KissMeData/191420/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	203600	429505160	17790	17790	17790	17790	691
3	20240626	203500	429505160	17790	17790	17790	17790	0
4	20240626	203400	429505160	17790	17790	17790	17790	0
5	20240626	203300	429505160	17790	17790	17790	17790	0
6	20240626	203200	429505160	17790	17790	17790	17790	0
7	20240626	203100	429505160	17790	17790	17790	17790	0
8	20240626	203000	429505160	17790	17790	17790	17790	0
9	20240626	202900	429505160	17790	17790	17790	17790	0
10	20240626	202800	429505160	17790	17790	17790	17790	0
11	20240626	202700	429505160	17790	17790	17790	17790	0
12	20240626	202600	429505160	17790	17790	17790	17790	0
13	20240626	202500	429505160	17790	17790	17790	17790	0
14	20240626	202400	429505160	17790	17790	17790	17790	0
15	20240626	202300	429505160	17790	17790	17790	17790	0
16	20240626	202200	429505160	17790	17790	17790	17790	0
17	20240626	202100	429505160	17790	17790	17790	17790	0
18	20240626	202000	429505160	17790	17790	17790	17790	0
19	20240626	201900	429505160	17790	17790	17790	17790	0
20	20240626	201800	429505160	17790	17790	17790	17790	0
21	20240626	201700	429505160	17790	17790	17790	17790	0
22	20240626	201600	429505160	17790	17790	17790	17790	0
23	20240626	201500	429505160	17790	17790	17790	17790	0
24	20240626	201400	429505160	17790	17790	17790	17790	0
25	20240626	201300	429505160	17790	17790	17790	17790	0
26	20240626	201200	429505160	17790	17790	17790	17790	0
27	20240626	201100	429505160	17790	17790	17790	17790	0
28	20240626	201000	429505160	17790	17790	17790	17790	0
29	20240626	200900	429505160	17790	17790	17790	17790	0
30	20240626	200800	429505160	17790	17790	17790	17790	0
31	20240626	200700	429505160	17790	17790	17790	17790	0
32	20240626	200600	429505160	17790	17790	17790	17790	691
33	20240626	200500	429505160	17790	17790	17790	17790	0
34	20240626	200400	429505160	17790	17790	17790	17790	0
35	20240626	200300	429505160	17790	17790	17790	17790	0
36	20240626	200200	429505160	17790	17790	17790	17790	0
37	20240626	200100	429505160	17790	17790	17790	17790	0
38	20240626	200000	429505160	17790	17790	17790	17790	0
39	20240626	195900	429505160	17790	17790	17790	17790	0
40	20240626	195800	429505160	17790	17790	17790	17790	0
41	20240626	195700	429505160	17790	17790	17790	17790	0
42	20240626	195600	429505160	17790	17790	17790	17790	0
43	20240626	195500	429505160	17790	17790	17790	17790	0
44	20240626	195400	429505160	17790	17790	17790	17790	0
45	20240626	195300	429505160	17790	17790	17790	17790	0
46	20240626	195200	429505160	17790	17790	17790	17790	0
47	20240626	195100	429505160	17790	17790	17790	17790	0
48	20240626	195000	429505160	17790	17790	17790	17790	0
49	20240626	194900	429505160	17790	17790	17790	17790	0
50	20240626	194800	429505160	17790	17790	17790	17790	0
51	20240626	194700	429505160	17790	17790	17790	17790	0
52	20240626	194600	429505160	17790	17790	17790	17790	0
53	20240626	194500	429505160	17790	17790	17790	17790	0
54	20240626	194400	429505160	17790	17790	17790	17790	0
55	20240626	194300	429505160	17790	17790	17790	17790	0
56	20240626	194200	429505160	17790	17790	17790	17790	0
57	20240626	194100	429505160	17790	17790	17790	17790	0
58	20240626	194000	429505160	17790	17790	17790	17790	0
59	20240626	193900	429505160	17790	17790	17790	17790	0
60	20240626	193800	429505160	17790	17790	17790	17790	0
61	20240626	193700	429505160	17790	17790	17790	17790	0
62	20240626	193600	429505160	17790	17790	17790	17790	691
63	20240626	193500	429505160	17790	17790	17790	17790	0
64	20240626	193400	429505160	17790	17790	17790	17790	0
65	20240626	193300	429505160	17790	17790	17790	17790	0
66	20240626	193200	429505160	17790	17790	17790	17790	0
67	20240626	193100	429505160	17790	17790	17790	17790	0
68	20240626	193000	429505160	17790	17790	17790	17790	0
69	20240626	192900	429505160	17790	17790	17790	17790	0
70	20240626	192800	429505160	17790	17790	17790	17790	0
71	20240626	192700	429505160	17790	17790	17790	17790	0
72	20240626	192600	429505160	17790	17790	17790	17790	0
73	20240626	192500	429505160	17790	17790	17790	17790	0
74	20240626	192400	429505160	17790	17790	17790	17790	0
75	20240626	192300	429505160	17790	17790	17790	17790	0
76	20240626	192200	429505160	17790	17790	17790	17790	0
77	20240626	192100	429505160	17790	17790	17790	17790	0
78	20240626	192000	429505160	17790	17790	17790	17790	0
79	20240626	191900	429505160	17790	17790	17790	17790	0
80	20240626	191800	429505160	17790	17790	17790	17790	0
81	20240626	191700	429505160	17790	17790	17790	17790	0
82	20240626	191600	429505160	17790	17790	17790	17790	0
83	20240626	191500	429505160	17790	17790	17790	17790	0
84	20240626	191400	429505160	17790	17790	17790	17790	0
85	20240626	191300	429505160	17790	17790	17790	17790	0
86	20240626	191200	429505160	17790	17790	17790	17790	0
87	20240626	191100	429505160	17790	17790	17790	17790	0
88	20240626	191000	429505160	17790	17790	17790	17790	0
