KissMeData/267290/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210100	286468890	19530	19530	19530	19530	367
3	20240626	210000	286468890	19530	19530	19530	19530	0
4	20240626	205900	286468890	19530	19530	19530	19530	0
5	20240626	205800	286468890	19530	19530	19530	19530	0
6	20240626	205700	286468890	19530	19530	19530	19530	0
7	20240626	205600	286468890	19530	19530	19530	19530	0
8	20240626	205500	286468890	19530	19530	19530	19530	0
9	20240626	205400	286468890	19530	19530	19530	19530	0
10	20240626	205300	286468890	19530	19530	19530	19530	0
11	20240626	205200	286468890	19530	19530	19530	19530	0
12	20240626	205100	286468890	19530	19530	19530	19530	0
13	20240626	205000	286468890	19530	19530	19530	19530	0
14	20240626	204900	286468890	19530	19530	19530	19530	0
15	20240626	204800	286468890	19530	19530	19530	19530	0
16	20240626	204700	286468890	19530	19530	19530	19530	0
17	20240626	204600	286468890	19530	19530	19530	19530	0
18	20240626	204500	286468890	19530	19530	19530	19530	0
19	20240626	204400	286468890	19530	19530	19530	19530	0
20	20240626	204300	286468890	19530	19530	19530	19530	0
21	20240626	204200	286468890	19530	19530	19530	19530	0
22	20240626	204100	286468890	19530	19530	19530	19530	0
23	20240626	204000	286468890	19530	19530	19530	19530	0
24	20240626	203900	286468890	19530	19530	19530	19530	0
25	20240626	203800	286468890	19530	19530	19530	19530	0
26	20240626	203700	286468890	19530	19530	19530	19530	0
27	20240626	203600	286468890	19530	19530	19530	19530	0
28	20240626	203500	286468890	19530	19530	19530	19530	0
29	20240626	203400	286468890	19530	19530	19530	19530	0
30	20240626	203300	286468890	19530	19530	19530	19530	0
31	20240626	203200	286468890	19530	19530	19530	19530	0
32	20240626	203100	286468890	19530	19530	19530	19530	367
33	20240626	203000	286468890	19530	19530	19530	19530	0
34	20240626	202900	286468890	19530	19530	19530	19530	0
35	20240626	202800	286468890	19530	19530	19530	19530	0
36	20240626	202700	286468890	19530	19530	19530	19530	0
37	20240626	202600	286468890	19530	19530	19530	19530	0
38	20240626	202500	286468890	19530	19530	19530	19530	0
39	20240626	202400	286468890	19530	19530	19530	19530	0
40	20240626	202300	286468890	19530	19530	19530	19530	0
41	20240626	202200	286468890	19530	19530	19530	19530	0
42	20240626	202100	286468890	19530	19530	19530	19530	0
43	20240626	202000	286468890	19530	19530	19530	19530	0
44	20240626	201900	286468890	19530	19530	19530	19530	0
45	20240626	201800	286468890	19530	19530	19530	19530	0
46	20240626	201700	286468890	19530	19530	19530	19530	0
47	20240626	201600	286468890	19530	19530	19530	19530	0
48	20240626	201500	286468890	19530	19530	19530	19530	0
49	20240626	201400	286468890	19530	19530	19530	19530	0
50	20240626	201300	286468890	19530	19530	19530	19530	0
51	20240626	201200	286468890	19530	19530	19530	19530	0
52	20240626	201100	286468890	19530	19530	19530	19530	0
53	20240626	201000	286468890	19530	19530	19530	19530	0
54	20240626	200900	286468890	19530	19530	19530	19530	0
55	20240626	200800	286468890	19530	19530	19530	19530	0
56	20240626	200700	286468890	19530	19530	19530	19530	0
57	20240626	200600	286468890	19530	19530	19530	19530	0
58	20240626	200500	286468890	19530	19530	19530	19530	0
59	20240626	200400	286468890	19530	19530	19530	19530	0
60	20240626	200300	286468890	19530	19530	19530	19530	0
61	20240626	200200	286468890	19530	19530	19530	19530	0
62	20240626	200100	286468890	19530	19530	19530	19530	367
63	20240626	200000	286468890	19530	19530	19530	19530	0
64	20240626	195900	286468890	19530	19530	19530	19530	0
65	20240626	195800	286468890	19530	19530	19530	19530	0
66	20240626	195700	286468890	19530	19530	19530	19530	0
67	20240626	195600	286468890	19530	19530	19530	19530	0
68	20240626	195500	286468890	19530	19530	19530	19530	0
69	20240626	195400	286468890	19530	19530	19530	19530	0
70	20240626	195300	286468890	19530	19530	19530	19530	0
71	20240626	195200	286468890	19530	19530	19530	19530	0
72	20240626	195100	286468890	19530	19530	19530	19530	0
73	20240626	195000	286468890	19530	19530	19530	19530	0
74	20240626	194900	286468890	19530	19530	19530	19530	0
75	20240626	194800	286468890	19530	19530	19530	19530	0
76	20240626	194700	286468890	19530	19530	19530	19530	0
77	20240626	194600	286468890	19530	19530	19530	19530	0
78	20240626	194500	286468890	19530	19530	19530	19530	0
79	20240626	194400	286468890	19530	19530	19530	19530	0
80	20240626	194300	286468890	19530	19530	19530	19530	0
81	20240626	194200	286468890	19530	19530	19530	19530	0
82	20240626	194100	286468890	19530	19530	19530	19530	0
83	20240626	194000	286468890	19530	19530	19530	19530	0
84	20240626	193900	286468890	19530	19530	19530	19530	0
85	20240626	193800	286468890	19530	19530	19530	19530	0
86	20240626	193700	286468890	19530	19530	19530	19530	0
87	20240626	193600	286468890	19530	19530	19530	19530	0
88	20240626	193500	286468890	19530	19530	19530	19530	0
89	20240626	193400	286468890	19530	19530	19530	19530	0
90	20240626	193300	286468890	19530	19530	19530	19530	0
91	20240626	193200	286468890	19530	19530	19530	19530	0
