KissMeData/119860/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202200	579540160	18000	18000	18000	18000	7769
3	20240628	202100	579540160	18000	18000	18000	18000	0
4	20240628	202000	579540160	18000	18000	18000	18000	0
5	20240628	201900	579540160	18000	18000	18000	18000	0
6	20240628	201800	579540160	18000	18000	18000	18000	0
7	20240628	201700	579540160	18000	18000	18000	18000	0
8	20240628	201600	579540160	18000	18000	18000	18000	0
9	20240628	201500	579540160	18000	18000	18000	18000	0
10	20240628	201400	579540160	18000	18000	18000	18000	0
11	20240628	201300	579540160	18000	18000	18000	18000	0
12	20240628	201200	579540160	18000	18000	18000	18000	0
13	20240628	201100	579540160	18000	18000	18000	18000	0
14	20240628	201000	579540160	18000	18000	18000	18000	0
15	20240628	200900	579540160	18000	18000	18000	18000	0
16	20240628	200800	579540160	18000	18000	18000	18000	0
17	20240628	200700	579540160	18000	18000	18000	18000	0
18	20240628	200600	579540160	18000	18000	18000	18000	0
19	20240628	200500	579540160	18000	18000	18000	18000	0
20	20240628	200400	579540160	18000	18000	18000	18000	0
21	20240628	200300	579540160	18000	18000	18000	18000	0
22	20240628	200200	579540160	18000	18000	18000	18000	0
23	20240628	200100	579540160	18000	18000	18000	18000	0
24	20240628	200000	579540160	18000	18000	18000	18000	0
25	20240628	195900	579540160	18000	18000	18000	18000	0
26	20240628	195800	579540160	18000	18000	18000	18000	0
27	20240628	195700	579540160	18000	18000	18000	18000	0
28	20240628	195600	579540160	18000	18000	18000	18000	0
29	20240628	195500	579540160	18000	18000	18000	18000	0
30	20240628	195400	579540160	18000	18000	18000	18000	0
31	20240628	195300	579540160	18000	18000	18000	18000	0
32	20240628	195200	579540160	18000	18000	18000	18000	7769
33	20240628	195100	579540160	18000	18000	18000	18000	0
34	20240628	195000	579540160	18000	18000	18000	18000	0
35	20240628	194900	579540160	18000	18000	18000	18000	0
36	20240628	194800	579540160	18000	18000	18000	18000	0
37	20240628	194700	579540160	18000	18000	18000	18000	0
38	20240628	194600	579540160	18000	18000	18000	18000	0
39	20240628	194500	579540160	18000	18000	18000	18000	0
40	20240628	194400	579540160	18000	18000	18000	18000	0
41	20240628	194300	579540160	18000	18000	18000	18000	0
42	20240628	194200	579540160	18000	18000	18000	18000	0
43	20240628	194100	579540160	18000	18000	18000	18000	0
44	20240628	194000	579540160	18000	18000	18000	18000	0
45	20240628	193900	579540160	18000	18000	18000	18000	0
46	20240628	193800	579540160	18000	18000	18000	18000	0
47	20240628	193700	579540160	18000	18000	18000	18000	0
48	20240628	193600	579540160	18000	18000	18000	18000	0
49	20240628	193500	579540160	18000	18000	18000	18000	0
50	20240628	193400	579540160	18000	18000	18000	18000	0
51	20240628	193300	579540160	18000	18000	18000	18000	0
52	20240628	193200	579540160	18000	18000	18000	18000	0
53	20240628	193100	579540160	18000	18000	18000	18000	0
54	20240628	193000	579540160	18000	18000	18000	18000	0
55	20240628	192900	579540160	18000	18000	18000	18000	0
56	20240628	192800	579540160	18000	18000	18000	18000	0
57	20240628	192700	579540160	18000	18000	18000	18000	0
58	20240628	192600	579540160	18000	18000	18000	18000	0
59	20240628	192500	579540160	18000	18000	18000	18000	0
60	20240628	192400	579540160	18000	18000	18000	18000	0
61	20240628	192300	579540160	18000	18000	18000	18000	0
62	20240628	192200	579540160	18000	18000	18000	18000	7769
63	20240628	192100	579540160	18000	18000	18000	18000	0
64	20240628	192000	579540160	18000	18000	18000	18000	0
65	20240628	191900	579540160	18000	18000	18000	18000	0
66	20240628	191800	579540160	18000	18000	18000	18000	0
67	20240628	191700	579540160	18000	18000	18000	18000	0
68	20240628	191600	579540160	18000	18000	18000	18000	0
69	20240628	191500	579540160	18000	18000	18000	18000	0
70	20240628	191400	579540160	18000	18000	18000	18000	0
71	20240628	191300	579540160	18000	18000	18000	18000	0
72	20240628	191200	579540160	18000	18000	18000	18000	0
73	20240628	191100	579540160	18000	18000	18000	18000	0
74	20240628	191000	579540160	18000	18000	18000	18000	0
75	20240628	190900	579540160	18000	18000	18000	18000	0
76	20240628	190800	579540160	18000	18000	18000	18000	0
77	20240628	190700	579540160	18000	18000	18000	18000	0
78	20240628	190600	579540160	18000	18000	18000	18000	0
79	20240628	190500	579540160	18000	18000	18000	18000	0
80	20240628	190400	579540160	18000	18000	18000	18000	0
81	20240628	190300	579540160	18000	18000	18000	18000	0
82	20240628	190200	579540160	18000	18000	18000	18000	0
83	20240628	190100	579540160	18000	18000	18000	18000	0
84	20240628	190000	579540160	18000	18000	18000	18000	0
85	20240628	185900	579540160	18000	18000	18000	18000	0
86	20240628	185800	579540160	18000	18000	18000	18000	0
87	20240628	185700	579540160	18000	18000	18000	18000	0