89	20240626	190900	429505160	17790	17790	17790	17790	0
90	20240626	190800	429505160	17790	17790	17790	17790	0
91	20240626	190700	429505160	17790	17790	17790	17790	0
92	20240626	190600	429505160	17790	17790	17790	17790	691
93	20240626	190500	429505160	17790	17790	17790	17790	0
94	20240626	190400	429505160	17790	17790	17790	17790	0
95	20240626	190300	429505160	17790	17790	17790	17790	0
96	20240626	190200	429505160	17790	17790	17790	17790	0
97	20240626	190100	429505160	17790	17790	17790	17790	0
98	20240626	190000	429505160	17790	17790	17790	17790	0
99	20240626	185900	429505160	17790	17790	17790	17790	0
100	20240626	185800	429505160	17790	17790	17790	17790	0
101	20240626	185700	429505160	17790	17790	17790	17790	0
102	20240626	185600	429505160	17790	17790	17790	17790	0
103	20240626	185500	429505160	17790	17790	17790	17790	0
104	20240626	185400	429505160	17790	17790	17790	17790	0
105	20240626	185300	429505160	17790	17790	17790	17790	0
106	20240626	185200	429505160	17790	17790	17790	17790	0
107	20240626	185100	429505160	17790	17790	17790	17790	0
108	20240626	185000	429505160	17790	17790	17790	17790	0
109	20240626	184900	429505160	17790	17790	17790	17790	0
110	20240626	184800	429505160	17790	17790	17790	17790	0
111	20240626	184700	429505160	17790	17790	17790	17790	0
112	20240626	184600	429505160	17790	17790	17790	17790	0
113	20240626	184500	429505160	17790	17790	17790	17790	0
114	20240626	184400	429505160	17790	17790	17790	17790	0
115	20240626	184300	429505160	17790	17790	17790	17790	0
116	20240626	184200	429505160	17790	17790	17790	17790	0
117	20240626	184100	429505160	17790	17790	17790	17790	0
118	20240626	184000	429505160	17790	17790	17790	17790	0
119	20240626	183900	429505160	17790	17790	17790	17790	0
120	20240626	183800	429505160	17790	17790	17790	17790	0
121	20240626	183700	429505160	17790	17790	17790	17790	0
122	20240626	183600	429505160	17790	17790	17790	17790	691
123	20240626	183500	429505160	17790	17790	17790	17790	0
124	20240626	183400	429505160	17790	17790	17790	17790	0
125	20240626	183300	429505160	17790	17790	17790	17790	0
126	20240626	183200	429505160	17790	17790	17790	17790	0
127	20240626	183100	429505160	17790	17790	17790	17790	0
128	20240626	183000	429505160	17790	17790	17790	17790	0
129	20240626	182900	429505160	17790	17790	17790	17790	0
130	20240626	182800	429505160	17790	17790	17790	17790	0
131	20240626	182700	429505160	17790	17790	17790	17790	0
132	20240626	182600	429505160	17790	17790	17790	17790	0
133	20240626	182500	429505160	17790	17790	17790	17790	0
134	20240626	182400	429505160	17790	17790	17790	17790	0
135	20240626	182300	429505160	17790	17790	17790	17790	0
136	20240626	182200	429505160	17790	17790	17790	17790	0
137	20240626	182100	429505160	17790	17790	17790	17790	0
138	20240626	182000	429505160	17790	17790	17790	17790	0
139	20240626	181900	429505160	17790	17790	17790	17790	0
140	20240626	181800	429505160	17790	17790	17790	17790	0
141	20240626	181700	429505160	17790	17790	17790	17790	0
142	20240626	181600	429505160	17790	17790	17790	17790	0
143	20240626	181500	429505160	17790	17790	17790	17790	0
144	20240626	181400	429505160	17790	17790	17790	17790	0
145	20240626	181300	429505160	17790	17790	17790	17790	0
146	20240626	181200	429505160	17790	17790	17790	17790	0
147	20240626	181100	429505160	17790	17790	17790	17790	0
148	20240626	181000	429505160	17790	17790	17790	17790	0
149	20240626	180900	429505160	17790	17790	17790	17790	0
150	20240626	180800	429505160	17790	17790	17790	17790	0
151	20240626	180700	429505160	17790	17790	17790	17790	0
152	20240626	180600	429505160	17790	17790	17790	17790	691
153	20240626	180500	429505160	17790	17790	17790	17790	0
154	20240626	180400	429505160	17790	17790	17790	17790	0
155	20240626	180300	429505160	17790	17790	17790	17790	0
156	20240626	180200	429505160	17790	17790	17790	17790	0
157	20240626	180100	429505160	17790	17790	17790	17790	0
158	20240626	180000	429505160	17790	17790	17790	17790	0
159	20240626	175900	429505160	17790	17790	17790	17790	0
160	20240626	175800	429505160	17790	17790	17790	17790	0
161	20240626	175700	429505160	17790	17790	17790	17790	0
162	20240626	175600	429505160	17790	17790	17790	17790	0
163	20240626	175500	429505160	17790	17790	17790	17790	0
164	20240626	175400	429505160	17790	17790	17790	17790	0
165	20240626	175300	429505160	17790	17790	17790	17790	0
166	20240626	175200	429505160	17790	17790	17790	17790	0
167	20240626	175100	429505160	17790	17790	17790	17790	0
168	20240626	175000	429505160	17790	17790	17790	17790	0
169	20240626	174900	429505160	17790	17790	17790	17790	0
170	20240626	174800	429505160	17790	17790	17790	17790	0
171	20240626	174700	429505160	17790	17790	17790	17790	0
172	20240626	174600	429505160	17790	17790	17790	17790	0
173	20240626	174500	429505160	17790	17790	17790	17790	0
174	20240626	174400	429505160	17790	17790	17790	17790	0
175	20240626	174300	429505160	17790	17790	17790	17790	0
176	20240626	174200	429505160	17790	17790	17790	17790	0