92	20240626	193100	286468890	19530	19530	19530	19530	367
93	20240626	193000	286468890	19530	19530	19530	19530	0
94	20240626	192900	286468890	19530	19530	19530	19530	0
95	20240626	192800	286468890	19530	19530	19530	19530	0
96	20240626	192700	286468890	19530	19530	19530	19530	0
97	20240626	192600	286468890	19530	19530	19530	19530	0
98	20240626	192500	286468890	19530	19530	19530	19530	0
99	20240626	192400	286468890	19530	19530	19530	19530	0
100	20240626	192300	286468890	19530	19530	19530	19530	0
101	20240626	192200	286468890	19530	19530	19530	19530	0
102	20240626	192100	286468890	19530	19530	19530	19530	0
103	20240626	192000	286468890	19530	19530	19530	19530	0
104	20240626	191900	286468890	19530	19530	19530	19530	0
105	20240626	191800	286468890	19530	19530	19530	19530	0
106	20240626	191700	286468890	19530	19530	19530	19530	0
107	20240626	191600	286468890	19530	19530	19530	19530	0
108	20240626	191500	286468890	19530	19530	19530	19530	0
109	20240626	191400	286468890	19530	19530	19530	19530	0
110	20240626	191300	286468890	19530	19530	19530	19530	0
111	20240626	191200	286468890	19530	19530	19530	19530	0
112	20240626	191100	286468890	19530	19530	19530	19530	0
113	20240626	191000	286468890	19530	19530	19530	19530	0
114	20240626	190900	286468890	19530	19530	19530	19530	0
115	20240626	190800	286468890	19530	19530	19530	19530	0
116	20240626	190700	286468890	19530	19530	19530	19530	0
117	20240626	190600	286468890	19530	19530	19530	19530	0
118	20240626	190500	286468890	19530	19530	19530	19530	0
119	20240626	190400	286468890	19530	19530	19530	19530	0
120	20240626	190300	286468890	19530	19530	19530	19530	0
121	20240626	190200	286468890	19530	19530	19530	19530	0
122	20240626	190100	286468890	19530	19530	19530	19530	367
123	20240626	190000	286468890	19530	19530	19530	19530	0
124	20240626	185900	286468890	19530	19530	19530	19530	0
125	20240626	185800	286468890	19530	19530	19530	19530	0
126	20240626	185700	286468890	19530	19530	19530	19530	0
127	20240626	185600	286468890	19530	19530	19530	19530	0
128	20240626	185500	286468890	19530	19530	19530	19530	0
129	20240626	185400	286468890	19530	19530	19530	19530	0
130	20240626	185300	286468890	19530	19530	19530	19530	0
131	20240626	185200	286468890	19530	19530	19530	19530	0
132	20240626	185100	286468890	19530	19530	19530	19530	0
133	20240626	185000	286468890	19530	19530	19530	19530	0
134	20240626	184900	286468890	19530	19530	19530	19530	0
135	20240626	184800	286468890	19530	19530	19530	19530	0
136	20240626	184700	286468890	19530	19530	19530	19530	0
137	20240626	184600	286468890	19530	19530	19530	19530	0
138	20240626	184500	286468890	19530	19530	19530	19530	0
139	20240626	184400	286468890	19530	19530	19530	19530	0
140	20240626	184300	286468890	19530	19530	19530	19530	0
141	20240626	184200	286468890	19530	19530	19530	19530	0
142	20240626	184100	286468890	19530	19530	19530	19530	0
143	20240626	184000	286468890	19530	19530	19530	19530	0
144	20240626	183900	286468890	19530	19530	19530	19530	0
145	20240626	183800	286468890	19530	19530	19530	19530	0
146	20240626	183700	286468890	19530	19530	19530	19530	0
147	20240626	183600	286468890	19530	19530	19530	19530	0
148	20240626	183500	286468890	19530	19530	19530	19530	0
149	20240626	183400	286468890	19530	19530	19530	19530	0
150	20240626	183300	286468890	19530	19530	19530	19530	0
151	20240626	183200	286468890	19530	19530	19530	19530	0
152	20240626	183100	286468890	19530	19530	19530	19530	367
153	20240626	183000	286468890	19530	19530	19530	19530	0
154	20240626	182900	286468890	19530	19530	19530	19530	0
155	20240626	182800	286468890	19530	19530	19530	19530	0
156	20240626	182700	286468890	19530	19530	19530	19530	0
157	20240626	182600	286468890	19530	19530	19530	19530	0
158	20240626	182500	286468890	19530	19530	19530	19530	0
159	20240626	182400	286468890	19530	19530	19530	19530	0
160	20240626	182300	286468890	19530	19530	19530	19530	0
161	20240626	182200	286468890	19530	19530	19530	19530	0
162	20240626	182100	286468890	19530	19530	19530	19530	0
163	20240626	182000	286468890	19530	19530	19530	19530	0
164	20240626	181900	286468890	19530	19530	19530	19530	0
165	20240626	181800	286468890	19530	19530	19530	19530	0
166	20240626	181700	286468890	19530	19530	19530	19530	0
167	20240626	181600	286468890	19530	19530	19530	19530	0
168	20240626	181500	286468890	19530	19530	19530	19530	0
169	20240626	181400	286468890	19530	19530	19530	19530	0
170	20240626	181300	286468890	19530	19530	19530	19530	0
171	20240626	181200	286468890	19530	19530	19530	19530	0
172	20240626	181100	286468890	19530	19530	19530	19530	0
173	20240626	181000	286468890	19530	19530	19530	19530	0
174	20240626	180900	286468890	19530	19530	19530	19530	0
175	20240626	180800	286468890	19530	19530	19530	19530	0
176	20240626	180700	286468890	19530	19530	19530	19530	0
177	20240626	180600	286468890	19530	19530	19530	19530	0
178	20240626	180500	286468890	19530	19530	19530	19530	0
179	20240626	180400	286468890	19530	19530	19530	19530	0
180	20240626	180300	286468890	19530	19530	19530	19530	0
181	20240626	180200	286468890	19530	19530	19530	19530	0