88	20240628	185600	579540160	18000	18000	18000	18000	0
89	20240628	185500	579540160	18000	18000	18000	18000	0
90	20240628	185400	579540160	18000	18000	18000	18000	0
91	20240628	185300	579540160	18000	18000	18000	18000	0
92	20240628	185200	579540160	18000	18000	18000	18000	7769
93	20240628	185100	579540160	18000	18000	18000	18000	0
94	20240628	185000	579540160	18000	18000	18000	18000	0
95	20240628	184900	579540160	18000	18000	18000	18000	0
96	20240628	184800	579540160	18000	18000	18000	18000	0
97	20240628	184700	579540160	18000	18000	18000	18000	0
98	20240628	184600	579540160	18000	18000	18000	18000	0
99	20240628	184500	579540160	18000	18000	18000	18000	0
100	20240628	184400	579540160	18000	18000	18000	18000	0
101	20240628	184300	579540160	18000	18000	18000	18000	0
102	20240628	184200	579540160	18000	18000	18000	18000	0
103	20240628	184100	579540160	18000	18000	18000	18000	0
104	20240628	184000	579540160	18000	18000	18000	18000	0
105	20240628	183900	579540160	18000	18000	18000	18000	0
106	20240628	183800	579540160	18000	18000	18000	18000	0
107	20240628	183700	579540160	18000	18000	18000	18000	0
108	20240628	183600	579540160	18000	18000	18000	18000	0
109	20240628	183500	579540160	18000	18000	18000	18000	0
110	20240628	183400	579540160	18000	18000	18000	18000	0
111	20240628	183300	579540160	18000	18000	18000	18000	0
112	20240628	183200	579540160	18000	18000	18000	18000	0
113	20240628	183100	579540160	18000	18000	18000	18000	0
114	20240628	183000	579540160	18000	18000	18000	18000	0
115	20240628	182900	579540160	18000	18000	18000	18000	0
116	20240628	182800	579540160	18000	18000	18000	18000	0
117	20240628	182700	579540160	18000	18000	18000	18000	0
118	20240628	182600	579540160	18000	18000	18000	18000	0
119	20240628	182500	579540160	18000	18000	18000	18000	0
120	20240628	182400	579540160	18000	18000	18000	18000	0
121	20240628	182300	579540160	18000	18000	18000	18000	0
122	20240628	182200	579540160	18000	18000	18000	18000	7769
123	20240628	182100	579540160	18000	18000	18000	18000	0
124	20240628	182000	579540160	18000	18000	18000	18000	0
125	20240628	181900	579540160	18000	18000	18000	18000	0
126	20240628	181800	579540160	18000	18000	18000	18000	0
127	20240628	181700	579540160	18000	18000	18000	18000	0
128	20240628	181600	579540160	18000	18000	18000	18000	0
129	20240628	181500	579540160	18000	18000	18000	18000	0
130	20240628	181400	579540160	18000	18000	18000	18000	0
131	20240628	181300	579540160	18000	18000	18000	18000	0
132	20240628	181200	579540160	18000	18000	18000	18000	0
133	20240628	181100	579540160	18000	18000	18000	18000	0
134	20240628	181000	579540160	18000	18000	18000	18000	0
135	20240628	180900	579540160	18000	18000	18000	18000	0
136	20240628	180800	579540160	18000	18000	18000	18000	0
137	20240628	180700	579540160	18000	18000	18000	18000	0
138	20240628	180600	579540160	18000	18000	18000	18000	0
139	20240628	180500	579540160	18000	18000	18000	18000	0
140	20240628	180400	579540160	18000	18000	18000	18000	0
141	20240628	180300	579540160	18000	18000	18000	18000	0
142	20240628	180200	579540160	18000	18000	18000	18000	0
143	20240628	180100	579540160	18000	18000	18000	18000	0
144	20240628	180000	579540160	18000	18000	18000	18000	0
145	20240628	175900	579540160	18000	18000	18000	18000	0
146	20240628	175800	579540160	18000	18000	18000	18000	0
147	20240628	175700	579540160	18000	18000	18000	18000	0
148	20240628	175600	579540160	18000	18000	18000	18000	0
149	20240628	175500	579540160	18000	18000	18000	18000	0
150	20240628	175400	579540160	18000	18000	18000	18000	0
151	20240628	175300	579540160	18000	18000	18000	18000	0
152	20240628	175200	579540160	18000	18000	18000	18000	7769
153	20240628	175100	579540160	18000	18000	18000	18000	0
154	20240628	175000	579540160	18000	18000	18000	18000	0
155	20240628	174900	579540160	18000	18000	18000	18000	0
156	20240628	174800	579540160	18000	18000	18000	18000	0
157	20240628	174700	579540160	18000	18000	18000	18000	0
158	20240628	174600	579540160	18000	18000	18000	18000	0
159	20240628	174500	579540160	18000	18000	18000	18000	0
160	20240628	174400	579540160	18000	18000	18000	18000	0
161	20240628	174300	579540160	18000	18000	18000	18000	0
162	20240628	174200	579540160	18000	18000	18000	18000	0
163	20240628	174100	579540160	18000	18000	18000	18000	0
164	20240628	174000	579540160	18000	18000	18000	18000	0
165	20240628	173900	579540160	18000	18000	18000	18000	0
166	20240628	173800	579540160	18000	18000	18000	18000	0
167	20240628	173700	579540160	18000	18000	18000	18000	0
168	20240628	173600	579540160	18000	18000	18000	18000	0
169	20240628	173500	579540160	18000	18000	18000	18000	0
170	20240628	173400	579540160	18000	18000	18000	18000	0
171	20240628	173300	579540160	18000	18000	18000	18000	0
172	20240628	173200	579540160	18000	18000	18000	18000	0