177	20240626	174100	429505160	17790	17790	17790	17790	0
178	20240626	174000	429505160	17790	17790	17790	17790	0
179	20240626	173900	429505160	17790	17790	17790	17790	0
180	20240626	173800	429505160	17790	17790	17790	17790	0
181	20240626	173700	429505160	17790	17790	17790	17790	0
182	20240626	173600	429505160	17790	17790	17790	17790	691
183	20240626	173500	429505160	17790	17790	17790	17790	0
184	20240626	173400	429505160	17790	17790	17790	17790	0
185	20240626	173300	429505160	17790	17790	17790	17790	0
186	20240626	173200	429505160	17790	17790	17790	17790	0
187	20240626	173100	429505160	17790	17790	17790	17790	0
188	20240626	173000	429505160	17790	17790	17790	17790	0
189	20240626	172900	429505160	17790	17790	17790	17790	0
190	20240626	172800	429505160	17790	17790	17790	17790	0
191	20240626	172700	429505160	17790	17790	17790	17790	0
192	20240626	172600	429505160	17790	17790	17790	17790	0
193	20240626	172500	429505160	17790	17790	17790	17790	0
194	20240626	172400	429505160	17790	17790	17790	17790	0
195	20240626	172300	429505160	17790	17790	17790	17790	0
196	20240626	172200	429505160	17790	17790	17790	17790	0
197	20240626	172100	429505160	17790	17790	17790	17790	0
198	20240626	172000	429505160	17790	17790	17790	17790	0
199	20240626	171900	429505160	17790	17790	17790	17790	0
200	20240626	171800	429505160	17790	17790	17790	17790	0
201	20240626	171700	429505160	17790	17790	17790	17790	0
202	20240626	171600	429505160	17790	17790	17790	17790	0
203	20240626	171500	429505160	17790	17790	17790	17790	0
204	20240626	171400	429505160	17790	17790	17790	17790	0
205	20240626	171300	429505160	17790	17790	17790	17790	0
206	20240626	171200	429505160	17790	17790	17790	17790	0
207	20240626	171100	429505160	17790	17790	17790	17790	0
208	20240626	171000	429505160	17790	17790	17790	17790	0
209	20240626	170900	429505160	17790	17790	17790	17790	0
210	20240626	170800	429505160	17790	17790	17790	17790	0
211	20240626	170700	429505160	17790	17790	17790	17790	0
212	20240626	170600	429505160	17790	17790	17790	17790	691
213	20240626	170500	429505160	17790	17790	17790	17790	0
214	20240626	170400	429505160	17790	17790	17790	17790	0
215	20240626	170300	429505160	17790	17790	17790	17790	0
216	20240626	170200	429505160	17790	17790	17790	17790	0
217	20240626	170100	429505160	17790	17790	17790	17790	0
218	20240626	170000	429505160	17790	17790	17790	17790	0
219	20240626	165900	429505160	17790	17790	17790	17790	0
220	20240626	165800	429505160	17790	17790	17790	17790	0
221	20240626	165700	429505160	17790	17790	17790	17790	0
222	20240626	165600	429505160	17790	17790	17790	17790	0
223	20240626	165500	429505160	17790	17790	17790	17790	0
224	20240626	165400	429505160	17790	17790	17790	17790	0
225	20240626	165300	429505160	17790	17790	17790	17790	0
226	20240626	165200	429505160	17790	17790	17790	17790	0
227	20240626	165100	429505160	17790	17790	17790	17790	0
228	20240626	165000	429505160	17790	17790	17790	17790	0
229	20240626	164900	429505160	17790	17790	17790	17790	0
230	20240626	164800	429505160	17790	17790	17790	17790	0
231	20240626	164700	429505160	17790	17790	17790	17790	0
232	20240626	164600	429505160	17790	17790	17790	17790	0
233	20240626	164500	429505160	17790	17790	17790	17790	0
234	20240626	164400	429505160	17790	17790	17790	17790	0
235	20240626	164300	429505160	17790	17790	17790	17790	0
236	20240626	164200	429505160	17790	17790	17790	17790	0
237	20240626	164100	429505160	17790	17790	17790	17790	0
238	20240626	164000	429505160	17790	17790	17790	17790	0
239	20240626	163900	429505160	17790	17790	17790	17790	0
240	20240626	163800	429505160	17790	17790	17790	17790	0
241	20240626	163700	429505160	17790	17790	17790	17790	0
242	20240626	163600	429505160	17790	17790	17790	17790	691
243	20240626	163500	429505160	17790	17790	17790	17790	0
244	20240626	163400	429505160	17790	17790	17790	17790	0
245	20240626	163300	429505160	17790	17790	17790	17790	0
246	20240626	163200	429505160	17790	17790	17790	17790	0
247	20240626	163100	429505160	17790	17790	17790	17790	0
248	20240626	163000	429505160	17790	17790	17790	17790	0
249	20240626	162900	429505160	17790	17790	17790	17790	0
250	20240626	162800	429505160	17790	17790	17790	17790	0
251	20240626	162700	429505160	17790	17790	17790	17790	0
252	20240626	162600	429505160	17790	17790	17790	17790	0
253	20240626	162500	429505160	17790	17790	17790	17790	0
254	20240626	162400	429505160	17790	17790	17790	17790	0
255	20240626	162300	429505160	17790	17790	17790	17790	0
256	20240626	162200	429505160	17790	17790	17790	17790	0
257	20240626	162100	429505160	17790	17790	17790	17790	0
258	20240626	162000	429505160	17790	17790	17790	17790	0
259	20240626	161900	429505160	17790	17790	17790	17790	0
260	20240626	161800	429505160	17790	17790	17790	17790	0
261	20240626	161700	429505160	17790	17790	17790	17790	0
262	20240626	161600	429505160	17790	17790	17790	17790	0
