15270	0
614	20240626	100100	100771810	15270	15270	15270	15270	0
615	20240626	100000	100771810	15270	15270	15270	15270	1
616	20240626	095900	100756540	15270	15270	15270	15270	1
617	20240626	095800	100741270	15270	15270	15270	15270	3
618	20240626	095700	100695460	15270	15270	15270	15270	2
619	20240626	095600	100664920	15210	15210	15210	15210	0
620	20240626	095500	100664920	15210	15210	15210	15210	0
621	20240626	095400	100664920	15210	15210	15210	15210	0
622	20240626	095300	100664920	15210	15210	15210	15210	0
623	20240626	095200	100664920	15210	15210	15210	15210	295
624	20240626	095100	96177970	15210	15210	15210	15210	0
625	20240626	095000	96177970	15210	15210	15210	15210	0
626	20240626	094900	96177970	15210	15210	15210	15210	0
627	20240626	094800	96177970	15210	15210	15210	15210	2
628	20240626	094700	96147550	15220	15220	15220	15220	0
629	20240626	094600	96147550	15220	15220	15220	15220	0
630	20240626	094500	96147550	15220	15180	15220	15180	1734
631	20240626	094400	69758330	15140	15140	15140	15140	0
632	20240626	094300	69758330	15140	15140	15140	15140	0
633	20240626	094200	69758330	15140	15140	15140	15140	0
634	20240626	094100	69758330	15140	15140	15140	15140	0
635	20240626	094000	69758330	15140	15140	15140	15140	0
636	20240626	093900	69758330	15140	15140	15140	15140	0
637	20240626	093800	69758330	15140	15200	15200	15140	151
638	20240626	093700	67471890	15220	15220	15220	15220	0
639	20240626	093600	67471890	15220	15220	15220	15220	1
640	20240626	093500	67456670	15220	15220	15220	15220	0
641	20240626	093400	67456670	15220	15220	15220	15220	2
642	20240626	093300	67426230	15210	15300	15300	15210	234
643	20240626	093200	63866670	15150	15150	15150	15150	10
644	20240626	093100	63715170	15300	15300	15300	15300	5
645	20240626	093000	63638670	15150	15150	15150	15150	9
646	20240626	092900	63502320	15280	15210	15280	15200	938
647	20240626	092800	49192790	15210	15220	15220	15210	16
648	20240626	092700	48949410	15270	15280	15280	15270	69
649	20240626	092600	47895720	15320	15320	15320	15320	917
650	20240626	092500	33847280	15320	15320	15320	15320	0
651	20240626	092400	33847280	15320	15320	15320	15320	10
652	20240626	092300	33694080	15320	15320	15320	15320	0
653	20240626	092200	33694080	15320	15320	15320	15320	0
654	20240626	092100	33694080	15320	15320	15320	15320	20
655	20240626	092000	33387680	15320	15320	15320	15320	0
656	20240626	091900	33387680	15320	15320	15320	15320	132
657	20240626	091800	31365440	15290	15290	15290	15290	0
658	20240626	091700	31365440	15290	15290	15290	15290	10
659	20240626	091600	31212540	15360	15360	15360	15360	0
660	20240626	091500	31212540	15360	15290	15360	15290	575
661	20240626	091400	22394010	15350	15350	15350	15350	0
662	20240626	091300	22394010	15350	15350	15350	15350	0
663	20240626	091200	22394010	15350	15350	15350	15350	0
664	20240626	091100	22394010	15350	15350	15350	15350	50
665	20240626	091000	21626510	15360	15360	15360	15360	0
666	20240626	090900	21626510	15360	15360	15360	15360	0
667	20240626	090800	21626510	15360	15340	15360	15340	302
668	20240626	090700	16992510	15340	15340	15340	15340	0
669	20240626	090600	16992510	15340	15340	15340	15340	4
670	20240626	090500	16931150	15210	15210	15210	15210	0
671	20240626	090400	16931150	15210	15320	15320	15210	200
672	20240626	090300	13875630	15320	15320	15320	15320	0
673	20240626	090200	13875630	15320	15300	15320	15250	368
674	20240626	090100	8242030	15320	15320	15320	15320	520
675	20240626	090000	275630	15240	15320	15320	15240	18