173	20240628	173100	579540160	18000	18000	18000	18000	0
174	20240628	173000	579540160	18000	18000	18000	18000	0
175	20240628	172900	579540160	18000	18000	18000	18000	0
176	20240628	172800	579540160	18000	18000	18000	18000	0
177	20240628	172700	579540160	18000	18000	18000	18000	0
178	20240628	172600	579540160	18000	18000	18000	18000	0
179	20240628	172500	579540160	18000	18000	18000	18000	0
180	20240628	172400	579540160	18000	18000	18000	18000	0
181	20240628	172300	579540160	18000	18000	18000	18000	0
182	20240628	172200	579540160	18000	18000	18000	18000	7769
183	20240628	172100	579540160	18000	18000	18000	18000	0
184	20240628	172000	579540160	18000	18000	18000	18000	0
185	20240628	171900	579540160	18000	18000	18000	18000	0
186	20240628	171800	579540160	18000	18000	18000	18000	0
187	20240628	171700	579540160	18000	18000	18000	18000	0
188	20240628	171600	579540160	18000	18000	18000	18000	0
189	20240628	171500	579540160	18000	18000	18000	18000	0
190	20240628	171400	579540160	18000	18000	18000	18000	0
191	20240628	171300	579540160	18000	18000	18000	18000	0
192	20240628	171200	579540160	18000	18000	18000	18000	0
193	20240628	171100	579540160	18000	18000	18000	18000	0
194	20240628	171000	579540160	18000	18000	18000	18000	0
195	20240628	170900	579540160	18000	18000	18000	18000	0
196	20240628	170800	579540160	18000	18000	18000	18000	0
197	20240628	170700	579540160	18000	18000	18000	18000	0
198	20240628	170600	579540160	18000	18000	18000	18000	0
199	20240628	170500	579540160	18000	18000	18000	18000	0
200	20240628	170400	579540160	18000	18000	18000	18000	0
201	20240628	170300	579540160	18000	18000	18000	18000	0
202	20240628	170200	579540160	18000	18000	18000	18000	0
203	20240628	170100	579540160	18000	18000	18000	18000	0
204	20240628	170000	579540160	18000	18000	18000	18000	0
205	20240628	165900	579540160	18000	18000	18000	18000	0
206	20240628	165800	579540160	18000	18000	18000	18000	0
207	20240628	165700	579540160	18000	18000	18000	18000	0
208	20240628	165600	579540160	18000	18000	18000	18000	0
209	20240628	165500	579540160	18000	18000	18000	18000	0
210	20240628	165400	579540160	18000	18000	18000	18000	0
211	20240628	165300	579540160	18000	18000	18000	18000	0
212	20240628	165200	579540160	18000	18000	18000	18000	7769
213	20240628	165100	579540160	18000	18000	18000	18000	0
214	20240628	165000	579540160	18000	18000	18000	18000	0
215	20240628	164900	579540160	18000	18000	18000	18000	0
216	20240628	164800	579540160	18000	18000	18000	18000	0
217	20240628	164700	579540160	18000	18000	18000	18000	0
218	20240628	164600	579540160	18000	18000	18000	18000	0
219	20240628	164500	579540160	18000	18000	18000	18000	0
220	20240628	164400	579540160	18000	18000	18000	18000	0
221	20240628	164300	579540160	18000	18000	18000	18000	0
222	20240628	164200	579540160	18000	18000	18000	18000	0
223	20240628	164100	579540160	18000	18000	18000	18000	0
224	20240628	164000	579540160	18000	18000	18000	18000	0
225	20240628	163900	579540160	18000	18000	18000	18000	0
226	20240628	163800	579540160	18000	18000	18000	18000	0
227	20240628	163700	579540160	18000	18000	18000	18000	0
228	20240628	163600	579540160	18000	18000	18000	18000	0
229	20240628	163500	579540160	18000	18000	18000	18000	0
230	20240628	163400	579540160	18000	18000	18000	18000	0
231	20240628	163300	579540160	18000	18000	18000	18000	0
232	20240628	163200	579540160	18000	18000	18000	18000	0
233	20240628	163100	579540160	18000	18000	18000	18000	0
234	20240628	163000	579540160	18000	18000	18000	18000	0
235	20240628	162900	579540160	18000	18000	18000	18000	0
236	20240628	162800	579540160	18000	18000	18000	18000	0
237	20240628	162700	579540160	18000	18000	18000	18000	0
238	20240628	162600	579540160	18000	18000	18000	18000	0
239	20240628	162500	579540160	18000	18000	18000	18000	0
240	20240628	162400	579540160	18000	18000	18000	18000	0
241	20240628	162300	579540160	18000	18000	18000	18000	0
242	20240628	162200	579540160	18000	18000	18000	18000	7769
243	20240628	162100	579540160	18000	18000	18000	18000	0
244	20240628	162000	579540160	18000	18000	18000	18000	0
245	20240628	161900	579540160	18000	18000	18000	18000	0
246	20240628	161800	579540160	18000	18000	18000	18000	0
247	20240628	161700	579540160	18000	18000	18000	18000	0
248	20240628	161600	579540160	18000	18000	18000	18000	0
249	20240628	161500	579540160	18000	18000	18000	18000	0
250	20240628	161400	579540160	18000	18000	18000	18000	0
251	20240628	161300	579540160	18000	18000	18000	18000	0
252	20240628	161200	579540160	18000	18000	18000	18000	0
253	20240628	161100	579540160	18000	18000	18000	18000	0
254	20240628	161000	579540160	18000	18000	18000	18000	0
255	20240628	160900	579540160	18000	18000	18000	18000	0
256	20240628	160800	579540160	18000	18000	18000	18000	0
257	20240628	160700	579540160	18000	18000	18000	18000	0
258	20240628	160600	579540160	18000	18000	18000	18000	0