263	20240626	161500	429505160	17790	17790	17790	17790	0
264	20240626	161400	429505160	17790	17790	17790	17790	0
265	20240626	161300	429505160	17790	17790	17790	17790	0
266	20240626	161200	429505160	17790	17790	17790	17790	0
267	20240626	161100	429505160	17790	17790	17790	17790	0
268	20240626	161000	429505160	17790	17790	17790	17790	0
269	20240626	160900	429505160	17790	17790	17790	17790	0
270	20240626	160800	429505160	17790	17790	17790	17790	0
271	20240626	160700	429505160	17790	17790	17790	17790	0
272	20240626	160600	429505160	17790	17790	17790	17790	691
273	20240626	160500	429505160	17790	17790	17790	17790	0
274	20240626	160400	429505160	17790	17790	17790	17790	0
275	20240626	160300	429505160	17790	17790	17790	17790	0
276	20240626	160200	429505160	17790	17790	17790	17790	0
277	20240626	160100	429505160	17790	17790	17790	17790	0
278	20240626	160000	429505160	17790	17790	17790	17790	0
279	20240626	155900	429505160	17790	17790	17790	17790	0
280	20240626	155800	429505160	17790	17790	17790	17790	0
281	20240626	155700	429505160	17790	17790	17790	17790	0
282	20240626	155600	429505160	17790	17790	17790	17790	0
283	20240626	155500	429505160	17790	17790	17790	17790	0
284	20240626	155400	429505160	17790	17790	17790	17790	0
285	20240626	155300	429505160	17790	17790	17790	17790	0
286	20240626	155200	429505160	17790	17790	17790	17790	0
287	20240626	155100	429505160	17790	17790	17790	17790	0
288	20240626	155000	429505160	17790	17790	17790	17790	0
289	20240626	154900	429505160	17790	17790	17790	17790	0
290	20240626	154800	429505160	17790	17790	17790	17790	0
291	20240626	154700	429505160	17790	17790	17790	17790	0
292	20240626	154600	429505160	17790	17790	17790	17790	0
293	20240626	154500	429505160	17790	17790	17790	17790	0
294	20240626	154400	429505160	17790	17790	17790	17790	0
295	20240626	154300	429505160	17790	17790	17790	17790	0
296	20240626	154200	429505160	17790	17790	17790	17790	0
297	20240626	154100	429505160	17790	17790	17790	17790	0
298	20240626	154000	429505160	17790	17790	17790	17790	0
299	20240626	153900	429505160	17790	17790	17790	17790	0
300	20240626	153800	429505160	17790	17790	17790	17790	0
301	20240626	153700	429505160	17790	17790	17790	17790	0
302	20240626	153600	429505160	17790	17790	17790	17790	691
303	20240626	153500	429505160	17790	17790	17790	17790	0
304	20240626	153400	429505160	17790	17790	17790	17790	0
305	20240626	153300	429505160	17790	17790	17790	17790	0
306	20240626	153200	429505160	17790	17790	17790	17790	0
307	20240626	153100	429505160	17790	17790	17790	17790	0
308	20240626	153000	429505160	17790	17790	17790	17790	691
309	20240626	152900	417212270	17870	17870	17870	17870	0
310	20240626	152800	417212270	17870	17870	17870	17870	0
311	20240626	152700	417212270	17870	17870	17870	17870	0
312	20240626	152600	417212270	17870	17870	17870	17870	0
313	20240626	152500	417212270	17870	17870	17870	17870	0
314	20240626	152400	417212270	17870	17870	17870	17870	0
315	20240626	152300	417212270	17870	17870	17870	17870	0
316	20240626	152200	417212270	17870	17870	17870	17870	0
317	20240626	152100	417212270	17870	17870	17870	17870	0
318	20240626	152000	417212270	17870	17870	17870	17870	0
319	20240626	151900	417212270	17870	17860	17870	17860	22
320	20240626	151800	416819230	17870	17870	17880	17750	56
321	20240626	151700	415818840	17700	17790	17890	17700	934
322	20240626	151600	399262050	17880	17890	17890	17880	43
323	20240626	151500	398492990	17890	17760	17900	17720	726
324	20240626	151400	385607610	17760	17770	17890	17760	238
325	20240626	151300	381374210	17910	17910	17910	17910	22
326	20240626	151200	380980190	17680	17920	17950	17680	52
327	20240626	151100	380049650	17870	17890	17900	17630	144
328	20240626	151000	377473230	17600	17520	17900	17520	1074
329	20240626	150900	358378490	17640	17600	17640	17600	107
330	20240626	150800	356495250	17500	17440	17500	17440	953
331	20240626	150700	339819430	17450	17440	17450	17440	24
332	20240626	150600	339400790	17440	17330	17440	17330	863
333	20240626	150500	324388470	17330	17270	17330	17270	38
334	20240626	150400	323730420	17300	17280	17300	17280	224
335	20240626	150300	319856040	17290	17260	17290	17250	60
336	20240626	150200	318818900	17250	17180	17250	17180	1624
337	20240626	150100	290884750	17170	17170	17170	17170	32
338	20240626	150000	290335310	17100	17170	17170	17100	233
339	20240626	145900	286349700	17170	17160	17170	17160	119
340	20240626	145800	284307480	17160	17150	17160	17150	18
341	20240626	145700	283998610	17160	17150	17160	17150	18
342	20240626	145600	283689760	17150	17110	17150	17110	337
343	20240626	145500	277923050	17110	17110	17110	17110	146
344	20240626	145400	275424990	17100	17100	17110	17080	574
345	20240626	145300	265610830	17100	17100	17100	17100	20
346	20240626	145200	265268830	17090	17030	17090	17030	730
347	20240626	145100	252820500	17040	17040	17040	17040	20
348	20240626	145000	252479700	17040	17020	17040	17020	164