182	20240626	180100	286468890	19530	19530	19530	19530	367
183	20240626	180000	286468890	19530	19530	19530	19530	0
184	20240626	175900	286468890	19530	19530	19530	19530	0
185	20240626	175800	286468890	19530	19530	19530	19530	0
186	20240626	175700	286468890	19530	19530	19530	19530	0
187	20240626	175600	286468890	19530	19530	19530	19530	0
188	20240626	175500	286468890	19530	19530	19530	19530	0
189	20240626	175400	286468890	19530	19530	19530	19530	0
190	20240626	175300	286468890	19530	19530	19530	19530	0
191	20240626	175200	286468890	19530	19530	19530	19530	0
192	20240626	175100	286468890	19530	19530	19530	19530	0
193	20240626	175000	286468890	19530	19530	19530	19530	0
194	20240626	174900	286468890	19530	19530	19530	19530	0
195	20240626	174800	286468890	19530	19530	19530	19530	0
196	20240626	174700	286468890	19530	19530	19530	19530	0
197	20240626	174600	286468890	19530	19530	19530	19530	0
198	20240626	174500	286468890	19530	19530	19530	19530	0
199	20240626	174400	286468890	19530	19530	19530	19530	0
200	20240626	174300	286468890	19530	19530	19530	19530	0
201	20240626	174200	286468890	19530	19530	19530	19530	0
202	20240626	174100	286468890	19530	19530	19530	19530	0
203	20240626	174000	286468890	19530	19530	19530	19530	0
204	20240626	173900	286468890	19530	19530	19530	19530	0
205	20240626	173800	286468890	19530	19530	19530	19530	0
206	20240626	173700	286468890	19530	19530	19530	19530	0
207	20240626	173600	286468890	19530	19530	19530	19530	0
208	20240626	173500	286468890	19530	19530	19530	19530	0
209	20240626	173400	286468890	19530	19530	19530	19530	0
210	20240626	173300	286468890	19530	19530	19530	19530	0
211	20240626	173200	286468890	19530	19530	19530	19530	0
212	20240626	173100	286468890	19530	19530	19530	19530	367
213	20240626	173000	286468890	19530	19530	19530	19530	0
214	20240626	172900	286468890	19530	19530	19530	19530	0
215	20240626	172800	286468890	19530	19530	19530	19530	0
216	20240626	172700	286468890	19530	19530	19530	19530	0
217	20240626	172600	286468890	19530	19530	19530	19530	0
218	20240626	172500	286468890	19530	19530	19530	19530	0
219	20240626	172400	286468890	19530	19530	19530	19530	0
220	20240626	172300	286468890	19530	19530	19530	19530	0
221	20240626	172200	286468890	19530	19530	19530	19530	0
222	20240626	172100	286468890	19530	19530	19530	19530	0
223	20240626	172000	286468890	19530	19530	19530	19530	0
224	20240626	171900	286468890	19530	19530	19530	19530	0
225	20240626	171800	286468890	19530	19530	19530	19530	0
226	20240626	171700	286468890	19530	19530	19530	19530	0
227	20240626	171600	286468890	19530	19530	19530	19530	0
228	20240626	171500	286468890	19530	19530	19530	19530	0
229	20240626	171400	286468890	19530	19530	19530	19530	0
230	20240626	171300	286468890	19530	19530	19530	19530	0
231	20240626	171200	286468890	19530	19530	19530	19530	0
232	20240626	171100	286468890	19530	19530	19530	19530	0
233	20240626	171000	286468890	19530	19530	19530	19530	0
234	20240626	170900	286468890	19530	19530	19530	19530	0
235	20240626	170800	286468890	19530	19530	19530	19530	0
236	20240626	170700	286468890	19530	19530	19530	19530	0
237	20240626	170600	286468890	19530	19530	19530	19530	0
238	20240626	170500	286468890	19530	19530	19530	19530	0
239	20240626	170400	286468890	19530	19530	19530	19530	0
240	20240626	170300	286468890	19530	19530	19530	19530	0
241	20240626	170200	286468890	19530	19530	19530	19530	0
242	20240626	170100	286468890	19530	19530	19530	19530	367
243	20240626	170000	286468890	19530	19530	19530	19530	0
244	20240626	165900	286468890	19530	19530	19530	19530	0
245	20240626	165800	286468890	19530	19530	19530	19530	0
246	20240626	165700	286468890	19530	19530	19530	19530	0
247	20240626	165600	286468890	19530	19530	19530	19530	0
248	20240626	165500	286468890	19530	19530	19530	19530	0
249	20240626	165400	286468890	19530	19530	19530	19530	0
250	20240626	165300	286468890	19530	19530	19530	19530	0
251	20240626	165200	286468890	19530	19530	19530	19530	0
252	20240626	165100	286468890	19530	19530	19530	19530	0
253	20240626	165000	286468890	19530	19530	19530	19530	0
254	20240626	164900	286468890	19530	19530	19530	19530	0
255	20240626	164800	286468890	19530	19530	19530	19530	0
256	20240626	164700	286468890	19530	19530	19530	19530	0
257	20240626	164600	286468890	19530	19530	19530	19530	0
258	20240626	164500	286468890	19530	19530	19530	19530	0
259	20240626	164400	286468890	19530	19530	19530	19530	0
260	20240626	164300	286468890	19530	19530	19530	19530	0
261	20240626	164200	286468890	19530	19530	19530	19530	0
262	20240626	164100	286468890	19530	19530	19530	19530	0
263	20240626	164000	286468890	19530	19530	19530	19530	0
264	20240626	163900	286468890	19530	19530	19530	19530	0
265	20240626	163800	286468890	19530	19530	19530	19530	0
266	20240626	163700	286468890	19530	19530	19530	19530	0
267	20240626	163600	286468890	19530	19530	19530	19530	0
268	20240626	163500	286468890	19530	19530	19530	19530	0
269	20240626	163400	286468890	19530	19530	19530	19530	0
270	20240626	163300	286468890	19530	19530	19530	19530	0
271	20240626	163200	286468890	19530	19530	19530	19530	0