259	20240628	160500	579540160	18000	18000	18000	18000	0
260	20240628	160400	579540160	18000	18000	18000	18000	0
261	20240628	160300	579540160	18000	18000	18000	18000	0
262	20240628	160200	579540160	18000	18000	18000	18000	0
263	20240628	160100	579540160	18000	18000	18000	18000	0
264	20240628	160000	579540160	18000	18000	18000	18000	0
265	20240628	155900	579540160	18000	18000	18000	18000	0
266	20240628	155800	579540160	18000	18000	18000	18000	0
267	20240628	155700	579540160	18000	18000	18000	18000	0
268	20240628	155600	579540160	18000	18000	18000	18000	0
269	20240628	155500	579540160	18000	18000	18000	18000	0
270	20240628	155400	579540160	18000	18000	18000	18000	0
271	20240628	155300	579540160	18000	18000	18000	18000	0
272	20240628	155200	579540160	18000	18000	18000	18000	7769
273	20240628	155100	579540160	18000	18000	18000	18000	0
274	20240628	155000	579540160	18000	18000	18000	18000	0
275	20240628	154900	579540160	18000	18000	18000	18000	0
276	20240628	154800	579540160	18000	18000	18000	18000	0
277	20240628	154700	579540160	18000	18000	18000	18000	0
278	20240628	154600	579540160	18000	18000	18000	18000	0
279	20240628	154500	579540160	18000	18000	18000	18000	0
280	20240628	154400	579540160	18000	18000	18000	18000	0
281	20240628	154300	579540160	18000	18000	18000	18000	0
282	20240628	154200	579540160	18000	18000	18000	18000	0
283	20240628	154100	579540160	18000	18000	18000	18000	0
284	20240628	154000	579540160	18000	18000	18000	18000	0
285	20240628	153900	579540160	18000	18000	18000	18000	0
286	20240628	153800	579540160	18000	18000	18000	18000	0
287	20240628	153700	579540160	18000	18000	18000	18000	0
288	20240628	153600	579540160	18000	18000	18000	18000	0
289	20240628	153500	579540160	18000	18000	18000	18000	0
290	20240628	153400	579540160	18000	18000	18000	18000	0
291	20240628	153300	579540160	18000	18000	18000	18000	0
292	20240628	153200	579540160	18000	18000	18000	18000	0
293	20240628	153100	579540160	18000	18000	18000	18000	0
294	20240628	153000	579540160	18000	18000	18000	18000	7769
295	20240628	152900	439698160	18000	18000	18000	18000	0
296	20240628	152800	439698160	18000	18000	18000	18000	0
297	20240628	152700	439698160	18000	18000	18000	18000	0
298	20240628	152600	439698160	18000	18000	18000	18000	0
299	20240628	152500	439698160	18000	18000	18000	18000	0
300	20240628	152400	439698160	18000	18000	18000	18000	0
301	20240628	152300	439698160	18000	18000	18000	18000	0
302	20240628	152200	439698160	18000	18000	18000	18000	0
303	20240628	152100	439698160	18000	18000	18000	18000	0
304	20240628	152000	439698160	18000	18000	18000	18000	0
305	20240628	151900	439698160	18000	18010	18010	18000	1519
306	20240628	151800	412355730	18000	18010	18010	18000	155
307	20240628	151700	409564740	18010	18010	18010	18010	66
308	20240628	151600	408376080	18000	18010	18010	18000	92
309	20240628	151500	406719420	18000	18010	18010	18000	91
310	20240628	151400	405081090	18010	18010	18010	18010	66
311	20240628	151300	403892430	18010	18010	18010	18010	99
312	20240628	151200	402109440	18000	18000	18000	18000	0
313	20240628	151100	402109440	18000	18000	18000	18000	0
314	20240628	151000	402109440	18000	18000	18000	18000	4507
315	20240628	150900	320983440	18000	18000	18000	18000	0
316	20240628	150800	320983440	18000	18000	18000	18000	100
317	20240628	150700	319183440	18000	18000	18000	18000	95
318	20240628	150600	317473440	18010	18010	18010	18010	99
319	20240628	150500	315690450	18010	18010	18010	18010	16
320	20240628	150400	315402290	18000	18000	18000	18000	0
321	20240628	150300	315402290	18000	18000	18000	18000	0
322	20240628	150200	315402290	18000	18000	18000	18000	0
323	20240628	150100	315402290	18000	18000	18000	18000	309
324	20240628	150000	309840290	18010	18010	18010	18010	0
325	20240628	145900	309840290	18010	18000	18010	18000	85
326	20240628	145800	308309470	18000	18000	18000	18000	4
327	20240628	145700	308237470	18000	18000	18010	18000	112
328	20240628	145600	306220650	18010	18010	18010	18010	0
329	20240628	145500	306220650	18010	18010	18010	18010	0
330	20240628	145400	306220650	18010	18010	18010	18010	33
331	20240628	145300	305626320	18000	18000	18000	18000	0
332	20240628	145200	305626320	18000	18000	18000	18000	0
333	20240628	145100	305626320	18000	18000	18000	18000	114
334	20240628	145000	303574320	18000	18000	18000	18000	0
335	20240628	144900	303574320	18000	18000	18000	18000	0
336	20240628	144800	303574320	18000	18000	18000	18000	0
337	20240628	144700	303574320	18000	18000	18000	18000	0
338	20240628	144600	303574320	18000	18000	18000	18000	0
339	20240628	144500	303574320	18000	18000	18000	18000	0
340	20240628	144400	303574320	18000	18000	18000	18000	11
341	20240628	144300	303376320	18000	18010	18010	18000	319
342	20240628	144200	297634260	18000	18000	18000	18000	0
343	20240628	144100	297634260	18000	18000	18000	18000	500