349	20240626	144900	249685370	17010	16940	17010	16920	792
350	20240626	144800	236247100	16940	16940	16940	16940	0
351	20240626	144700	236247100	16940	16920	16940	16920	73
352	20240626	144600	235011640	16920	16870	16920	16870	1190
353	20240626	144500	214922600	16850	16850	16850	16850	42
354	20240626	144400	214214900	16850	16790	16850	16790	241
355	20240626	144300	210160140	16800	16800	16800	16800	0
356	20240626	144200	210160140	16800	16800	16800	16800	0
357	20240626	144100	210160140	16800	16800	16800	16800	0
358	20240626	144000	210160140	16800	16800	16800	16800	0
359	20240626	143900	210160140	16800	16800	16800	16800	0
360	20240626	143800	210160140	16800	16800	16800	16800	0
361	20240626	143700	210160140	16800	16800	16800	16800	0
362	20240626	143600	210160140	16800	16800	16800	16800	0
363	20240626	143500	210160140	16800	16800	16800	16800	0
364	20240626	143400	210160140	16800	16800	16800	16800	0
365	20240626	143300	210160140	16800	16800	16800	16800	0
366	20240626	143200	210160140	16800	16800	16800	16800	33
367	20240626	143100	209605740	16850	16850	16850	16850	0
368	20240626	143000	209605740	16850	16850	16850	16850	2
369	20240626	142900	209572040	16890	16890	16890	16890	0
370	20240626	142800	209572040	16890	16890	16890	16890	0
371	20240626	142700	209572040	16890	16890	16890	16890	0
372	20240626	142600	209572040	16890	16890	16890	16890	10
373	20240626	142500	209403140	16900	16750	16900	16750	1000
374	20240626	142400	192592810	16780	16780	16780	16780	0
375	20240626	142300	192592810	16780	16780	16780	16780	0
376	20240626	142200	192592810	16780	16780	16780	16780	0
377	20240626	142100	192592810	16780	16780	16780	16780	0
378	20240626	142000	192592810	16780	16780	16780	16780	0
379	20240626	141900	192592810	16780	16780	16780	16780	0
380	20240626	141800	192592810	16780	16780	16780	16780	0
381	20240626	141700	192592810	16780	16780	16780	16780	0
382	20240626	141600	192592810	16780	16780	16780	16780	0
383	20240626	141500	192592810	16780	16780	16780	16780	4
384	20240626	141400	192525690	16790	16790	16790	16790	0
385	20240626	141300	192525690	16790	16790	16790	16790	0
386	20240626	141200	192525690	16790	16790	16790	16790	0
387	20240626	141100	192525690	16790	16790	16790	16790	0
388	20240626	141000	192525690	16790	16790	16790	16790	0
389	20240626	140900	192525690	16790	16790	16790	16790	0
390	20240626	140800	192525690	16790	16790	16790	16790	3
391	20240626	140700	192475320	16800	16800	16800	16800	0
392	20240626	140600	192475320	16800	16800	16800	16800	0
393	20240626	140500	192475320	16800	16750	16800	16750	1200
394	20240626	140400	172319580	16800	16600	16800	16600	1000
395	20240626	140300	155595210	16600	16600	16600	16600	0
396	20240626	140200	155595210	16600	16600	16600	16600	0
397	20240626	140100	155595210	16600	16600	16600	16600	1
398	20240626	140000	155578610	16620	16620	16620	16620	0
399	20240626	135900	155578610	16620	16620	16620	16620	0
400	20240626	135800	155578610	16620	16620	16620	16620	0
401	20240626	135700	155578610	16620	16620	16620	16620	0
402	20240626	135600	155578610	16620	16620	16620	16620	0
403	20240626	135500	155578610	16620	16620	16620	16620	0
404	20240626	135400	155578610	16620	16620	16620	16620	0
405	20240626	135300	155578610	16620	16620	16620	16620	0
406	20240626	135200	155578610	16620	16620	16620	16620	0
407	20240626	135100	155578610	16620	16610	16620	16610	31
408	20240626	135000	155063680	16610	16610	16610	16610	1
409	20240626	134900	155047070	16520	16520	16520	16520	0
410	20240626	134800	155047070	16520	16520	16520	16520	0
411	20240626	134700	155047070	16520	16520	16520	16520	0
412	20240626	134600	155047070	16520	16520	16520	16520	0
413	20240626	134500	155047070	16520	16520	16520	16520	0
414	20240626	134400	155047070	16520	16520	16520	16520	0
415	20240626	134300	155047070	16520	16520	16520	16520	0
416	20240626	134200	155047070	16520	16530	16530	16520	51
417	20240626	134100	154204450	16510	16510	16510	16510	0
418	20240626	134000	154204450	16510	16510	16510	16510	0
419	20240626	133900	154204450	16510	16510	16510	16510	0
420	20240626	133800	154204450	16510	16510	16510	16510	0
421	20240626	133700	154204450	16510	16510	16510	16510	0
422	20240626	133600	154204450	16510	16510	16510	16510	0
423	20240626	133500	154204450	16510	16510	16510	16510	0
424	20240626	133400	154204450	16510	16510	16510	16510	0
425	20240626	133300	154204450	16510	16510	16510	16510	0
426	20240626	133200	154204450	16510	16510	16510	16510	0
427	20240626	133100	154204450	16510	16510	16510	16510	0
428	20240626	133000	154204450	16510	16510	16510	16510	0
429	20240626	132900	154204450	16510	16510	16510	16510	2
430	20240626	132800	154171430	16600	16600	16600	16600	0
431	20240626	132700	154171430	16600	16600	16600	16600	0
432	20240626	132600	154171430	16600	16600	16600	16600	0
433	20240626	132500	154171430	16600	16600	16600	16600	0
434	20240626	132400	154171430	16600	16600	16600	16600	0
435	20240626	132300	154171430	16600	16600	16600	16600	0
