KissMeData/234340/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	205100	284788030	16080	16080	16080	16080	41
3	20240626	205000	284788030	16080	16080	16080	16080	0
4	20240626	204900	284788030	16080	16080	16080	16080	0
5	20240626	204800	284788030	16080	16080	16080	16080	0
6	20240626	204700	284788030	16080	16080	16080	16080	0
7	20240626	204600	284788030	16080	16080	16080	16080	0
8	20240626	204500	284788030	16080	16080	16080	16080	0
9	20240626	204400	284788030	16080	16080	16080	16080	0
10	20240626	204300	284788030	16080	16080	16080	16080	0
11	20240626	204200	284788030	16080	16080	16080	16080	0
12	20240626	204100	284788030	16080	16080	16080	16080	0
13	20240626	204000	284788030	16080	16080	16080	16080	0
14	20240626	203900	284788030	16080	16080	16080	16080	0
15	20240626	203800	284788030	16080	16080	16080	16080	0
16	20240626	203700	284788030	16080	16080	16080	16080	0
17	20240626	203600	284788030	16080	16080	16080	16080	0
18	20240626	203500	284788030	16080	16080	16080	16080	0
19	20240626	203400	284788030	16080	16080	16080	16080	0
20	20240626	203300	284788030	16080	16080	16080	16080	0
21	20240626	203200	284788030	16080	16080	16080	16080	0
22	20240626	203100	284788030	16080	16080	16080	16080	0
23	20240626	203000	284788030	16080	16080	16080	16080	0
24	20240626	202900	284788030	16080	16080	16080	16080	0
25	20240626	202800	284788030	16080	16080	16080	16080	0
26	20240626	202700	284788030	16080	16080	16080	16080	0
27	20240626	202600	284788030	16080	16080	16080	16080	0
28	20240626	202500	284788030	16080	16080	16080	16080	0
29	20240626	202400	284788030	16080	16080	16080	16080	0
30	20240626	202300	284788030	16080	16080	16080	16080	0
31	20240626	202200	284788030	16080	16080	16080	16080	0
32	20240626	202100	284788030	16080	16080	16080	16080	41
33	20240626	202000	284788030	16080	16080	16080	16080	0
34	20240626	201900	284788030	16080	16080	16080	16080	0
35	20240626	201800	284788030	16080	16080	16080	16080	0
36	20240626	201700	284788030	16080	16080	16080	16080	0
37	20240626	201600	284788030	16080	16080	16080	16080	0
38	20240626	201500	284788030	16080	16080	16080	16080	0
39	20240626	201400	284788030	16080	16080	16080	16080	0
40	20240626	201300	284788030	16080	16080	16080	16080	0
41	20240626	201200	284788030	16080	16080	16080	16080	0
42	20240626	201100	284788030	16080	16080	16080	16080	0
43	20240626	201000	284788030	16080	16080	16080	16080	0
44	20240626	200900	284788030	16080	16080	16080	16080	0
45	20240626	200800	284788030	16080	16080	16080	16080	0
46	20240626	200700	284788030	16080	16080	16080	16080	0
47	20240626	200600	284788030	16080	16080	16080	16080	0
48	20240626	200500	284788030	16080	16080	16080	16080	0
49	20240626	200400	284788030	16080	16080	16080	16080	0
50	20240626	200300	284788030	16080	16080	16080	16080	0
51	20240626	200200	284788030	16080	16080	16080	16080	0
52	20240626	200100	284788030	16080	16080	16080	16080	0
53	20240626	200000	284788030	16080	16080	16080	16080	0
54	20240626	195900	284788030	16080	16080	16080	16080	0
55	20240626	195800	284788030	16080	16080	16080	16080	0
56	20240626	195700	284788030	16080	16080	16080	16080	0
57	20240626	195600	284788030	16080	16080	16080	16080	0
58	20240626	195500	284788030	16080	16080	16080	16080	0
59	20240626	195400	284788030	16080	16080	16080	16080	0
60	20240626	195300	284788030	16080	16080	16080	16080	0
61	20240626	195200	284788030	16080	16080	16080	16080	0
62	20240626	195100	284788030	16080	16080	16080	16080	41
63	20240626	195000	284788030	16080	16080	16080	16080	0
64	20240626	194900	284788030	16080	16080	16080	16080	0
65	20240626	194800	284788030	16080	16080	16080	16080	0
66	20240626	194700	284788030	16080	16080	16080	16080	0
67	20240626	194600	284788030	16080	16080	16080	16080	0
68	20240626	194500	284788030	16080	16080	16080	16080	0
69	20240626	194400	284788030	16080	16080	16080	16080	0
70	20240626	194300	284788030	16080	16080	16080	16080	0
71	20240626	194200	284788030	16080	16080	16080	16080	0
72	20240626	194100	284788030	16080	16080	16080	16080	0
73	20240626	194000	284788030	16080	16080	16080	16080	0
74	20240626	193900	284788030	16080	16080	16080	16080	0
75	20240626	193800	284788030	16080	16080	16080	16080	0
76	20240626	193700	284788030	16080	16080	16080	16080	0
77	20240626	193600	284788030	16080	16080	16080	16080	0
78	20240626	193500	284788030	16080	16080	16080	16080	0
79	20240626	193400	284788030	16080	16080	16080	16080	0
80	20240626	193300	284788030	16080	16080	16080	16080	0
81	20240626	193200	284788030	16080	16080	16080	16080	0
82	20240626	193100	284788030	16080	16080	16080	16080	0
83	20240626	193000	284788030	16080	16080	16080	16080	0
84	20240626	192900	284788030	16080	16080	16080	16080	0
85	20240626	192800	284788030	16080	16080	16080	16080	0
86	20240626	192700	284788030	16080	16080	16080	16080	0
87	20240626	192600	284788030	16080	16080	16080	16080	0
88	20240626	192500	284788030	16080	16080	16080	16080	0
89	20240626	192400	284788030	16080	16080	16080	16080	0
90	20240626	192300	284788030	16080	16080	16080	16080	0
91	20240626	192200	284788030	16080	16080	16080	16080	0