344	20240628	144000	288634260	18000	18000	18000	18000	18
345	20240628	143900	288310260	18000	18000	18000	18000	0
346	20240628	143800	288310260	18000	18000	18000	18000	84
347	20240628	143700	286798260	18000	18000	18000	18000	0
348	20240628	143600	286798260	18000	18000	18000	18000	0
349	20240628	143500	286798260	18000	18000	18000	18000	0
350	20240628	143400	286798260	18000	18000	18000	18000	1
351	20240628	143300	286780260	18000	18000	18000	18000	1
352	20240628	143200	286762260	18010	18010	18010	18010	0
353	20240628	143100	286762260	18010	18010	18010	18010	33
354	20240628	143000	286167930	18000	18000	18000	18000	0
355	20240628	142900	286167930	18000	18000	18000	18000	103
356	20240628	142800	284313930	18000	18000	18000	18000	0
357	20240628	142700	284313930	18000	18000	18000	18000	0
358	20240628	142600	284313930	18000	18000	18000	18000	0
359	20240628	142500	284313930	18000	18010	18010	18000	26
360	20240628	142400	283845870	18000	18000	18000	18000	0
361	20240628	142300	283845870	18000	18000	18000	18000	0
362	20240628	142200	283845870	18000	18000	18000	18000	0
363	20240628	142100	283845870	18000	18000	18000	18000	225
364	20240628	142000	279795870	18000	18000	18000	18000	0
365	20240628	141900	279795870	18000	18000	18000	18000	400
366	20240628	141800	272595870	18000	18000	18000	18000	0
367	20240628	141700	272595870	18000	18000	18000	18000	0
368	20240628	141600	272595870	18000	18000	18000	18000	2
369	20240628	141500	272559870	18000	18000	18000	18000	0
370	20240628	141400	272559870	18000	18000	18000	18000	0
371	20240628	141300	272559870	18000	18000	18000	18000	0
372	20240628	141200	272559870	18000	18000	18000	18000	1
373	20240628	141100	272541870	18000	18000	18000	18000	66
374	20240628	141000	271353870	18000	18000	18000	18000	0
375	20240628	140900	271353870	18000	18000	18000	18000	0
376	20240628	140800	271353870	18000	18000	18000	18000	0
377	20240628	140700	271353870	18000	18000	18000	18000	527
378	20240628	140600	261867870	18000	18010	18010	18000	11
379	20240628	140500	261669770	18010	18010	18010	18010	0
380	20240628	140400	261669770	18010	18010	18010	18010	0
381	20240628	140300	261669770	18010	18010	18010	18010	0
382	20240628	140200	261669770	18010	18010	18010	18010	2
383	20240628	140100	261633750	18000	18000	18000	18000	1
384	20240628	140000	261615750	18000	18000	18000	18000	0
385	20240628	135900	261615750	18000	18000	18000	18000	0
386	20240628	135800	261615750	18000	18000	18000	18000	0
387	20240628	135700	261615750	18000	18000	18000	18000	0
388	20240628	135600	261615750	18000	18000	18000	18000	0
389	20240628	135500	261615750	18000	18000	18000	18000	0
390	20240628	135400	261615750	18000	18000	18000	18000	0
391	20240628	135300	261615750	18000	18000	18000	18000	1
392	20240628	135200	261597750	18000	18000	18000	18000	0
393	20240628	135100	261597750	18000	18000	18000	18000	16
394	20240628	135000	261309750	18000	18000	18000	18000	0
395	20240628	134900	261309750	18000	18000	18000	18000	0
396	20240628	134800	261309750	18000	18000	18000	18000	3
397	20240628	134700	261255750	18000	18000	18000	18000	0
398	20240628	134600	261255750	18000	18000	18000	18000	0
399	20240628	134500	261255750	18000	18000	18000	18000	0
400	20240628	134400	261255750	18000	18000	18000	18000	0
401	20240628	134300	261255750	18000	18000	18000	18000	0
402	20240628	134200	261255750	18000	18000	18000	18000	1
403	20240628	134100	261237750	18000	18000	18000	18000	0
404	20240628	134000	261237750	18000	18000	18000	18000	0
405	20240628	133900	261237750	18000	18000	18000	18000	0
406	20240628	133800	261237750	18000	18000	18000	18000	0
407	20240628	133700	261237750	18000	18000	18000	18000	0
408	20240628	133600	261237750	18000	18000	18000	18000	0
409	20240628	133500	261237750	18000	18000	18000	18000	6
410	20240628	133400	261129750	18000	18000	18000	18000	0
411	20240628	133300	261129750	18000	18000	18000	18000	381
412	20240628	133200	254271750	18010	18010	18010	18010	19
413	20240628	133100	253929560	18000	18000	18000	18000	0
414	20240628	133000	253929560	18000	18000	18000	18000	0
415	20240628	132900	253929560	18000	18000	18000	18000	0
416	20240628	132800	253929560	18000	18000	18000	18000	0
417	20240628	132700	253929560	18000	18000	18000	18000	6
418	20240628	132600	253821560	18010	18010	18010	18010	0
419	20240628	132500	253821560	18010	18010	18010	18010	0
420	20240628	132400	253821560	18010	18010	18010	18010	9
421	20240628	132300	253659470	18010	18010	18010	18010	1
422	20240628	132200	253641460	18000	18000	18000	18000	0
423	20240628	132100	253641460	18000	18000	18000	18000	0
424	20240628	132000	253641460	18000	18000	18000	18000	0
425	20240628	131900	253641460	18000	18000	18000	18000	62
426	20240628	131800	252525460	18000	18000	18000	18000	0
427	20240628	131700	252525460	18000	18000	18000	18000	1
428	20240628	131600	252507460	18000	18000	18000	18000	0