436	20240626	132200	154171430	16600	16600	16600	16600	7
437	20240626	132100	154055230	16600	16600	16600	16600	11
438	20240626	132000	153872630	16600	16600	16600	16600	0
439	20240626	131900	153872630	16600	16600	16600	16600	0
440	20240626	131800	153872630	16600	16600	16600	16600	0
441	20240626	131700	153872630	16600	16590	16600	16590	164
442	20240626	131600	151150410	16600	16560	16600	16560	506
443	20240626	131500	142763960	16550	16500	16550	16500	66
444	20240626	131400	141673460	16500	16450	16500	16450	50
445	20240626	131300	140849440	16350	16360	16360	16350	30
446	20240626	131200	140358900	16350	16350	16350	16350	0
447	20240626	131100	140358900	16350	16430	16430	16350	234
448	20240626	131000	136528340	16430	16430	16430	16430	0
449	20240626	130900	136528340	16430	16430	16430	16430	0
450	20240626	130800	136528340	16430	16450	16450	16430	274
451	20240626	130700	132024440	16450	16450	16450	16450	0
452	20240626	130600	132024440	16450	16460	16460	16450	13
453	20240626	130500	131810490	16450	16450	16450	16450	0
454	20240626	130400	131810490	16450	16450	16450	16450	0
455	20240626	130300	131810490	16450	16450	16450	16450	0
456	20240626	130200	131810490	16450	16450	16450	16450	10
457	20240626	130100	131645990	16450	16450	16450	16450	0
458	20240626	130000	131645990	16450	16470	16470	16450	69
459	20240626	125900	130509820	16480	16480	16480	16480	145
460	20240626	125800	128120220	16480	16500	16500	16480	146
461	20240626	125700	125711620	16560	16560	16560	16560	0
462	20240626	125600	125711620	16560	16560	16560	16560	0
463	20240626	125500	125711620	16560	16560	16560	16560	0
464	20240626	125400	125711620	16560	16560	16560	16560	0
465	20240626	125300	125711620	16560	16560	16560	16560	7
466	20240626	125200	125595700	16510	16510	16510	16510	0
467	20240626	125100	125595700	16510	16510	16510	16510	0
468	20240626	125000	125595700	16510	16510	16510	16510	0
469	20240626	124900	125595700	16510	16510	16510	16510	0
470	20240626	124800	125595700	16510	16510	16510	16510	0
471	20240626	124700	125595700	16510	16510	16510	16510	0
472	20240626	124600	125595700	16510	16520	16520	16510	112
473	20240626	124500	123745570	16570	16570	16570	16570	0
474	20240626	124400	123745570	16570	16570	16570	16570	0
475	20240626	124300	123745570	16570	16570	16570	16570	0
476	20240626	124200	123745570	16570	16570	16570	16570	0
477	20240626	124100	123745570	16570	16570	16570	16570	0
478	20240626	124000	123745570	16570	16570	16570	16570	0
479	20240626	123900	123745570	16570	16570	16570	16570	0
480	20240626	123800	123745570	16570	16570	16570	16570	0
481	20240626	123700	123745570	16570	16570	16570	16570	0
482	20240626	123600	123745570	16570	16570	16570	16570	218
483	20240626	123500	120133310	16590	16590	16590	16590	0
484	20240626	123400	120133310	16590	16590	16590	16590	0
485	20240626	123300	120133310	16590	16590	16590	16590	0
486	20240626	123200	120133310	16590	16590	16590	16590	0
487	20240626	123100	120133310	16590	16590	16590	16590	0
488	20240626	123000	120133310	16590	16590	16590	16590	0
489	20240626	122900	120133310	16590	16590	16590	16590	0
490	20240626	122800	120133310	16590	16590	16590	16590	0
491	20240626	122700	120133310	16590	16590	16590	16590	0
492	20240626	122600	120133310	16590	16590	16590	16590	0
493	20240626	122500	120133310	16590	16590	16590	16590	0
494	20240626	122400	120133310	16590	16590	16590	16590	0
495	20240626	122300	120133310	16590	16590	16590	16590	0
496	20240626	122200	120133310	16590	16590	16590	16590	0
497	20240626	122100	120133310	16590	16590	16590	16590	0
498	20240626	122000	120133310	16590	16590	16590	16590	0
499	20240626	121900	120133310	16590	16590	16590	16590	0
500	20240626	121800	120133310	16590	16590	16590	16590	0
501	20240626	121700	120133310	16590	16590	16590	16590	0
502	20240626	121600	120133310	16590	16590	16590	16590	6
503	20240626	121500	120033770	16600	16600	16600	16600	0
504	20240626	121400	120033770	16600	16600	16600	16600	0
505	20240626	121300	120033770	16600	16600	16600	16600	0
506	20240626	121200	120033770	16600	16600	16600	16600	0
507	20240626	121100	120033770	16600	16600	16600	16600	0
508	20240626	121000	120033770	16600	16600	16600	16600	0
509	20240626	120900	120033770	16600	16600	16600	16600	0
510	20240626	120800	120033770	16600	16600	16600	16600	0
511	20240626	120700	120033770	16600	16600	16600	16600	0
512	20240626	120600	120033770	16600	16600	16600	16600	0
513	20240626	120500	120033770	16600	16600	16600	16600	0
514	20240626	120400	120033770	16600	16600	16600	16600	0
515	20240626	120300	120033770	16600	16600	16600	16600	0
516	20240626	120200	120033770	16600	16600	16600	16600	0
517	20240626	120100	120033770	16600	16600	16600	16600	0
518	20240626	120000	120033770	16600	16600	16600	16600	0
519	20240626	115900	120033770	16600	16550	16600	16550	14
520	20240626	115800	119802020	16470	16590	16590	16460	819
521	20240626	115700	106242370	16610	16610	16610	16610	69