92	20240626	192100	284788030	16080	16080	16080	16080	41
93	20240626	192000	284788030	16080	16080	16080	16080	0
94	20240626	191900	284788030	16080	16080	16080	16080	0
95	20240626	191800	284788030	16080	16080	16080	16080	0
96	20240626	191700	284788030	16080	16080	16080	16080	0
97	20240626	191600	284788030	16080	16080	16080	16080	0
98	20240626	191500	284788030	16080	16080	16080	16080	0
99	20240626	191400	284788030	16080	16080	16080	16080	0
100	20240626	191300	284788030	16080	16080	16080	16080	0
101	20240626	191200	284788030	16080	16080	16080	16080	0
102	20240626	191100	284788030	16080	16080	16080	16080	0
103	20240626	191000	284788030	16080	16080	16080	16080	0
104	20240626	190900	284788030	16080	16080	16080	16080	0
105	20240626	190800	284788030	16080	16080	16080	16080	0
106	20240626	190700	284788030	16080	16080	16080	16080	0
107	20240626	190600	284788030	16080	16080	16080	16080	0
108	20240626	190500	284788030	16080	16080	16080	16080	0
109	20240626	190400	284788030	16080	16080	16080	16080	0
110	20240626	190300	284788030	16080	16080	16080	16080	0
111	20240626	190200	284788030	16080	16080	16080	16080	0
112	20240626	190100	284788030	16080	16080	16080	16080	0
113	20240626	190000	284788030	16080	16080	16080	16080	0
114	20240626	185900	284788030	16080	16080	16080	16080	0
115	20240626	185800	284788030	16080	16080	16080	16080	0
116	20240626	185700	284788030	16080	16080	16080	16080	0
117	20240626	185600	284788030	16080	16080	16080	16080	0
118	20240626	185500	284788030	16080	16080	16080	16080	0
119	20240626	185400	284788030	16080	16080	16080	16080	0
120	20240626	185300	284788030	16080	16080	16080	16080	0
121	20240626	185200	284788030	16080	16080	16080	16080	0
122	20240626	185100	284788030	16080	16080	16080	16080	41
123	20240626	185000	284788030	16080	16080	16080	16080	0
124	20240626	184900	284788030	16080	16080	16080	16080	0
125	20240626	184800	284788030	16080	16080	16080	16080	0
126	20240626	184700	284788030	16080	16080	16080	16080	0
127	20240626	184600	284788030	16080	16080	16080	16080	0
128	20240626	184500	284788030	16080	16080	16080	16080	0
129	20240626	184400	284788030	16080	16080	16080	16080	0
130	20240626	184300	284788030	16080	16080	16080	16080	0
131	20240626	184200	284788030	16080	16080	16080	16080	0
132	20240626	184100	284788030	16080	16080	16080	16080	0
133	20240626	184000	284788030	16080	16080	16080	16080	0
134	20240626	183900	284788030	16080	16080	16080	16080	0
135	20240626	183800	284788030	16080	16080	16080	16080	0
136	20240626	183700	284788030	16080	16080	16080	16080	0
137	20240626	183600	284788030	16080	16080	16080	16080	0
138	20240626	183500	284788030	16080	16080	16080	16080	0
139	20240626	183400	284788030	16080	16080	16080	16080	0
140	20240626	183300	284788030	16080	16080	16080	16080	0
141	20240626	183200	284788030	16080	16080	16080	16080	0
142	20240626	183100	284788030	16080	16080	16080	16080	0
143	20240626	183000	284788030	16080	16080	16080	16080	0
144	20240626	182900	284788030	16080	16080	16080	16080	0
145	20240626	182800	284788030	16080	16080	16080	16080	0
146	20240626	182700	284788030	16080	16080	16080	16080	0
147	20240626	182600	284788030	16080	16080	16080	16080	0
148	20240626	182500	284788030	16080	16080	16080	16080	0
149	20240626	182400	284788030	16080	16080	16080	16080	0
150	20240626	182300	284788030	16080	16080	16080	16080	0
151	20240626	182200	284788030	16080	16080	16080	16080	0
152	20240626	182100	284788030	16080	16080	16080	16080	41
153	20240626	182000	284788030	16080	16080	16080	16080	0
154	20240626	181900	284788030	16080	16080	16080	16080	0
155	20240626	181800	284788030	16080	16080	16080	16080	0
156	20240626	181700	284788030	16080	16080	16080	16080	0
157	20240626	181600	284788030	16080	16080	16080	16080	0
158	20240626	181500	284788030	16080	16080	16080	16080	0
159	20240626	181400	284788030	16080	16080	16080	16080	0
160	20240626	181300	284788030	16080	16080	16080	16080	0
161	20240626	181200	284788030	16080	16080	16080	16080	0
162	20240626	181100	284788030	16080	16080	16080	16080	0
163	20240626	181000	284788030	16080	16080	16080	16080	0
164	20240626	180900	284788030	16080	16080	16080	16080	0
165	20240626	180800	284788030	16080	16080	16080	16080	0
166	20240626	180700	284788030	16080	16080	16080	16080	0
167	20240626	180600	284788030	16080	16080	16080	16080	0
168	20240626	180500	284788030	16080	16080	16080	16080	0
169	20240626	180400	284788030	16080	16080	16080	16080	0
170	20240626	180300	284788030	16080	16080	16080	16080	0
171	20240626	180200	284788030	16080	16080	16080	16080	0
172	20240626	180100	284788030	16080	16080	16080	16080	0
173	20240626	180000	284788030	16080	16080	16080	16080	0
174	20240626	175900	284788030	16080	16080	16080	16080	0
175	20240626	175800	284788030	16080	16080	16080	16080	0
176	20240626	175700	284788030	16080	16080	16080	16080	0
177	20240626	175600	284788030	16080	16080	16080	16080	0
178	20240626	175500	284788030	16080	16080	16080	16080	0
179	20240626	175400	284788030	16080	16080	16080	16080	0
180	20240626	175300	284788030	16080	16080	16080	16080	0