429	20240628	131500	252507460	18000	18000	18000	18000	0
430	20240628	131400	252507460	18000	18000	18000	18000	253
431	20240628	131300	247953460	18000	18000	18000	18000	1
432	20240628	131200	247935460	18000	18000	18000	18000	0
433	20240628	131100	247935460	18000	18000	18000	18000	0
434	20240628	131000	247935460	18000	18000	18000	18000	0
435	20240628	130900	247935460	18000	18000	18000	18000	0
436	20240628	130800	247935460	18000	18000	18000	18000	44
437	20240628	130700	247143460	18000	18000	18000	18000	0
438	20240628	130600	247143460	18000	18000	18000	18000	0
439	20240628	130500	247143460	18000	18000	18000	18000	1
440	20240628	130400	247125460	18000	18000	18000	18000	0
441	20240628	130300	247125460	18000	18000	18000	18000	0
442	20240628	130200	247125460	18000	18000	18000	18000	0
443	20240628	130100	247125460	18000	18000	18000	18000	1
444	20240628	130000	247107460	18000	18000	18000	18000	23
445	20240628	125900	246693460	18000	18000	18000	18000	0
446	20240628	125800	246693460	18000	18000	18000	18000	6
447	20240628	125700	246585460	18000	18000	18000	18000	0
448	20240628	125600	246585460	18000	18000	18000	18000	0
449	20240628	125500	246585460	18000	18000	18000	18000	0
450	20240628	125400	246585460	18000	18000	18000	18000	0
451	20240628	125300	246585460	18000	18000	18000	18000	0
452	20240628	125200	246585460	18000	18000	18000	18000	0
453	20240628	125100	246585460	18000	18000	18000	18000	0
454	20240628	125000	246585460	18000	18000	18000	18000	0
455	20240628	124900	246585460	18000	18000	18000	18000	90
456	20240628	124800	244965460	18000	18000	18000	18000	0
457	20240628	124700	244965460	18000	18000	18000	18000	0
458	20240628	124600	244965460	18000	18000	18000	18000	0
459	20240628	124500	244965460	18000	18000	18000	18000	100
460	20240628	124400	243165460	18000	18000	18000	18000	0
461	20240628	124300	243165460	18000	18000	18000	18000	0
462	20240628	124200	243165460	18000	18000	18000	18000	0
463	20240628	124100	243165460	18000	18000	18000	18000	0
464	20240628	124000	243165460	18000	18000	18000	18000	0
465	20240628	123900	243165460	18000	18000	18000	18000	5
466	20240628	123800	243075460	18000	18000	18000	18000	0
467	20240628	123700	243075460	18000	18000	18000	18000	0
468	20240628	123600	243075460	18000	18000	18000	18000	0
469	20240628	123500	243075460	18000	18000	18000	18000	0
470	20240628	123400	243075460	18000	18000	18000	18000	0
471	20240628	123300	243075460	18000	18000	18000	18000	0
472	20240628	123200	243075460	18000	18000	18000	18000	0
473	20240628	123100	243075460	18000	18000	18000	18000	4
474	20240628	123000	243003460	18000	18000	18000	18000	0
475	20240628	122900	243003460	18000	18000	18000	18000	0
476	20240628	122800	243003460	18000	18000	18000	18000	0
477	20240628	122700	243003460	18000	18000	18000	18000	0
478	20240628	122600	243003460	18000	18000	18000	18000	0
479	20240628	122500	243003460	18000	18000	18000	18000	10
480	20240628	122400	242823460	18010	18010	18010	18010	5
481	20240628	122300	242733410	18000	18000	18000	18000	20
482	20240628	122200	242373410	18000	18000	18000	18000	0
483	20240628	122100	242373410	18000	18000	18000	18000	0
484	20240628	122000	242373410	18000	18000	18000	18000	0
485	20240628	121900	242373410	18000	18000	18000	18000	200
486	20240628	121800	238773410	18010	18010	18010	18010	0
487	20240628	121700	238773410	18010	18010	18010	18010	0
488	20240628	121600	238773410	18010	18000	18010	18000	2
489	20240628	121500	238737400	18000	18000	18000	18000	0
490	20240628	121400	238737400	18000	18000	18000	18000	0
491	20240628	121300	238737400	18000	18000	18000	18000	0
492	20240628	121200	238737400	18000	18000	18000	18000	0
493	20240628	121100	238737400	18000	18000	18000	18000	0
494	20240628	121000	238737400	18000	18000	18000	18000	0
495	20240628	120900	238737400	18000	18000	18000	18000	0
496	20240628	120800	238737400	18000	18000	18000	18000	3
497	20240628	120700	238683400	18000	18000	18000	18000	0
498	20240628	120600	238683400	18000	18000	18000	18000	0
499	20240628	120500	238683400	18000	18000	18000	18000	0
500	20240628	120400	238683400	18000	18000	18000	18000	554
501	20240628	120300	228711400	18000	18000	18000	18000	0
502	20240628	120200	228711400	18000	18000	18000	18000	0
503	20240628	120100	228711400	18000	18000	18000	18000	0
504	20240628	120000	228711400	18000	18000	18000	18000	0
505	20240628	115900	228711400	18000	18000	18000	18000	0
506	20240628	115800	228711400	18000	18000	18000	18000	5
507	20240628	115700	228621400	18000	18000	18000	18000	0
508	20240628	115600	228621400	18000	18000	18000	18000	0
509	20240628	115500	228621400	18000	18000	18000	18000	0
510	20240628	115400	228621400	18000	18000	18000	18000	245
511	20240628	115300	224211400	18000	18000	18000	18000	1
512	20240628	115200	224193400	18000	18000	18000	18000	0
513	20240628	115100	224193400	18000	18000	18000	18000	0