272	20240626	163100	286468890	19530	19530	19530	19530	367
273	20240626	163000	286468890	19530	19530	19530	19530	0
274	20240626	162900	286468890	19530	19530	19530	19530	0
275	20240626	162800	286468890	19530	19530	19530	19530	0
276	20240626	162700	286468890	19530	19530	19530	19530	0
277	20240626	162600	286468890	19530	19530	19530	19530	0
278	20240626	162500	286468890	19530	19530	19530	19530	0
279	20240626	162400	286468890	19530	19530	19530	19530	0
280	20240626	162300	286468890	19530	19530	19530	19530	0
281	20240626	162200	286468890	19530	19530	19530	19530	0
282	20240626	162100	286468890	19530	19530	19530	19530	0
283	20240626	162000	286468890	19530	19530	19530	19530	0
284	20240626	161900	286468890	19530	19530	19530	19530	0
285	20240626	161800	286468890	19530	19530	19530	19530	0
286	20240626	161700	286468890	19530	19530	19530	19530	0
287	20240626	161600	286468890	19530	19530	19530	19530	0
288	20240626	161500	286468890	19530	19530	19530	19530	0
289	20240626	161400	286468890	19530	19530	19530	19530	0
290	20240626	161300	286468890	19530	19530	19530	19530	0
291	20240626	161200	286468890	19530	19530	19530	19530	0
292	20240626	161100	286468890	19530	19530	19530	19530	0
293	20240626	161000	286468890	19530	19530	19530	19530	0
294	20240626	160900	286468890	19530	19530	19530	19530	0
295	20240626	160800	286468890	19530	19530	19530	19530	0
296	20240626	160700	286468890	19530	19530	19530	19530	0
297	20240626	160600	286468890	19530	19530	19530	19530	0
298	20240626	160500	286468890	19530	19530	19530	19530	0
299	20240626	160400	286468890	19530	19530	19530	19530	0
300	20240626	160300	286468890	19530	19530	19530	19530	0
301	20240626	160200	286468890	19530	19530	19530	19530	0
302	20240626	160100	286468890	19530	19530	19530	19530	367
303	20240626	160000	286468890	19530	19530	19530	19530	0
304	20240626	155900	286468890	19530	19530	19530	19530	0
305	20240626	155800	286468890	19530	19530	19530	19530	0
306	20240626	155700	286468890	19530	19530	19530	19530	0
307	20240626	155600	286468890	19530	19530	19530	19530	0
308	20240626	155500	286468890	19530	19530	19530	19530	0
309	20240626	155400	286468890	19530	19530	19530	19530	0
310	20240626	155300	286468890	19530	19530	19530	19530	0
311	20240626	155200	286468890	19530	19530	19530	19530	0
312	20240626	155100	286468890	19530	19530	19530	19530	0
313	20240626	155000	286468890	19530	19530	19530	19530	0
314	20240626	154900	286468890	19530	19530	19530	19530	0
315	20240626	154800	286468890	19530	19530	19530	19530	0
316	20240626	154700	286468890	19530	19530	19530	19530	0
317	20240626	154600	286468890	19530	19530	19530	19530	0
318	20240626	154500	286468890	19530	19530	19530	19530	0
319	20240626	154400	286468890	19530	19530	19530	19530	0
320	20240626	154300	286468890	19530	19530	19530	19530	0
321	20240626	154200	286468890	19530	19530	19530	19530	0
322	20240626	154100	286468890	19530	19530	19530	19530	0
323	20240626	154000	286468890	19530	19530	19530	19530	0
324	20240626	153900	286468890	19530	19530	19530	19530	0
325	20240626	153800	286468890	19530	19530	19530	19530	0
326	20240626	153700	286468890	19530	19530	19530	19530	0
327	20240626	153600	286468890	19530	19530	19530	19530	0
328	20240626	153500	286468890	19530	19530	19530	19530	0
329	20240626	153400	286468890	19530	19530	19530	19530	0
330	20240626	153300	286468890	19530	19530	19530	19530	0
331	20240626	153200	286468890	19530	19530	19530	19530	0
332	20240626	153100	286468890	19530	19530	19530	19530	367
333	20240626	153000	286468890	19530	19530	19530	19530	367
334	20240626	152900	279301380	19530	19530	19530	19530	0
335	20240626	152800	279301380	19530	19530	19530	19530	0
336	20240626	152700	279301380	19530	19530	19530	19530	0
337	20240626	152600	279301380	19530	19530	19530	19530	0
338	20240626	152500	279301380	19530	19530	19530	19530	0
339	20240626	152400	279301380	19530	19530	19530	19530	0
340	20240626	152300	279301380	19530	19530	19530	19530	0
341	20240626	152200	279301380	19530	19530	19530	19530	0
342	20240626	152100	279301380	19530	19530	19530	19530	0
343	20240626	152000	279301380	19530	19530	19530	19530	0
344	20240626	151900	279301380	19530	19530	19530	19530	1
345	20240626	151800	279281850	19520	19520	19520	19520	119
346	20240626	151700	276958970	19520	19530	19530	19520	176
347	20240626	151600	273523420	19530	19530	19530	19530	0
348	20240626	151500	273523420	19530	19530	19530	19530	1
349	20240626	151400	273503890	19530	19540	19540	19530	1356
350	20240626	151300	247019750	19540	19540	19540	19540	188
351	20240626	151200	243346230	19540	19590	19590	19540	72
352	20240626	151100	241939150	19540	19550	19550	19540	50
353	20240626	151000	240961850	19550	19550	19550	19550	1
354	20240626	150900	240942300	19540	19540	19540	19540	0
355	20240626	150800	240942300	19540	19540	19540	19540	0
356	20240626	150700	240942300	19540	19540	19540	19540	0
357	20240626	150600	240942300	19540	19540	19540	19540	22
358	20240626	150500	240512420	19540	19540	19540	19540	51
359	20240626	150400	239515880	19550	19550	19550	19550	0
360	20240626	150300	239515880	19550	19550	19550	19550	49