522	20240626	115600	105096280	16630	16630	16630	16630	1
523	20240626	115500	105079650	16620	16620	16620	16620	1
524	20240626	115400	105063030	16630	16630	16630	16630	0
525	20240626	115300	105063030	16630	16630	16630	16630	0
526	20240626	115200	105063030	16630	16630	16630	16630	0
527	20240626	115100	105063030	16630	16630	16630	16630	0
528	20240626	115000	105063030	16630	16630	16630	16630	0
529	20240626	114900	105063030	16630	16730	16730	16630	2
530	20240626	114800	105029670	16730	16730	16730	16730	0
531	20240626	114700	105029670	16730	16730	16730	16730	0
532	20240626	114600	105029670	16730	16730	16730	16730	1
533	20240626	114500	105012940	16630	16630	16630	16630	0
534	20240626	114400	105012940	16630	16630	16630	16630	0
535	20240626	114300	105012940	16630	16630	16630	16630	1
536	20240626	114200	104996310	16750	16750	16750	16750	0
537	20240626	114100	104996310	16750	16750	16750	16750	0
538	20240626	114000	104996310	16750	16750	16750	16750	0
539	20240626	113900	104996310	16750	16750	16750	16750	0
540	20240626	113800	104996310	16750	16750	16750	16750	0
541	20240626	113700	104996310	16750	16750	16750	16750	0
542	20240626	113600	104996310	16750	16750	16750	16750	0
543	20240626	113500	104996310	16750	16750	16750	16750	2
544	20240626	113400	104962810	16610	16700	16700	16610	300
545	20240626	113300	99974320	16740	16740	16740	16740	0
546	20240626	113200	99974320	16740	16740	16740	16740	0
547	20240626	113100	99974320	16740	16740	16740	16740	0
548	20240626	113000	99974320	16740	16740	16740	16740	0
549	20240626	112900	99974320	16740	16740	16740	16740	0
550	20240626	112800	99974320	16740	16740	16740	16740	1
551	20240626	112700	99957580	16730	16730	16730	16730	0
552	20240626	112600	99957580	16730	16730	16730	16730	0
553	20240626	112500	99957580	16730	16730	16730	16730	0
554	20240626	112400	99957580	16730	16730	16730	16730	0
555	20240626	112300	99957580	16730	16720	16730	16720	2
556	20240626	112200	99924130	16720	16720	16720	16720	0
557	20240626	112100	99924130	16720	16720	16720	16720	0
558	20240626	112000	99924130	16720	16720	16720	16720	1
559	20240626	111900	99907410	16720	16720	16720	16720	0
560	20240626	111800	99907410	16720	16720	16720	16720	1
561	20240626	111700	99890690	16770	16770	16770	16770	0
562	20240626	111600	99890690	16770	16770	16770	16770	0
563	20240626	111500	99890690	16770	16770	16770	16770	0
564	20240626	111400	99890690	16770	16770	16770	16770	0
565	20240626	111300	99890690	16770	16770	16770	16770	0
566	20240626	111200	99890690	16770	16770	16770	16770	35
567	20240626	111100	99303740	16770	16770	16770	16770	0
568	20240626	111000	99303740	16770	16770	16770	16770	0
569	20240626	110900	99303740	16770	16770	16770	16770	0
570	20240626	110800	99303740	16770	16680	16770	16680	35
571	20240626	110700	98717490	16670	16670	16670	16670	34
572	20240626	110600	98150710	16680	16680	16680	16680	1
573	20240626	110500	98134030	16680	16680	16680	16680	1
574	20240626	110400	98117350	16670	16670	16670	16670	84
575	20240626	110300	96717070	16650	16650	16650	16650	0
576	20240626	110200	96717070	16650	16650	16650	16650	0
577	20240626	110100	96717070	16650	16650	16650	16650	0
578	20240626	110000	96717070	16650	16680	16680	16650	30
579	20240626	105900	96217000	16880	16880	16880	16880	0
580	20240626	105800	96217000	16880	16880	16880	16880	0
581	20240626	105700	96217000	16880	16880	16880	16880	0
582	20240626	105600	96217000	16880	16880	16880	16880	0
583	20240626	105500	96217000	16880	16880	16880	16880	0
584	20240626	105400	96217000	16880	16880	16880	16880	0
585	20240626	105300	96217000	16880	16880	16880	16880	0
586	20240626	105200	96217000	16880	16880	16880	16880	0
587	20240626	105100	96217000	16880	16880	16880	16880	0
588	20240626	105000	96217000	16880	16880	16880	16880	0
589	20240626	104900	96217000	16880	16880	16880	16880	0
590	20240626	104800	96217000	16880	16880	16880	16880	0
591	20240626	104700	96217000	16880	16880	16880	16880	0
592	20240626	104600	96217000	16880	16880	16880	16880	0
593	20240626	104500	96217000	16880	16880	16880	16880	0
594	20240626	104400	96217000	16880	16880	16880	16880	0
595	20240626	104300	96217000	16880	16880	16880	16880	0
596	20240626	104200	96217000	16880	16880	16880	16880	0
597	20240626	104100	96217000	16880	16880	16880	16880	7
598	20240626	104000	96098840	16880	16880	16880	16880	0
599	20240626	103900	96098840	16880	16880	16880	16880	0
600	20240626	103800	96098840	16880	16880	16880	16880	0
601	20240626	103700	96098840	16880	16880	16880	16880	0
602	20240626	103600	96098840	16880	16880	16880	16880	0
603	20240626	103500	96098840	16880	16880	16880	16880	0
604	20240626	103400	96098840	16880	16880	16880	16880	5
605	20240626	103300	96014440	16660	16660	16660	16660	0
606	20240626	103200	96014440	16660	16660	16660	16660	0
607	20240626	103100	96014440	16660	16660	16660	16660	0
608	20240626	103000	96014440	16660	16660	16660	16660	0
609	20240626	102900	96014440	16660	16660	16660	16660	0