514	20240628	115000	224193400	18000	18000	18000	18000	0
515	20240628	114900	224193400	18000	18000	18000	18000	0
516	20240628	114800	224193400	18000	18000	18000	18000	0
517	20240628	114700	224193400	18000	18000	18000	18000	0
518	20240628	114600	224193400	18000	18000	18000	18000	0
519	20240628	114500	224193400	18000	18000	18000	18000	0
520	20240628	114400	224193400	18000	18000	18000	18000	0
521	20240628	114300	224193400	18000	18000	18000	18000	5
522	20240628	114200	224103400	18000	18000	18000	18000	88
523	20240628	114100	222519400	18000	18000	18000	18000	0
524	20240628	114000	222519400	18000	18000	18000	18000	0
525	20240628	113900	222519400	18000	18000	18000	18000	0
526	20240628	113800	222519400	18000	18000	18000	18000	200
527	20240628	113700	218919400	18000	18000	18000	18000	0
528	20240628	113600	218919400	18000	18000	18000	18000	0
529	20240628	113500	218919400	18000	18000	18000	18000	0
530	20240628	113400	218919400	18000	18000	18000	18000	0
531	20240628	113300	218919400	18000	18000	18000	18000	0
532	20240628	113200	218919400	18000	18000	18000	18000	0
533	20240628	113100	218919400	18000	18000	18000	18000	0
534	20240628	113000	218919400	18000	18000	18000	18000	0
535	20240628	112900	218919400	18000	18000	18000	18000	0
536	20240628	112800	218919400	18000	18000	18000	18000	0
537	20240628	112700	218919400	18000	18000	18000	18000	8
538	20240628	112600	218775400	18000	18000	18000	18000	2
539	20240628	112500	218739400	18000	18000	18000	18000	1
540	20240628	112400	218721400	18000	18000	18000	18000	0
541	20240628	112300	218721400	18000	18000	18000	18000	0
542	20240628	112200	218721400	18000	18000	18000	18000	337
543	20240628	112100	212655400	18000	18000	18000	18000	0
544	20240628	112000	212655400	18000	18000	18000	18000	0
545	20240628	111900	212655400	18000	18000	18000	18000	0
546	20240628	111800	212655400	18000	18000	18000	18000	0
547	20240628	111700	212655400	18000	18000	18000	18000	0
548	20240628	111600	212655400	18000	18000	18000	18000	2
549	20240628	111500	212619400	18000	18000	18000	18000	5
550	20240628	111400	212529400	18000	18000	18000	18000	233
551	20240628	111300	208335400	18000	18000	18000	18000	0
552	20240628	111200	208335400	18000	18000	18000	18000	0
553	20240628	111100	208335400	18000	18000	18000	18000	202
554	20240628	111000	204699400	18000	18000	18000	18000	0
555	20240628	110900	204699400	18000	18000	18000	18000	0
556	20240628	110800	204699400	18000	18000	18000	18000	0
557	20240628	110700	204699400	18000	18000	18000	18000	0
558	20240628	110600	204699400	18000	18000	18000	18000	0
559	20240628	110500	204699400	18000	18000	18000	18000	0
560	20240628	110400	204699400	18000	18000	18000	18000	0
561	20240628	110300	204699400	18000	18000	18000	18000	0
562	20240628	110200	204699400	18000	18000	18000	18000	100
563	20240628	110100	202899400	18000	18000	18000	18000	0
564	20240628	110000	202899400	18000	18000	18000	18000	0
565	20240628	105900	202899400	18000	18000	18000	18000	0
566	20240628	105800	202899400	18000	18000	18000	18000	0
567	20240628	105700	202899400	18000	18000	18000	18000	0
568	20240628	105600	202899400	18000	18000	18000	18000	1
569	20240628	105500	202881400	18000	18000	18000	18000	1
570	20240628	105400	202863400	18010	18010	18010	18010	0
571	20240628	105300	202863400	18010	18010	18010	18010	0
572	20240628	105200	202863400	18010	18010	18010	18010	0
573	20240628	105100	202863400	18010	18010	18010	18010	0
574	20240628	105000	202863400	18010	18010	18010	18010	0
575	20240628	104900	202863400	18010	18010	18010	18010	0
576	20240628	104800	202863400	18010	18010	18010	18010	534
577	20240628	104700	193246060	18010	18000	18010	18000	13
578	20240628	104600	193012040	18010	18010	18010	18010	647
579	20240628	104500	181359570	18000	18000	18000	18000	130
580	20240628	104400	179019570	18010	18010	18010	18010	0
581	20240628	104300	179019570	18010	17970	18010	17970	1121
582	20240628	104200	158844500	17960	17960	17960	17960	0
583	20240628	104100	158844500	17960	17960	17960	17960	0
584	20240628	104000	158844500	17960	17960	17960	17960	0
585	20240628	103900	158844500	17960	17960	17960	17960	0
586	20240628	103800	158844500	17960	17960	17960	17960	0
587	20240628	103700	158844500	17960	17960	17960	17960	2
588	20240628	103600	158808580	17970	17970	17970	17970	0
589	20240628	103500	158808580	17970	17970	17970	17970	0
590	20240628	103400	158808580	17970	17970	17970	17970	0
591	20240628	103300	158808580	17970	17970	17970	17970	0
592	20240628	103200	158808580	17970	17970	17970	17970	0
593	20240628	103100	158808580	17970	17970	17970	17970	0
594	20240628	103000	158808580	17970	17970	17970	17970	25
595	20240628	102900	158359330	17960	17960	17960	17960	223
596	20240628	102800	154354250	17960	17960	17960	17960	173
597	20240628	102700	151247170	17960	17960	17960	17960	0
598	20240628	102600	151247170	17960	17960	17960	17960	0