361	20240626	150200	238557930	19550	19550	19550	19550	51
362	20240626	150100	237560880	19540	19550	19550	19540	194
363	20240626	150000	233769310	19550	19550	19550	19550	80
364	20240626	145900	232205310	19550	19550	19550	19550	0
365	20240626	145800	232205310	19550	19550	19550	19550	3
366	20240626	145700	232146660	19550	19550	19550	19550	0
367	20240626	145600	232146660	19550	19550	19550	19550	0
368	20240626	145500	232146660	19550	19550	19550	19550	0
369	20240626	145400	232146660	19550	19590	19590	19540	4003
370	20240626	145300	153899020	19600	19600	19600	19600	0
371	20240626	145200	153899020	19600	19600	19600	19600	0
372	20240626	145100	153899020	19600	19600	19600	19600	0
373	20240626	145000	153899020	19600	19600	19600	19600	0
374	20240626	144900	153899020	19600	19600	19600	19600	0
375	20240626	144800	153899020	19600	19600	19600	19600	0
376	20240626	144700	153899020	19600	19600	19600	19600	0
377	20240626	144600	153899020	19600	19600	19600	19600	0
378	20240626	144500	153899020	19600	19600	19600	19600	2
379	20240626	144400	153859820	19600	19600	19600	19600	5
380	20240626	144300	153761820	19560	19560	19560	19560	1
381	20240626	144200	153742260	19550	19560	19560	19550	50
382	20240626	144100	152764730	19560	19560	19560	19560	7
383	20240626	144000	152627810	19560	19560	19560	19560	0
384	20240626	143900	152627810	19560	19560	19560	19560	0
385	20240626	143800	152627810	19560	19560	19560	19560	0
386	20240626	143700	152627810	19560	19560	19560	19560	0
387	20240626	143600	152627810	19560	19560	19560	19560	0
388	20240626	143500	152627810	19560	19560	19560	19560	57
389	20240626	143400	151512890	19560	19560	19560	19560	0
390	20240626	143300	151512890	19560	19560	19560	19560	50
391	20240626	143200	150534890	19560	19560	19560	19560	21
392	20240626	143100	150124130	19560	19560	19560	19560	0
393	20240626	143000	150124130	19560	19560	19560	19560	0
394	20240626	142900	150124130	19560	19570	19570	19560	18
395	20240626	142800	149772040	19570	19570	19570	19570	34
396	20240626	142700	149106660	19570	19570	19570	19570	80
397	20240626	142600	147541060	19570	19570	19570	19570	0
398	20240626	142500	147541060	19570	19570	19570	19570	0
399	20240626	142400	147541060	19570	19570	19570	19570	0
400	20240626	142300	147541060	19570	19570	19570	19570	3
401	20240626	142200	147482350	19550	19550	19550	19550	17
402	20240626	142100	147150000	19550	19550	19550	19550	0
403	20240626	142000	147150000	19550	19550	19550	19550	20
404	20240626	141900	146759000	19590	19590	19590	19590	20
405	20240626	141800	146367200	19550	19550	19550	19550	0
406	20240626	141700	146367200	19550	19550	19550	19550	0
407	20240626	141600	146367200	19550	19550	19550	19550	0
408	20240626	141500	146367200	19550	19550	19550	19550	0
409	20240626	141400	146367200	19550	19550	19550	19550	0
410	20240626	141300	146367200	19550	19560	19560	19550	15
411	20240626	141200	146073940	19550	19550	19550	19550	0
412	20240626	141100	146073940	19550	19550	19550	19550	0
413	20240626	141000	146073940	19550	19560	19560	19550	15
414	20240626	140900	145780680	19550	19550	19550	19550	0
415	20240626	140800	145780680	19550	19550	19550	19550	0
416	20240626	140700	145780680	19550	19550	19550	19550	0
417	20240626	140600	145780680	19550	19550	19550	19550	0
418	20240626	140500	145780680	19550	19550	19550	19550	0
419	20240626	140400	145780680	19550	19550	19550	19550	5
420	20240626	140300	145682930	19550	19550	19550	19550	0
421	20240626	140200	145682930	19550	19560	19560	19550	10
422	20240626	140100	145487400	19540	19540	19540	19540	0
423	20240626	140000	145487400	19540	19540	19540	19540	0
424	20240626	135900	145487400	19540	19540	19540	19540	0
425	20240626	135800	145487400	19540	19540	19540	19540	0
426	20240626	135700	145487400	19540	19540	19540	19540	0
427	20240626	135600	145487400	19540	19540	19540	19540	0
428	20240626	135500	145487400	19540	19540	19540	19540	0
429	20240626	135400	145487400	19540	19540	19540	19540	0
430	20240626	135300	145487400	19540	19540	19540	19540	0
431	20240626	135200	145487400	19540	19540	19540	19540	0
432	20240626	135100	145487400	19540	19540	19540	19540	0
433	20240626	135000	145487400	19540	19550	19550	19540	484
434	20240626	134900	136025360	19620	19620	19620	19620	0
435	20240626	134800	136025360	19620	19620	19620	19620	0
436	20240626	134700	136025360	19620	19620	19620	19620	0
437	20240626	134600	136025360	19620	19620	19620	19620	0
438	20240626	134500	136025360	19620	19620	19620	19620	0
439	20240626	134400	136025360	19620	19620	19620	19620	0
440	20240626	134300	136025360	19620	19620	19620	19620	0
441	20240626	134200	136025360	19620	19620	19620	19620	0
442	20240626	134100	136025360	19620	19610	19620	19610	16
443	20240626	134000	135711500	19620	19620	19620	19620	0
444	20240626	133900	135711500	19620	19620	19620	19620	0
445	20240626	133800	135711500	19620	19570	19620	19570	6
446	20240626	133700	135593910	19550	19550	19550	19550	0
447	20240626	133600	135593910	19550	19550	19550	19550	20
448	20240626	133500	135202910	19550	19560	19560	19550	17
449	20240626	133400	134870530	19550	19550	19550	19550	0
450	20240626	133300	134870530	19550	19550	19550	19550	0