610	20240626	102800	96014440	16660	16660	16660	16660	0
611	20240626	102700	96014440	16660	16660	16660	16660	1
612	20240626	102600	95997780	16880	16880	16880	16880	0
613	20240626	102500	95997780	16880	16880	16880	16880	0
614	20240626	102400	95997780	16880	16880	16880	16880	0
615	20240626	102300	95997780	16880	16880	16880	16880	0
616	20240626	102200	95997780	16880	16880	16880	16880	0
617	20240626	102100	95997780	16880	16880	16880	16880	0
618	20240626	102000	95997780	16880	16880	16880	16880	0
619	20240626	101900	95997780	16880	16880	16880	16880	0
620	20240626	101800	95997780	16880	16880	16880	16880	0
621	20240626	101700	95997780	16880	16880	16880	16880	0
622	20240626	101600	95997780	16880	16880	16880	16880	0
623	20240626	101500	95997780	16880	16880	16880	16880	0
624	20240626	101400	95997780	16880	16880	16880	16880	0
625	20240626	101300	95997780	16880	16880	16880	16880	1
626	20240626	101200	95980900	16880	16880	16880	16880	4
627	20240626	101100	95913380	16890	16890	16890	16890	0
628	20240626	101000	95913380	16890	16890	16890	16890	0
629	20240626	100900	95913380	16890	16890	16890	16890	1
630	20240626	100800	95896490	16630	16630	16630	16630	0
631	20240626	100700	95896490	16630	16630	16630	16630	0
632	20240626	100600	95896490	16630	16630	16630	16630	0
633	20240626	100500	95896490	16630	16630	16630	16630	0
634	20240626	100400	95896490	16630	16630	16630	16630	0
635	20240626	100300	95896490	16630	16630	16630	16630	0
636	20240626	100200	95896490	16630	16630	16630	16630	0
637	20240626	100100	95896490	16630	16630	16630	16630	0
638	20240626	100000	95896490	16630	16630	16630	16630	0
639	20240626	095900	95896490	16630	16630	16630	16630	0
640	20240626	095800	95896490	16630	16630	16630	16630	0
641	20240626	095700	95896490	16630	16630	16630	16630	0
642	20240626	095600	95896490	16630	16630	16630	16630	0
643	20240626	095500	95896490	16630	16630	16630	16630	0
644	20240626	095400	95896490	16630	16810	16810	16630	500
645	20240626	095300	87570310	16810	16810	16810	16810	0
646	20240626	095200	87570310	16810	16810	16810	16810	0
647	20240626	095100	87570310	16810	16810	16810	16810	1
648	20240626	095000	87553500	16840	16840	16840	16840	0
649	20240626	094900	87553500	16840	16840	16840	16840	0
650	20240626	094800	87553500	16840	16840	16840	16840	10
651	20240626	094700	87385100	16840	16840	16840	16840	0
652	20240626	094600	87385100	16840	16840	16840	16840	0
653	20240626	094500	87385100	16840	16840	16840	16840	10
654	20240626	094400	87216700	16840	16840	16840	16840	0
655	20240626	094300	87216700	16840	16840	16840	16840	1
656	20240626	094200	87199860	16840	16840	16840	16840	0
657	20240626	094100	87199860	16840	16840	16840	16840	0
658	20240626	094000	87199860	16840	16840	16840	16840	0
659	20240626	093900	87199860	16840	16840	16840	16840	0
660	20240626	093800	87199860	16840	16840	16840	16840	0
661	20240626	093700	87199860	16840	16840	16840	16840	0
662	20240626	093600	87199860	16840	16840	16840	16840	5
663	20240626	093500	87115660	16830	17170	17170	16830	1001
664	20240626	093400	70078420	17190	17120	17200	17100	313
665	20240626	093300	64714360	17110	17030	17110	17030	1871
666	20240626	093200	32789230	17040	17030	17040	17030	212
667	20240626	093100	29177370	17060	16970	17070	16970	311
668	20240626	093000	23891090	16980	16910	16980	16910	188
669	20240626	092900	20700510	16900	16890	16900	16890	176
670	20240626	092800	17726450	16880	16810	16880	16810	369
671	20240626	092700	11507760	16800	16790	16800	16790	64
672	20240626	092600	10432740	16780	16780	16780	16780	21
673	20240626	092500	10080360	16780	16750	16780	16750	84
674	20240626	092400	8671650	16750	16700	16750	16700	223
675	20240626	092300	4946400	16700	16690	16700	16690	36
676	20240626	092200	4345380	16630	16630	16630	16630	100
677	20240626	092100	2682380	16580	16580	16580	16580	0
678	20240626	092000	2682380	16580	16580	16580	16580	0
679	20240626	091900	2682380	16580	16580	16580	16580	0
680	20240626	091800	2682380	16580	16580	16580	16580	0
681	20240626	091700	2682380	16580	16580	16580	16580	0
682	20240626	091600	2682380	16580	16580	16580	16580	0
683	20240626	091500	2682380	16580	16580	16580	16580	0
684	20240626	091400	2682380	16580	16580	16580	16580	0
685	20240626	091300	2682380	16580	16580	16580	16580	0
686	20240626	091200	2682380	16580	16580	16580	16580	0
687	20240626	091100	2682380	16580	16580	16580	16580	33
688	20240626	091000	2135240	16810	16810	16810	16810	0
689	20240626	090900	2135240	16810	16790	16810	16790	65
690	20240626	090800	1042730	16590	16590	16590	16590	0
691	20240626	090700	1042730	16590	16590	16590	16590	2
692	20240626	090600	1009550	16550	16550	16550	16550	51
693	20240626	090500	165500	16550	16550	16550	16550	0
694	20240626	090400	165500	16550	16550	16550	16550	0
695	20240626	090300	165500	16550	16550	16550	16550	0
696	20240626	090200	165500	16550	16550	16550	16550	0
697	20240626	090100	165500	16550	16550	16550	16550	0
698	20240626	090000	165500	16550	16550	16550	16550	10