181	20240626	175200	284788030	16080	16080	16080	16080	0
182	20240626	175100	284788030	16080	16080	16080	16080	41
183	20240626	175000	284788030	16080	16080	16080	16080	0
184	20240626	174900	284788030	16080	16080	16080	16080	0
185	20240626	174800	284788030	16080	16080	16080	16080	0
186	20240626	174700	284788030	16080	16080	16080	16080	0
187	20240626	174600	284788030	16080	16080	16080	16080	0
188	20240626	174500	284788030	16080	16080	16080	16080	0
189	20240626	174400	284788030	16080	16080	16080	16080	0
190	20240626	174300	284788030	16080	16080	16080	16080	0
191	20240626	174200	284788030	16080	16080	16080	16080	0
192	20240626	174100	284788030	16080	16080	16080	16080	0
193	20240626	174000	284788030	16080	16080	16080	16080	0
194	20240626	173900	284788030	16080	16080	16080	16080	0
195	20240626	173800	284788030	16080	16080	16080	16080	0
196	20240626	173700	284788030	16080	16080	16080	16080	0
197	20240626	173600	284788030	16080	16080	16080	16080	0
198	20240626	173500	284788030	16080	16080	16080	16080	0
199	20240626	173400	284788030	16080	16080	16080	16080	0
200	20240626	173300	284788030	16080	16080	16080	16080	0
201	20240626	173200	284788030	16080	16080	16080	16080	0
202	20240626	173100	284788030	16080	16080	16080	16080	0
203	20240626	173000	284788030	16080	16080	16080	16080	0
204	20240626	172900	284788030	16080	16080	16080	16080	0
205	20240626	172800	284788030	16080	16080	16080	16080	0
206	20240626	172700	284788030	16080	16080	16080	16080	0
207	20240626	172600	284788030	16080	16080	16080	16080	0
208	20240626	172500	284788030	16080	16080	16080	16080	0
209	20240626	172400	284788030	16080	16080	16080	16080	0
210	20240626	172300	284788030	16080	16080	16080	16080	0
211	20240626	172200	284788030	16080	16080	16080	16080	0
212	20240626	172100	284788030	16080	16080	16080	16080	41
213	20240626	172000	284788030	16080	16080	16080	16080	0
214	20240626	171900	284788030	16080	16080	16080	16080	0
215	20240626	171800	284788030	16080	16080	16080	16080	0
216	20240626	171700	284788030	16080	16080	16080	16080	0
217	20240626	171600	284788030	16080	16080	16080	16080	0
218	20240626	171500	284788030	16080	16080	16080	16080	0
219	20240626	171400	284788030	16080	16080	16080	16080	0
220	20240626	171300	284788030	16080	16080	16080	16080	0
221	20240626	171200	284788030	16080	16080	16080	16080	0
222	20240626	171100	284788030	16080	16080	16080	16080	0
223	20240626	171000	284788030	16080	16080	16080	16080	0
224	20240626	170900	284788030	16080	16080	16080	16080	0
225	20240626	170800	284788030	16080	16080	16080	16080	0
226	20240626	170700	284788030	16080	16080	16080	16080	0
227	20240626	170600	284788030	16080	16080	16080	16080	0
228	20240626	170500	284788030	16080	16080	16080	16080	0
229	20240626	170400	284788030	16080	16080	16080	16080	0
230	20240626	170300	284788030	16080	16080	16080	16080	0
231	20240626	170200	284788030	16080	16080	16080	16080	0
232	20240626	170100	284788030	16080	16080	16080	16080	0
233	20240626	170000	284788030	16080	16080	16080	16080	0
234	20240626	165900	284788030	16080	16080	16080	16080	0
235	20240626	165800	284788030	16080	16080	16080	16080	0
236	20240626	165700	284788030	16080	16080	16080	16080	0
237	20240626	165600	284788030	16080	16080	16080	16080	0
238	20240626	165500	284788030	16080	16080	16080	16080	0
239	20240626	165400	284788030	16080	16080	16080	16080	0
240	20240626	165300	284788030	16080	16080	16080	16080	0
241	20240626	165200	284788030	16080	16080	16080	16080	0
242	20240626	165100	284788030	16080	16080	16080	16080	41
243	20240626	165000	284788030	16080	16080	16080	16080	0
244	20240626	164900	284788030	16080	16080	16080	16080	0
245	20240626	164800	284788030	16080	16080	16080	16080	0
246	20240626	164700	284788030	16080	16080	16080	16080	0
247	20240626	164600	284788030	16080	16080	16080	16080	0
248	20240626	164500	284788030	16080	16080	16080	16080	0
249	20240626	164400	284788030	16080	16080	16080	16080	0
250	20240626	164300	284788030	16080	16080	16080	16080	0
251	20240626	164200	284788030	16080	16080	16080	16080	0
252	20240626	164100	284788030	16080	16080	16080	16080	0
253	20240626	164000	284788030	16080	16080	16080	16080	0
254	20240626	163900	284788030	16080	16080	16080	16080	0
255	20240626	163800	284788030	16080	16080	16080	16080	0
256	20240626	163700	284788030	16080	16080	16080	16080	0
257	20240626	163600	284788030	16080	16080	16080	16080	0
258	20240626	163500	284788030	16080	16080	16080	16080	0
259	20240626	163400	284788030	16080	16080	16080	16080	0
260	20240626	163300	284788030	16080	16080	16080	16080	0
261	20240626	163200	284788030	16080	16080	16080	16080	0
262	20240626	163100	284788030	16080	16080	16080	16080	0
263	20240626	163000	284788030	16080	16080	16080	16080	0
264	20240626	162900	284788030	16080	16080	16080	16080	0
265	20240626	162800	284788030	16080	16080	16080	16080	0
266	20240626	162700	284788030	16080	16080	16080	16080	0
267	20240626	162600	284788030	16080	16080	16080	16080	0
268	20240626	162500	284788030	16080	16080	16080	16080	0
269	20240626	162400	284788030	16080	16080	16080	16080	0