451	20240626	133200	134870530	19550	19550	19550	19550	0
452	20240626	133100	134870530	19550	19550	19550	19550	0
453	20240626	133000	134870530	19550	19550	19550	19550	0
454	20240626	132900	134870530	19550	19550	19550	19550	0
455	20240626	132800	134870530	19550	19550	19550	19550	0
456	20240626	132700	134870530	19550	19550	19550	19550	0
457	20240626	132600	134870530	19550	19550	19550	19550	88
458	20240626	132500	133150130	19550	19550	19550	19550	0
459	20240626	132400	133150130	19550	19550	19550	19550	0
460	20240626	132300	133150130	19550	19550	19550	19550	0
461	20240626	132200	133150130	19550	19550	19550	19550	0
462	20240626	132100	133150130	19550	19550	19550	19550	0
463	20240626	132000	133150130	19550	19550	19550	19550	0
464	20240626	131900	133150130	19550	19550	19550	19550	0
465	20240626	131800	133150130	19550	19550	19550	19550	0
466	20240626	131700	133150130	19550	19550	19550	19550	1
467	20240626	131600	133130580	19550	19550	19550	19550	5
468	20240626	131500	133032830	19550	19550	19550	19550	0
469	20240626	131400	133032830	19550	19550	19550	19550	0
470	20240626	131300	133032830	19550	19550	19550	19550	0
471	20240626	131200	133032830	19550	19550	19550	19550	0
472	20240626	131100	133032830	19550	19550	19550	19550	772
473	20240626	131000	117940230	19550	19550	19550	19550	0
474	20240626	130900	117940230	19550	19550	19550	19550	0
475	20240626	130800	117940230	19550	19550	19550	19550	0
476	20240626	130700	117940230	19550	19550	19550	19550	7
477	20240626	130600	117803380	19550	19570	19570	19550	56
478	20240626	130500	116708550	19580	19580	19580	19580	1
479	20240626	130400	116688970	19590	19590	19590	19590	0
480	20240626	130300	116688970	19590	19590	19590	19590	0
481	20240626	130200	116688970	19590	19590	19590	19590	0
482	20240626	130100	116688970	19590	19590	19590	19590	0
483	20240626	130000	116688970	19590	19590	19590	19590	2
484	20240626	125900	116649790	19550	19550	19550	19550	0
485	20240626	125800	116649790	19550	19550	19550	19550	0
486	20240626	125700	116649790	19550	19550	19550	19550	0
487	20240626	125600	116649790	19550	19550	19550	19550	100
488	20240626	125500	114694790	19550	19560	19560	19550	100
489	20240626	125400	112739430	19550	19550	19550	19550	0
490	20240626	125300	112739430	19550	19550	19550	19550	0
491	20240626	125200	112739430	19550	19550	19550	19550	0
492	20240626	125100	112739430	19550	19550	19550	19550	0
493	20240626	125000	112739430	19550	19550	19550	19550	0
494	20240626	124900	112739430	19550	19550	19550	19550	0
495	20240626	124800	112739430	19550	19550	19550	19550	0
496	20240626	124700	112739430	19550	19550	19550	19550	0
497	20240626	124600	112739430	19550	19570	19570	19550	449
498	20240626	124500	103959090	19580	19580	19580	19580	0
499	20240626	124400	103959090	19580	19580	19580	19580	0
500	20240626	124300	103959090	19580	19580	19580	19580	0
501	20240626	124200	103959090	19580	19580	19580	19580	1
502	20240626	124100	103939510	19570	19570	19570	19570	0
503	20240626	124000	103939510	19570	19570	19570	19570	0
504	20240626	123900	103939510	19570	19570	19570	19570	0
505	20240626	123800	103939510	19570	19570	19570	19570	1
506	20240626	123700	103919940	19600	19600	19600	19600	735
507	20240626	123600	89513940	19620	19620	19620	19620	0
508	20240626	123500	89513940	19620	19620	19620	19620	0
509	20240626	123400	89513940	19620	19620	19620	19620	0
510	20240626	123300	89513940	19620	19620	19620	19620	3
511	20240626	123200	89455080	19620	19620	19620	19620	0
512	20240626	123100	89455080	19620	19620	19620	19620	0
513	20240626	123000	89455080	19620	19620	19620	19620	0
514	20240626	122900	89455080	19620	19620	19620	19620	1
515	20240626	122800	89435460	19600	19600	19600	19600	100
516	20240626	122700	87475460	19620	19620	19620	19620	5
517	20240626	122600	87377360	19620	19620	19620	19620	0
518	20240626	122500	87377360	19620	19620	19620	19620	0
519	20240626	122400	87377360	19620	19620	19620	19620	0
520	20240626	122300	87377360	19620	19620	19620	19620	0
521	20240626	122200	87377360	19620	19620	19620	19620	0
522	20240626	122100	87377360	19620	19620	19620	19620	0
523	20240626	122000	87377360	19620	19620	19620	19620	2
524	20240626	121900	87338120	19620	19610	19620	19610	6
525	20240626	121800	87220410	19600	19600	19600	19600	0
526	20240626	121700	87220410	19600	19600	19600	19600	0
527	20240626	121600	87220410	19600	19600	19600	19600	0
528	20240626	121500	87220410	19600	19600	19600	19600	0
529	20240626	121400	87220410	19600	19600	19600	19600	0
530	20240626	121300	87220410	19600	19600	19600	19600	0
531	20240626	121200	87220410	19600	19600	19600	19600	0
532	20240626	121100	87220410	19600	19600	19600	19600	4
533	20240626	121000	87142010	19600	19600	19600	19600	4
534	20240626	120900	87063610	19600	19600	19600	19600	0
535	20240626	120800	87063610	19600	19600	19600	19600	0
536	20240626	120700	87063610	19600	19600	19600	19600	0
537	20240626	120600	87063610	19600	19600	19600	19600	0
538	20240626	120500	87063610	19600	19600	19600	19600	0
539	20240626	120400	87063610	19600	19600	19600	19600	0
540	20240626	120300	87063610	19600	19600	19600	19600	50