599	20240628	102500	151247170	17960	17960	17960	17960	0
600	20240628	102400	151247170	17960	17960	17960	17960	0
601	20240628	102300	151247170	17960	17960	17960	17960	0
602	20240628	102200	151247170	17960	17960	17960	17960	0
603	20240628	102100	151247170	17960	17960	17960	17960	74
604	20240628	102000	149918130	17960	17960	17960	17960	2
605	20240628	101900	149882210	17960	17960	17960	17960	116
606	20240628	101800	147798850	17960	17960	17960	17960	0
607	20240628	101700	147798850	17960	17960	17960	17960	0
608	20240628	101600	147798850	17960	17970	17970	17960	2
609	20240628	101500	147762920	17960	17960	17960	17960	0
610	20240628	101400	147762920	17960	17960	17960	17960	0
611	20240628	101300	147762920	17960	17960	17960	17960	0
612	20240628	101200	147762920	17960	17970	17970	17960	14
613	20240628	101100	147511360	17960	17960	17960	17960	0
614	20240628	101000	147511360	17960	17960	17960	17960	0
615	20240628	100900	147511360	17960	17960	17960	17960	0
616	20240628	100800	147511360	17960	17960	17960	17960	0
617	20240628	100700	147511360	17960	17960	17960	17960	285
618	20240628	100600	142392760	17970	17970	17970	17970	0
619	20240628	100500	142392760	17970	17970	17970	17970	0
620	20240628	100400	142392760	17970	17970	17970	17970	0
621	20240628	100300	142392760	17970	17970	17970	17970	0
622	20240628	100200	142392760	17970	17970	17970	17970	0
623	20240628	100100	142392760	17970	17970	17970	17970	0
624	20240628	100000	142392760	17970	17970	17970	17970	0
625	20240628	095900	142392760	17970	17970	17970	17970	1
626	20240628	095800	142374790	17970	17970	17970	17970	0
627	20240628	095700	142374790	17970	17970	17970	17970	0
628	20240628	095600	142374790	17970	17970	17970	17970	5
629	20240628	095500	142284940	17970	17970	17970	17970	0
630	20240628	095400	142284940	17970	17970	17970	17970	1
631	20240628	095300	142266970	17960	17960	17960	17960	0
632	20240628	095200	142266970	17960	17960	17960	17960	0
633	20240628	095100	142266970	17960	17960	17960	17960	0
634	20240628	095000	142266970	17960	17960	17960	17960	809
635	20240628	094900	127737330	17960	17960	17960	17960	140
636	20240628	094800	125222930	17960	17960	17960	17960	0
637	20240628	094700	125222930	17960	17960	17960	17960	0
638	20240628	094600	125222930	17960	17960	17960	17960	0
639	20240628	094500	125222930	17960	17960	17960	17960	5955
640	20240628	094400	18271130	17960	17960	17960	17960	5
641	20240628	094300	18181330	17970	17970	17970	17970	0
642	20240628	094200	18181330	17970	17960	17970	17960	81
643	20240628	094100	16726560	17960	17960	17960	17960	20
644	20240628	094000	16367360	17960	17960	17960	17960	0
645	20240628	093900	16367360	17960	17960	17960	17960	0
646	20240628	093800	16367360	17960	17960	17960	17960	2
647	20240628	093700	16331440	17970	17970	17970	17970	0
648	20240628	093600	16331440	17970	17970	17970	17970	0
649	20240628	093500	16331440	17970	17960	17990	17960	3
650	20240628	093400	16277520	17970	17970	17970	17970	0
651	20240628	093300	16277520	17970	17970	17970	17970	0
652	20240628	093200	16277520	17970	17970	17970	17970	26
653	20240628	093100	15810300	17960	17960	17960	17960	1
654	20240628	093000	15792340	17970	17970	17970	17970	0
655	20240628	092900	15792340	17970	17970	17970	17970	1
656	20240628	092800	15774370	17970	17970	17970	17970	0
657	20240628	092700	15774370	17970	17970	17970	17970	0
658	20240628	092600	15774370	17970	17970	17970	17970	0
659	20240628	092500	15774370	17970	17970	17970	17970	0
660	20240628	092400	15774370	17970	17960	17970	17960	215
661	20240628	092300	11910830	17970	17970	17970	17970	0
662	20240628	092200	11910830	17970	17970	17970	17970	0
663	20240628	092100	11910830	17970	17970	17970	17970	1
664	20240628	092000	11892860	17970	17960	17970	17960	2
665	20240628	091900	11856930	17970	17970	17970	17970	0
666	20240628	091800	11856930	17970	17970	17970	17970	0
667	20240628	091700	11856930	17970	17970	17970	17970	100
668	20240628	091600	10059930	17970	17970	17970	17970	0
669	20240628	091500	10059930	17970	17970	17970	17970	17
670	20240628	091400	9754440	17960	17960	17960	17960	0
671	20240628	091300	9754440	17960	17960	17960	17960	0
672	20240628	091200	9754440	17960	17960	17960	17960	41
673	20240628	091100	9018080	18000	18000	18000	18000	0
674	20240628	091000	9018080	18000	17960	18000	17960	61
675	20240628	090900	7921880	18000	18000	18000	18000	0
676	20240628	090800	7921880	18000	18000	18000	18000	11
677	20240628	090700	7723880	17960	17960	17960	17960	0
678	20240628	090600	7723880	17960	17970	17970	17960	200
679	20240628	090500	4130900	17970	17970	17970	17970	2
680	20240628	090400	4094960	17960	17960	17960	17960	182
681	20240628	090300	826240	17960	17960	17960	17960	0
682	20240628	090200	826240	17960	17960	17960	17960	13
683	20240628	090100	592760	17960	17960	17960	17960	0
684	20240628	090000	592760	17960	18000	18000	17960	33