270	20240626	162300	284788030	16080	16080	16080	16080	0
271	20240626	162200	284788030	16080	16080	16080	16080	0
272	20240626	162100	284788030	16080	16080	16080	16080	41
273	20240626	162000	284788030	16080	16080	16080	16080	0
274	20240626	161900	284788030	16080	16080	16080	16080	0
275	20240626	161800	284788030	16080	16080	16080	16080	0
276	20240626	161700	284788030	16080	16080	16080	16080	0
277	20240626	161600	284788030	16080	16080	16080	16080	0
278	20240626	161500	284788030	16080	16080	16080	16080	0
279	20240626	161400	284788030	16080	16080	16080	16080	0
280	20240626	161300	284788030	16080	16080	16080	16080	0
281	20240626	161200	284788030	16080	16080	16080	16080	0
282	20240626	161100	284788030	16080	16080	16080	16080	0
283	20240626	161000	284788030	16080	16080	16080	16080	0
284	20240626	160900	284788030	16080	16080	16080	16080	0
285	20240626	160800	284788030	16080	16080	16080	16080	0
286	20240626	160700	284788030	16080	16080	16080	16080	0
287	20240626	160600	284788030	16080	16080	16080	16080	0
288	20240626	160500	284788030	16080	16080	16080	16080	0
289	20240626	160400	284788030	16080	16080	16080	16080	0
290	20240626	160300	284788030	16080	16080	16080	16080	0
291	20240626	160200	284788030	16080	16080	16080	16080	0
292	20240626	160100	284788030	16080	16080	16080	16080	0
293	20240626	160000	284788030	16080	16080	16080	16080	0
294	20240626	155900	284788030	16080	16080	16080	16080	0
295	20240626	155800	284788030	16080	16080	16080	16080	0
296	20240626	155700	284788030	16080	16080	16080	16080	0
297	20240626	155600	284788030	16080	16080	16080	16080	0
298	20240626	155500	284788030	16080	16080	16080	16080	0
299	20240626	155400	284788030	16080	16080	16080	16080	0
300	20240626	155300	284788030	16080	16080	16080	16080	0
301	20240626	155200	284788030	16080	16080	16080	16080	0
302	20240626	155100	284788030	16080	16080	16080	16080	41
303	20240626	155000	284788030	16080	16080	16080	16080	0
304	20240626	154900	284788030	16080	16080	16080	16080	0
305	20240626	154800	284788030	16080	16080	16080	16080	0
306	20240626	154700	284788030	16080	16080	16080	16080	0
307	20240626	154600	284788030	16080	16080	16080	16080	0
308	20240626	154500	284788030	16080	16080	16080	16080	0
309	20240626	154400	284788030	16080	16080	16080	16080	0
310	20240626	154300	284788030	16080	16080	16080	16080	0
311	20240626	154200	284788030	16080	16080	16080	16080	0
312	20240626	154100	284788030	16080	16080	16080	16080	0
313	20240626	154000	284788030	16080	16080	16080	16080	0
314	20240626	153900	284788030	16080	16080	16080	16080	0
315	20240626	153800	284788030	16080	16080	16080	16080	0
316	20240626	153700	284788030	16080	16080	16080	16080	0
317	20240626	153600	284788030	16080	16080	16080	16080	0
318	20240626	153500	284788030	16080	16080	16080	16080	0
319	20240626	153400	284788030	16080	16080	16080	16080	0
320	20240626	153300	284788030	16080	16080	16080	16080	0
321	20240626	153200	284788030	16080	16080	16080	16080	0
322	20240626	153100	284788030	16080	16080	16080	16080	0
323	20240626	153000	284788030	16080	16080	16080	16080	41
324	20240626	152900	284128750	16070	16070	16070	16070	0
325	20240626	152800	284128750	16070	16070	16070	16070	0
326	20240626	152700	284128750	16070	16070	16070	16070	0
327	20240626	152600	284128750	16070	16070	16070	16070	0
328	20240626	152500	284128750	16070	16070	16070	16070	0
329	20240626	152400	284128750	16070	16070	16070	16070	0
330	20240626	152300	284128750	16070	16070	16070	16070	0
331	20240626	152200	284128750	16070	16070	16070	16070	0
332	20240626	152100	284128750	16070	16070	16070	16070	0
333	20240626	152000	284128750	16070	16070	16070	16070	0
334	20240626	151900	284128750	16070	16070	16070	16070	0
335	20240626	151800	284128750	16070	16070	16070	16070	0
336	20240626	151700	284128750	16070	16070	16070	16070	0
337	20240626	151600	284128750	16070	16070	16070	16070	4
338	20240626	151500	284064470	16080	16080	16080	16080	1
339	20240626	151400	284048390	16070	16070	16070	16070	6
340	20240626	151300	283951970	16070	16070	16070	16070	0
341	20240626	151200	283951970	16070	16070	16070	16070	18
342	20240626	151100	283662710	16060	16060	16060	16060	0
343	20240626	151000	283662710	16060	16060	16060	16060	1
344	20240626	150900	283646650	16060	16060	16060	16060	0
345	20240626	150800	283646650	16060	16060	16060	16060	0
346	20240626	150700	283646650	16060	16060	16060	16060	0
347	20240626	150600	283646650	16060	16060	16060	16060	0
348	20240626	150500	283646650	16060	16100	16100	16060	283
349	20240626	150400	279101630	16060	16060	16060	16060	0
350	20240626	150300	279101630	16060	16060	16060	16060	0
351	20240626	150200	279101630	16060	16060	16060	16060	0
352	20240626	150100	279101630	16060	16060	16060	16060	0
353	20240626	150000	279101630	16060	16070	16070	16060	219
354	20240626	145900	275582380	16070	16070	16070	16070	4
355	20240626	145800	275518100	16070	16080	16080	16070	180
356	20240626	145700	272624030	16080	16090	16090	16080	93
357	20240626	145600	271127690	16090	16090	16090	16090	3
358	20240626	145500	271079420	16090	16090	16090	16090	3