541	20240626	120200	86083610	19600	19600	19600	19600	0
542	20240626	120100	86083610	19600	19600	19600	19600	0
543	20240626	120000	86083610	19600	19600	19600	19600	0
544	20240626	115900	86083610	19600	19600	19600	19600	3
545	20240626	115800	86024810	19600	19600	19600	19600	0
546	20240626	115700	86024810	19600	19600	19600	19600	0
547	20240626	115600	86024810	19600	19600	19600	19600	0
548	20240626	115500	86024810	19600	19600	19600	19600	1
549	20240626	115400	86005210	19600	19600	19600	19600	2
550	20240626	115300	85966010	19610	19610	19610	19610	0
551	20240626	115200	85966010	19610	19610	19610	19610	0
552	20240626	115100	85966010	19610	19610	19610	19610	0
553	20240626	115000	85966010	19610	19610	19610	19610	0
554	20240626	114900	85966010	19610	19610	19610	19610	0
555	20240626	114800	85966010	19610	19610	19610	19610	0
556	20240626	114700	85966010	19610	19610	19610	19610	0
557	20240626	114600	85966010	19610	19610	19610	19610	0
558	20240626	114500	85966010	19610	19610	19610	19610	0
559	20240626	114400	85966010	19610	19610	19610	19610	0
560	20240626	114300	85966010	19610	19610	19610	19610	0
561	20240626	114200	85966010	19610	19610	19610	19610	5
562	20240626	114100	85867960	19600	19600	19600	19600	0
563	20240626	114000	85867960	19600	19600	19600	19600	0
564	20240626	113900	85867960	19600	19600	19600	19600	0
565	20240626	113800	85867960	19600	19600	19600	19600	0
566	20240626	113700	85867960	19600	19600	19600	19600	30
567	20240626	113600	85279960	19620	19620	19620	19620	0
568	20240626	113500	85279960	19620	19620	19620	19620	0
569	20240626	113400	85279960	19620	19620	19620	19620	1
570	20240626	113300	85260340	19600	19600	19600	19600	0
571	20240626	113200	85260340	19600	19600	19600	19600	0
572	20240626	113100	85260340	19600	19600	19600	19600	0
573	20240626	113000	85260340	19600	19600	19600	19600	30
574	20240626	112900	84672340	19600	19600	19600	19600	0
575	20240626	112800	84672340	19600	19600	19600	19600	0
576	20240626	112700	84672340	19600	19600	19600	19600	0
577	20240626	112600	84672340	19600	19600	19600	19600	0
578	20240626	112500	84672340	19600	19600	19600	19600	69
579	20240626	112400	83319940	19560	19560	19560	19560	0
580	20240626	112300	83319940	19560	19560	19560	19560	0
581	20240626	112200	83319940	19560	19560	19560	19560	0
582	20240626	112100	83319940	19560	19560	19560	19560	12
583	20240626	112000	83085220	19560	19560	19560	19560	0
584	20240626	111900	83085220	19560	19560	19560	19560	0
585	20240626	111800	83085220	19560	19560	19560	19560	0
586	20240626	111700	83085220	19560	19560	19560	19560	19
587	20240626	111600	82713580	19600	19600	19600	19600	0
588	20240626	111500	82713580	19600	19600	19600	19600	0
589	20240626	111400	82713580	19600	19600	19600	19600	0
590	20240626	111300	82713580	19600	19600	19600	19600	0
591	20240626	111200	82713580	19600	19600	19600	19600	0
592	20240626	111100	82713580	19600	19600	19600	19600	0
593	20240626	111000	82713580	19600	19600	19600	19600	0
594	20240626	110900	82713580	19600	19600	19600	19600	0
595	20240626	110800	82713580	19600	19600	19600	19600	1
596	20240626	110700	82693980	19560	19560	19570	19560	250
597	20240626	110600	77803960	19560	19560	19560	19560	0
598	20240626	110500	77803960	19560	19560	19560	19560	0
599	20240626	110400	77803960	19560	19560	19560	19560	10
600	20240626	110300	77608360	19560	19560	19560	19560	0
601	20240626	110200	77608360	19560	19560	19560	19560	0
602	20240626	110100	77608360	19560	19560	19560	19560	0
603	20240626	110000	77608360	19560	19560	19560	19560	0
604	20240626	105900	77608360	19560	19560	19560	19560	537
605	20240626	105800	67104640	19550	19550	19550	19550	0
606	20240626	105700	67104640	19550	19550	19550	19550	1
607	20240626	105600	67085090	19550	19550	19550	19550	0
608	20240626	105500	67085090	19550	19550	19550	19550	1
609	20240626	105400	67065540	19550	19550	19550	19550	25
610	20240626	105300	66576790	19550	19550	19550	19550	0
611	20240626	105200	66576790	19550	19550	19550	19550	0
612	20240626	105100	66576790	19550	19550	19550	19550	0
613	20240626	105000	66576790	19550	19550	19550	19550	0
614	20240626	104900	66576790	19550	19550	19550	19550	0
615	20240626	104800	66576790	19550	19550	19550	19550	0
616	20240626	104700	66576790	19550	19550	19550	19550	0
617	20240626	104600	66576790	19550	19550	19550	19550	0
618	20240626	104500	66576790	19550	19550	19550	19550	0
619	20240626	104400	66576790	19550	19550	19550	19550	2
620	20240626	104300	66537690	19540	19540	19540	19540	0
621	20240626	104200	66537690	19540	19540	19540	19540	0
622	20240626	104100	66537690	19540	19540	19540	19540	5
623	20240626	104000	66439990	19540	19540	19540	19540	0
624	20240626	103900	66439990	19540	19540	19540	19540	0
625	20240626	103800	66439990	19540	19540	19540	19540	0
626	20240626	103700	66439990	19540	19540	19540	19540	0
627	20240626	103600	66439990	19540	19540	19540	19540	0
628	20240626	103500	66439990	19540	19540	19540	19540	0
629	20240626	103400	66439990	19540	19570	19570	19540	1250
630	20240626	103300	42001890	19550	19550	19550	19550	0
631	20240626	103200	42001890	19550	19550	19550	19550	0
632	20240626	103100	42001890	19550	19550	19550	19550	0
633	20240626	103000	42001890	19550	19550	19550	19550	0
634	20240626	102900	42001890	19550	19550	19550	19550	0
635	20240626	102800	42001890	19550	19550	19550	19550	0
636	20240626	102700	42001890	19550	19550	19550	19550	0
637	20240626	102600	42001890	19550	19550	19550	19550	1
638	20240626	102500	41982340	19550	19550	19550	19550	0
639	20240626	102400	41982340	19550	19550	19550	19550	0
640	20240626	102300	41982340	19550	19550	19550	19550	0
641	20240626	102200	41982340	19550	19550	19550	19550	119
642	20240626	102100	39655890	19550	19550	19550	19550	0
643	20240626	102000	39655890	19550	19550	19550	19550	54
644	20240626	101900	38600190	19620	19620	19620	19620	0
645	20240626	101800	38600190	19620	19620	19620	19620	0
646	20240626	101700	38600190	19620	19620	19620	19620	0
647	20240626	101600	38600190	19620	19620	19620	19620	5
648	20240626	101500	38502090	19620	19580	19620	19550	322
649	20240626	101400	32204030	19630	19630	19630	19630	0
650	20240626	101300	32204030	19630	19630	19630	19630	0
651	20240626	101200	32204030	19630	19630	19630	19630	0
652	20240626	101100	32204030	19630	19630	19630	19630	0
653	20240626	101000	32204030	19630	19630	19630	19630	2
654	20240626	100900	32164770	19630	19630	19630	19630	0
655	20240626	100800	32164770	19630	19630	19630	19630	0
656	20240626	100700	32164770	19630	19630	19630	19630	50
657	20240626	100600	31183270	19630	19630	19630	19630	0
658	20240626	100500	31183270	19630	19630	19630	19630	1
659	20240626	100400	31163640	19630	19630	19630	19630	0
660	20240626	100300	31163640	19630	19630	19630	19630	0
661	20240626	100200	31163640	19630	19630	19630	19630	0
662	20240626	100100	31163640	19630	19630	19630	19630	0
663	20240626	100000	31163640	19630	19630	19630	19630	0
664	20240626	095900	31163640	19630	19630	19630	19630	90
665	20240626	095800	29396940	19630	19620	19630	19620	102
666	20240626	095700	27395410	19620	19620	19620	19620	0
667	20240626	095600	27395410	19620	19620	19620	19620	0
668	20240626	095500	27395410	19620	19620	19620	19620	0
669	20240626	095400	27395410	19620	19620	19620	19620	43
670	20240626	095300	26551750	19620	19620	19620	19620	0
671	20240626	095200	26551750	19620	19620	19620	19620	0
672	20240626	095100	26551750	19620	19610	19620	19610	23
673	20240626	095000	26100710	19600	19600	19600	19600	1
674	20240626	094900	26081110	19600	19600	19600	19600	3
675	20240626	094800	26022310	19600	19600	19600	19600	15
676	20240626	094700	25728310	19560	19560	19560	19560	0
677	20240626	094600	25728310	19560	19560	19560	19560	0
678	20240626	094500	25728310	19560	19560	19560	19560	0
679	20240626	094400	25728310	19560	19580	19580	19560	303
680	20240626	094300	19801420	19570	19580	19580	19570	628
681	20240626	094200	7505560	19590	19590	19590	19590	13
682	20240626	094100	7250890	19590	19590	19590	19590	0
683	20240626	094000	7250890	19590	19590	19590	19590	44
684	20240626	093900	6388930	19590	19590	19590	19590	27
685	20240626	093800	5860000	19590	19580	19590	19580	133
686	20240626	093700	3255530	19590	19590	19590	19590	2
687	20240626	093600	3216350	19600	19600	19600	19600	0
688	20240626	093500	3216350	19600	19600	19600	19600	0
689	20240626	093400	3216350	19600	19600	19600	19600	0
690	20240626	093300	3216350	19600	19600	19600	19600	0
691	20240626	093200	3216350	19600	19600	19600	19600	8
692	20240626	093100	3059550	19600	19600	19600	19600	0
693	20240626	093000	3059550	19600	19600	19600	19600	0
694	20240626	092900	3059550	19600	19600	19600	19600	0
695	20240626	092800	3059550	19600	19600	19600	19600	0
696	20240626	092700	3059550	19600	19600	19600	19600	2
697	20240626	092600	3020350	19600	19600	19600	19600	2
698	20240626	092500	2981150	19600	19600	19600	19600	1
699	20240626	092400	2961550	19600	19600	19600	19600	0
700	20240626	092300	2961550	19600	19600	19600	19600	0
701	20240626	092200	2961550	19600	19600	19600	19600	0
702	20240626	092100	2961550	19600	19610	19610	19600	71
703	20240626	092000	1569940	19620	19620	19620	19620	0
704	20240626	091900	1569940	19620	19620	19620	19620	2
705	20240626	091800	1530700	19620	19620	19620	19620	0
706	20240626	091700	1530700	19620	19620	19620	19620	8
707	20240626	091600	1373740	19620	19630	19630	19620	12
708	20240626	091500	1138190	19630	19630	19630	19630	4
709	20240626	091400	1059670	19630	19630	19630	19630	0
710	20240626	091300	1059670	19630	19630	19630	19630	0
711	20240626	091200	1059670	19630	19630	19630	19630	7
712	20240626	091100	922260	19630	19630	19630	19630	0
713	20240626	091000	922260	19630	19630	19630	19630	0
714	20240626	090900	922260	19630	19630	19630	19630	0
715	20240626	090800	922260	19630	19630	19630	19630	0
716	20240626	090700	922260	19630	19630	19630	19630	0
717	20240626	090600	922260	19630	19630	19630	19630	5
718	20240626	090500	824110	19630	19630	19630	19630	5
719	20240626	090400	725960	19630	19630	19630	19630	5
720	20240626	090300	627810	19610	19610	19610	19610	0
721	20240626	090200	627810	19610	19610	19610	19610	6
722	20240626	090100	510150	19630	19630	19630	19630	10
723	20240626	090000	313850	19640	19610	19640	19610	16