359	20240626	145400	271031150	16090	16090	16090	16090	4
360	20240626	145300	270966790	16100	16100	16100	16100	1
361	20240626	145200	270950690	16100	16100	16100	16100	3
362	20240626	145100	270902390	16100	16100	16100	16100	3
363	20240626	145000	270854090	16100	16100	16100	16100	4
364	20240626	144900	270789690	16100	16100	16100	16100	3
365	20240626	144800	270741390	16100	16100	16100	16100	3
366	20240626	144700	270693090	16100	16110	16110	16100	204
367	20240626	144600	267407680	16110	16110	16110	16110	3
368	20240626	144500	267359350	16110	16120	16120	16110	7
369	20240626	144400	267246540	16120	16120	16120	16120	3
370	20240626	144300	267198180	16120	16120	16120	16120	143
371	20240626	144200	264893020	16130	16130	16130	16130	50
372	20240626	144100	264086520	16130	16130	16130	16130	64
373	20240626	144000	263054200	16130	16130	16130	16130	3
374	20240626	143900	263005810	16130	16130	16130	16130	3
375	20240626	143800	262957420	16140	16140	16140	16140	4
376	20240626	143700	262892860	16140	16140	16140	16140	23
377	20240626	143600	262521640	16140	16150	16150	16140	4
378	20240626	143500	262457070	16150	16150	16150	16150	3
379	20240626	143400	262408620	16150	16150	16150	16150	3
380	20240626	143300	262360170	16150	16150	16150	16150	6
381	20240626	143200	262263270	16150	16150	16150	16150	4
382	20240626	143100	262198670	16150	16150	16150	16150	3
383	20240626	143000	262150220	16170	16150	16170	16150	4
384	20240626	142900	262085600	16140	16140	16140	16140	4
385	20240626	142800	262021040	16140	16140	16140	16140	3
386	20240626	142700	261972620	16140	16140	16140	16140	3
387	20240626	142600	261924200	16130	16130	16130	16130	14
388	20240626	142500	261698380	16130	16130	16130	16130	3
389	20240626	142400	261649990	16130	16130	16130	16130	3
390	20240626	142300	261601600	16130	16130	16130	16130	63
391	20240626	142200	260585410	16130	16130	16130	16130	4
392	20240626	142100	260520890	16130	16130	16130	16130	6
393	20240626	142000	260424110	16130	16130	16130	16130	4
394	20240626	141900	260359590	16130	16130	16130	16130	3
395	20240626	141800	260311200	16130	16130	16130	16130	3
396	20240626	141700	260262810	16130	16130	16130	16130	4
397	20240626	141600	260198290	16130	16130	16130	16130	3
398	20240626	141500	260149900	16130	16130	16130	16130	3
399	20240626	141400	260101510	16130	16130	16130	16130	3
400	20240626	141300	260053120	16130	16130	16130	16130	4
401	20240626	141200	259988600	16190	16130	16190	16130	13
402	20240626	141100	259778350	16090	16170	16170	16090	47
403	20240626	141000	259018440	16170	16200	16200	16170	68
404	20240626	140900	257916960	16200	16200	16200	16200	12
405	20240626	140800	257722560	16200	16200	16200	16200	8
406	20240626	140700	257592960	16200	16200	16200	16200	15
407	20240626	140600	257349960	16200	16170	16200	16170	108
408	20240626	140500	255601880	16170	16070	16200	16070	146
409	20240626	140400	253238610	16070	16070	16070	16070	4
410	20240626	140300	253174330	16070	16070	16070	16070	3
411	20240626	140200	253126120	16070	16070	16070	16070	3
412	20240626	140100	253077910	16070	16070	16070	16070	4
413	20240626	140000	253013630	16070	16070	16190	16070	103
414	20240626	135900	251347170	16050	16050	16050	16050	3
415	20240626	135800	251299020	16050	16010	16050	16010	60
416	20240626	135700	250336060	15990	15990	15990	15990	6
417	20240626	135600	250240120	16010	15990	16010	15990	4
418	20240626	135500	250176140	15990	15990	15990	15990	4
419	20240626	135400	250112180	15990	15990	15990	15990	3
420	20240626	135300	250064210	15990	15990	15990	15990	3
421	20240626	135200	250016240	15990	15990	15990	15990	17
422	20240626	135100	249744410	15990	15980	15990	15980	41
423	20240626	135000	249088860	15980	15980	15980	15980	16
424	20240626	134900	248833180	15980	15980	15990	15980	49
425	20240626	134800	248050140	15980	15980	15980	15980	17
426	20240626	134700	247778480	15980	15980	15980	15980	16
427	20240626	134600	247522800	15980	15980	15980	15980	18
428	20240626	134500	247235160	15980	15980	15980	15980	36
429	20240626	134400	246659880	15980	15980	15980	15980	17
430	20240626	134300	246388220	15990	15980	15990	15980	21
431	20240626	134200	246052620	15980	15980	15980	15980	34
432	20240626	134100	245509300	15980	15980	15980	15980	19
433	20240626	134000	245205680	15980	15980	15980	15980	17
434	20240626	133900	244934020	15980	15980	15980	15980	30
435	20240626	133800	244454620	15980	15980	15980	15980	33
436	20240626	133700	243927280	15980	15990	15990	15980	11
437	20240626	133600	243751420	15990	15990	15990	15990	17
438	20240626	133500	243479590	15990	15990	15990	15990	17
439	20240626	133400	243207760	15990	15990	15990	15990	37
440	20240626	133300	242616130	15990	15980	16010	15980	23
441	20240626	133200	242248390	16000	15970	16000	15970	31
442	20240626	133100	241753010	15980	15990	15990	15970	21
443	20240626	133000	241417550	15990	15980	15990	15980	34
444	20240626	132900	240874220	15970	15980	15980	15970	369
445	20240626	132800	234977950	15990	15980	15990	15980	37
446	20240626	132700	234386490	15980	15990	15990	15980	27
447	20240626	132600	233954930	15990	15980	15990	15980	2
448	20240626	132500	233922960	15980	15980	15980	15980	14
449	20240626	132400	233699240	15980	15980	15980	15980	19
450	20240626	132300	233395620	15990	16000	16000	15990	268
451	20240626	132200	229109680	16000	16000	16000	16000	0
452	20240626	132100	229109680	16000	16000	16000	16000	5
453	20240626	132000	229029680	16000	15990	16000	15990	36
454	20240626	131900	228453970	16000	16000	16000	16000	1
455	20240626	131800	228437970	16000	15990	16000	15990	16
456	20240626	131700	228182120	15990	15990	15990	15990	13
457	20240626	131600	227974250	15990	15990	15990	15990	20
458	20240626	131500	227654450	15990	15990	15990	15990	14
459	20240626	131400	227430590	15990	15990	15990	15990	14
460	20240626	131300	227206730	15990	15990	16000	15990	45
461	20240626	131200	226487130	15990	15990	15990	15990	12
462	20240626	131100	226295250	15990	15990	15990	15990	14
463	20240626	131000	226071390	15990	15990	15990	15990	22
464	20240626	130900	225719610	15990	15990	15990	15990	60
465	20240626	130800	224760210	15990	15990	15990	15990	28
466	20240626	130700	224312490	15990	15990	15990	15990	14
467	20240626	130600	224088630	15990	15990	15990	15990	29
468	20240626	130500	223624920	16000	16000	16000	16000	42
469	20240626	130400	222952920	16000	16000	16000	16000	0
470	20240626	130300	222952920	16000	16000	16000	16000	13
471	20240626	130200	222744920	16000	16000	16000	16000	21
472	20240626	130100	222408920	16000	16000	16000	16000	48
473	20240626	130000	221640920	16000	16010	16020	16000	1367
474	20240626	125900	199764180	16020	16020	16020	16020	1
475	20240626	125800	199748160	16010	16010	16010	16010	46
476	20240626	125700	199011700	16010	16010	16010	16010	13
477	20240626	125600	198803570	16010	16010	16010	16010	13
478	20240626	125500	198595440	16010	16010	16010	16010	21
479	20240626	125400	198259230	16010	16010	16010	16010	14
480	20240626	125300	198035090	16010	16000	16010	16000	49
481	20240626	125200	197250730	16000	16000	16000	16000	14
482	20240626	125100	197026730	16000	16000	16000	16000	7
483	20240626	125000	196914730	16050	16050	16050	16050	13
484	20240626	124900	196706080	16020	16010	16020	16010	47
485	20240626	124800	195953600	16010	16000	16010	16000	13
486	20240626	124700	195745560	16000	16020	16020	16000	1813
487	20240626	124600	166725620	16030	16020	16030	16020	29
488	20240626	124500	166260880	16020	16020	16020	16020	15
489	20240626	124400	166020580	16020	16030	16030	16020	31
490	20240626	124300	165523940	16030	16030	16030	16030	10
491	20240626	124200	165363640	16030	16030	16030	16030	513
492	20240626	124100	157140250	16030	16030	16030	16030	21
493	20240626	124000	156803620	16030	16040	16040	16020	29
494	20240626	123900	156338720	16040	16030	16040	16030	33
495	20240626	123800	155809530	16030	16030	16030	16020	11
496	20240626	123700	155633210	16020	16030	16030	16020	34
497	20240626	123600	155088480	16020	16020	16020	16020	13
498	20240626	123500	154880220	16020	16020	16020	16020	49
499	20240626	123400	154095240	16010	16010	16010	16010	13
500	20240626	123300	153887110	16010	16010	16010	16010	7
501	20240626	123200	153775040	16090	16020	16090	16010	20
502	20240626	123100	153454410	16010	16010	16010	16010	13
503	20240626	123000	153246280	16010	16020	16090	16010	71
504	20240626	122900	152109050	16020	16020	16020	16020	13
505	20240626	122800	151900790	16020	16020	16020	16020	14
506	20240626	122700	151676510	16020	16020	16020	16020	27
507	20240626	122600	151243970	16020	16030	16030	16020	58
508	20240626	122500	150314390	16030	16030	16030	16030	14
509	20240626	122400	150089970	16030	16030	16030	16030	13
510	20240626	122300	149881580	16030	16030	16030	16030	15
511	20240626	122200	149641130	16030	16030	16030	16030	42
512	20240626	122100	148967870	16030	16030	16030	16030	14
513	20240626	122000	148743450	16030	16030	16030	16030	13
514	20240626	121900	148535060	16030	16030	16030	16030	30
515	20240626	121800	148054160	16030	16030	16030	16030	14
516	20240626	121700	147829740	16030	16030	16030	16030	27
517	20240626	121600	147396930	16030	16030	16030	16030	13
518	20240626	121500	147188540	16030	16030	16030	16030	16
519	20240626	121400	146932060	16040	16030	16040	16030	23
520	20240626	121300	146563270	16030	16030	16030	16030	14
521	20240626	121200	146338850	16030	16040	16040	16030	39
522	20240626	121100	145713580	16040	16040	16040	16040	0
523	20240626	121000	145713580	16040	16040	16040	16040	4
524	20240626	120900	145649420	16040	16040	16040	16040	23
525	20240626	120800	145280500	16030	16030	16030	16030	28
526	20240626	120700	144831660	16030	16030	16030	16030	15
527	20240626	120600	144591210	16030	16030	16030	16030	27
528	20240626	120500	144158400	16030	16030	16030	16030	21
529	20240626	120400	143821770	16030	16030	16030	16030	21
530	20240626	120300	143485140	16030	16030	16030	16030	13
531	20240626	120200	143276750	16030	16030	16030	16030	15
532	20240626	120100	143036300	16030	16030	16030	16030	34
533	20240626	120000	142491280	16030	16030	16030	16030	15
534	20240626	115900	142250830	16030	16020	16030	16020	16
535	20240626	115800	141994480	16020	16020	16020	16020	14
536	20240626	115700	141770200	16020	16030	16030	16020	28
537	20240626	115600	141321540	16030	16030	16030	16030	26
538	20240626	115500	140904760	16030	16030	16030	16030	15
539	20240626	115400	140664310	16030	16030	16030	16030	29
540	20240626	115300	140199440	16030	16020	16030	16020	57
541	20240626	115200	139286030	16030	16030	16030	16030	0
542	20240626	115100	139286030	16030	16030	16030	16030	27
543	20240626	115000	138853220	16030	16030	16030	16020	40
544	20240626	114900	138212090	16040	16120	16120	16040	5
545	20240626	114800	138131810	16040	16030	16040	16030	13
546	20240626	114700	137923300	16010	16020	16040	16010	324
547	20240626	114600	132733740	16040	16030	16040	16030	62
548	20240626	114500	131739730	16030	16030	16030	16030	19
549	20240626	114400	131435160	16030	16030	16030	16030	70
550	20240626	114300	130313060	16040	16030	16040	16030	31
551	20240626	114200	129816120	16040	16040	16040	16030	23
552	20240626	114100	129447210	16040	16040	16040	16040	0
553	20240626	114000	129447210	16040	16040	16040	16040	13
554	20240626	113900	129238690	16040	16040	16040	16040	29
555	20240626	113800	128773530	16040	16040	16040	16040	14
556	20240626	113700	128548970	16040	16040	16040	16040	95
557	20240626	113600	127025170	16050	16050	16050	16040	14
558	20240626	113500	126800540	16050	16050	16050	16050	15
559	20240626	113400	126559790	16060	16060	16060	16060	10
560	20240626	113300	126399190	16050	16050	16050	16050	13
561	20240626	113200	126190540	16050	16050	16050	16050	18
562	20240626	113100	125901640	16060	16060	16060	16060	10
563	20240626	113000	125741040	16060	16060	16060	16060	0
564	20240626	112900	125741040	16060	16050	16060	16050	31
565	20240626	112800	125243480	16060	16060	16060	16060	0
566	20240626	112700	125243480	16060	16060	16060	16060	1
567	20240626	112600	125227420	16050	16050	16050	16050	14
568	20240626	112500	125002720	16050	16050	16050	16050	29
569	20240626	112400	124537270	16060	16060	16060	16060	2
570	20240626	112300	124505150	16060	16060	16060	16060	14
571	20240626	112200	124280310	16060	16060	16060	16060	151
572	20240626	112100	121855250	16050	16060	16070	16050	28
573	20240626	112000	121405570	16060	16040	16060	16040	58
574	20240626	111900	120474670	16050	16040	16050	16040	20
575	20240626	111800	120153810	16040	16040	16040	16040	29
576	20240626	111700	119688650	16040	16040	16040	16040	16
577	20240626	111600	119432010	16050	16050	16050	16050	0
578	20240626	111500	119432010	16050	16050	16050	16050	17
579	20240626	111400	119159160	16050	16080	16080	16050	234
580	20240626	111300	115402770	16080	16080	16080	16080	0
581	20240626	111200	115402770	16080	16060	16080	16060	14
582	20240626	111100	115177910	16060	16070	16070	16060	90
583	20240626	111000	113732200	16070	16070	16070	16070	19
584	20240626	110900	113426870	16070	16070	16070	16070	12
585	20240626	110800	113234030	16070	16080	16080	16070	214
586	20240626	110700	109793230	16080	16080	16080	16080	8
587	20240626	110600	109664590	16090	16080	16090	16080	35
588	20240626	110500	109101780	16080	16080	16080	16080	0
589	20240626	110400	109101780	16080	16080	16080	16080	37
590	20240626	110300	108506820	16080	16070	16080	16070	57
591	20240626	110200	107590390	16070	16080	16080	16070	3
592	20240626	110100	107542160	16080	16080	16080	16080	2
593	20240626	110000	107510000	16080	16080	16080	16080	27
594	20240626	105900	107075840	16080	16080	16090	16080	45
595	20240626	105800	106352100	16080	16080	16080	16080	13
596	20240626	105700	106143060	16080	16080	16080	16080	87
597	20240626	105600	104744100	16080	16080	16080	16080	15
598	20240626	105500	104502900	16090	16080	16090	16080	11
599	20240626	105400	104325920	16090	16090	16090	16090	0
600	20240626	105300	104325920	16090	16080	16090	16080	10
601	20240626	105200	104165090	16100	16100	16100	16100	8
602	20240626	105100	104036290	16100	16100	16100	16100	14
603	20240626	105000	103810890	16100	16100	16100	16100	13
604	20240626	104900	103601590	16100	16100	16100	16100	98
605	20240626	104800	102023790	16100	16100	16100	16100	14
606	20240626	104700	101798390	16100	16100	16100	16100	42
607	20240626	104600	101122190	16100	16100	16100	16100	13
608	20240626	104500	100912890	16100	16110	16110	16100	17
609	20240626	104400	100639180	16100	16100	16100	16100	28
610	20240626	104300	100188380	16100	16100	16100	16100	35
611	20240626	104200	99624880	16110	16100	16110	16100	80
612	20240626	104100	98336780	16110	16110	16110	16110	2
613	20240626	104000	98304560	16100	16100	16100	16100	13
614	20240626	103900	98095260	16100	16100	16100	16100	28
615	20240626	103800	97644460	16100	16100	16100	16100	30
616	20240626	103700	97161460	16100	16100	16100	16100	13
617	20240626	103600	96952160	16100	16110	16110	16100	43
618	20240626	103500	96259830	16100	16110	16110	16100	126
619	20240626	103400	94231170	16120	16120	16120	16120	0
620	20240626	103300	94231170	16120	16120	16120	16120	0
621	20240626	103200	94231170	16120	16120	16120	16120	2
622	20240626	103100	94198930	16120	16140	16140	16120	9
623	20240626	103000	94053830	16120	16120	16120	16120	16
624	20240626	102900	93795910	16100	16090	16100	16080	509
625	20240626	102800	85601900	16090	16100	16100	16090	569
626	20240626	102700	76441140	16100	16100	16100	16100	30
627	20240626	102600	75958140	16100	16100	16100	16100	13
628	20240626	102500	75748840	16100	16100	16100	16100	14
629	20240626	102400	75523440	16100	16100	16100	16100	29
630	20240626	102300	75056540	16100	16100	16100	16100	41
631	20240626	102200	74396440	16110	16110	16110	16110	7
632	20240626	102100	74283670	16100	16100	16100	16100	29
633	20240626	102000	73816770	16100	16110	16110	16100	17
634	20240626	101900	73543060	16110	16100	16110	16100	102
635	20240626	101800	71900840	16100	16100	16100	16100	132
636	20240626	101700	69775640	16100	16110	16120	16100	709
637	20240626	101600	58354600	16120	16120	16120	16120	274
638	20240626	101500	53937720	16120	16120	16120	16120	70
639	20240626	101400	52809320	16120	16120	16120	16120	16
640	20240626	101300	52551400	16120	16120	16120	16120	30
641	20240626	101200	52067800	16130	16130	16130	16130	0
642	20240626	101100	52067800	16130	16130	16130	16130	60
643	20240626	101000	51100000	16120	16120	16120	16120	421
644	20240626	100900	44313480	16120	16120	16120	16120	9
645	20240626	100800	44168400	16130	16140	16140	16130	324
646	20240626	100700	38941650	16160	16160	16160	16160	15
647	20240626	100600	38699250	16160	16150	16160	16150	55
648	20240626	100500	37810990	16150	16160	16160	16150	21
649	20240626	100400	37471830	16160	16160	16160	16160	30
650	20240626	100300	36987030	16160	16160	16160	16160	10
651	20240626	100200	36825430	16160	16160	16160	16160	25
652	20240626	100100	36421430	16160	16160	16160	16160	55
653	20240626	100000	35532630	16160	16160	16160	16160	8
654	20240626	095900	35403350	16160	16160	16160	16160	1
655	20240626	095800	35387190	16150	16150	16150	16150	45
656	20240626	095700	34660440	16150	16150	16150	16150	14
657	20240626	095600	34434340	16150	16190	16190	16150	75
658	20240626	095500	33222570	16190	16140	16190	16140	15
659	20240626	095400	32980420	16140	16140	16140	16140	14
660	20240626	095300	32754460	16140	16140	16140	16140	14
661	20240626	095200	32528500	16140	16140	16140	16140	27
662	20240626	095100	32092720	16140	16140	16140	16140	19
663	20240626	095000	31786060	16130	16120	16130	16110	66
664	20240626	094900	30721960	16130	16150	16150	16130	25
665	20240626	094800	30318660	16150	16150	16150	16150	3
666	20240626	094700	30270210	16150	16150	16150	16150	5
667	20240626	094600	30189460	16150	16160	16160	16130	103
668	20240626	094500	28527970	16160	16160	16160	16160	1
669	20240626	094400	28511810	16160	16160	16160	16160	1
670	20240626	094300	28495650	16160	16120	16160	16120	121
671	20240626	094200	26541550	16120	16210	16210	16120	157
672	20240626	094100	24006690	16210	16210	16210	16210	76
673	20240626	094000	22774730	16210	16250	16250	16210	144
674	20240626	093900	20438630	16270	16290	16290	16270	61
675	20240626	093800	19446120	16300	16300	16300	16300	0
676	20240626	093700	19446120	16300	16300	16300	16300	0
677	20240626	093600	19446120	16300	16310	16310	16300	83
678	20240626	093500	18092470	16310	16310	16310	16310	0
679	20240626	093400	18092470	16310	16310	16310	16310	0
680	20240626	093300	18092470	16310	16310	16310	16310	0
681	20240626	093200	18092470	16310	16320	16320	16310	6
682	20240626	093100	17994590	16320	16320	16320	16320	0
683	20240626	093000	17994590	16320	16320	16320	16320	0
684	20240626	092900	17994590	16320	16320	16320	16320	7
685	20240626	092800	17880350	16320	16320	16320	16320	30
686	20240626	092700	17390750	16320	16320	16320	16320	1
687	20240626	092600	17374430	16320	16320	16320	16320	15
688	20240626	092500	17129630	16340	16340	16340	16340	0
689	20240626	092400	17129630	16340	16340	16340	16340	0
690	20240626	092300	17129630	16340	16340	16340	16340	0
691	20240626	092200	17129630	16340	16340	16340	16340	0
692	20240626	092100	17129630	16340	16340	16340	16340	0
693	20240626	092000	17129630	16340	16340	16340	16340	0
694	20240626	091900	17129630	16340	16340	16340	16340	0
695	20240626	091800	17129630	16340	16340	16340	16340	1
696	20240626	091700	17113290	16360	16360	16360	16360	0
697	20240626	091600	17113290	16360	16360	16360	16360	0
698	20240626	091500	17113290	16360	16360	16360	16360	1000
699	20240626	091400	753290	16360	16360	16360	16360	0
700	20240626	091300	753290	16360	16360	16360	16360	0
701	20240626	091200	753290	16360	16360	16360	16360	0
702	20240626	091100	753290	16360	16360	16360	16360	0
703	20240626	091000	753290	16360	16360	16360	16360	0
704	20240626	090900	753290	16360	16360	16360	16360	1
705	20240626	090800	736930	16370	16370	16370	16370	1
706	20240626	090700	720560	16370	16370	16370	16370	0
707	20240626	090600	720560	16370	16370	16370	16370	1
708	20240626	090500	704190	16370	16370	16370	16370	10
709	20240626	090400	540490	16370	16370	16370	16370	2
710	20240626	090300	507750	16370	16370	16370	16370	2
711	20240626	090200	475010	16370	16370	16370	16370	1
712	20240626	090100	458640	16380	16380	16380	16380	0
713	20240626	090000	458640	16380	16380	16380	16380	28