KissMeData/267290/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	210700	196432030	19530	19530	19530	19530	612
3	20240628	210600	196432030	19530	19530	19530	19530	0
4	20240628	210500	196432030	19530	19530	19530	19530	0
5	20240628	210400	196432030	19530	19530	19530	19530	0
6	20240628	210300	196432030	19530	19530	19530	19530	0
7	20240628	210200	196432030	19530	19530	19530	19530	0
8	20240628	210100	196432030	19530	19530	19530	19530	0
9	20240628	210000	196432030	19530	19530	19530	19530	0
10	20240628	205900	196432030	19530	19530	19530	19530	0
11	20240628	205800	196432030	19530	19530	19530	19530	0
12	20240628	205700	196432030	19530	19530	19530	19530	0
13	20240628	205600	196432030	19530	19530	19530	19530	0
14	20240628	205500	196432030	19530	19530	19530	19530	0
15	20240628	205400	196432030	19530	19530	19530	19530	0
16	20240628	205300	196432030	19530	19530	19530	19530	0
17	20240628	205200	196432030	19530	19530	19530	19530	0
18	20240628	205100	196432030	19530	19530	19530	19530	0
19	20240628	205000	196432030	19530	19530	19530	19530	0
20	20240628	204900	196432030	19530	19530	19530	19530	0
21	20240628	204800	196432030	19530	19530	19530	19530	0
22	20240628	204700	196432030	19530	19530	19530	19530	0
23	20240628	204600	196432030	19530	19530	19530	19530	0
24	20240628	204500	196432030	19530	19530	19530	19530	0
25	20240628	204400	196432030	19530	19530	19530	19530	0
26	20240628	204300	196432030	19530	19530	19530	19530	0
27	20240628	204200	196432030	19530	19530	19530	19530	0
28	20240628	204100	196432030	19530	19530	19530	19530	0
29	20240628	204000	196432030	19530	19530	19530	19530	0
30	20240628	203900	196432030	19530	19530	19530	19530	0
31	20240628	203800	196432030	19530	19530	19530	19530	0
32	20240628	203700	196432030	19530	19530	19530	19530	612
33	20240628	203600	196432030	19530	19530	19530	19530	0
34	20240628	203500	196432030	19530	19530	19530	19530	0
35	20240628	203400	196432030	19530	19530	19530	19530	0
36	20240628	203300	196432030	19530	19530	19530	19530	0
37	20240628	203200	196432030	19530	19530	19530	19530	0
38	20240628	203100	196432030	19530	19530	19530	19530	0
39	20240628	203000	196432030	19530	19530	19530	19530	0
40	20240628	202900	196432030	19530	19530	19530	19530	0
41	20240628	202800	196432030	19530	19530	19530	19530	0
42	20240628	202700	196432030	19530	19530	19530	19530	0
43	20240628	202600	196432030	19530	19530	19530	19530	0
44	20240628	202500	196432030	19530	19530	19530	19530	0
45	20240628	202400	196432030	19530	19530	19530	19530	0
46	20240628	202300	196432030	19530	19530	19530	19530	0
47	20240628	202200	196432030	19530	19530	19530	19530	0
48	20240628	202100	196432030	19530	19530	19530	19530	0
49	20240628	202000	196432030	19530	19530	19530	19530	0
50	20240628	201900	196432030	19530	19530	19530	19530	0
51	20240628	201800	196432030	19530	19530	19530	19530	0
52	20240628	201700	196432030	19530	19530	19530	19530	0
53	20240628	201600	196432030	19530	19530	19530	19530	0
54	20240628	201500	196432030	19530	19530	19530	19530	0
55	20240628	201400	196432030	19530	19530	19530	19530	0
56	20240628	201300	196432030	19530	19530	19530	19530	0
57	20240628	201200	196432030	19530	19530	19530	19530	0
58	20240628	201100	196432030	19530	19530	19530	19530	0
59	20240628	201000	196432030	19530	19530	19530	19530	0
60	20240628	200900	196432030	19530	19530	19530	19530	0
61	20240628	200800	196432030	19530	19530	19530	19530	0
62	20240628	200700	196432030	19530	19530	19530	19530	612
63	20240628	200600	196432030	19530	19530	19530	19530	0
64	20240628	200500	196432030	19530	19530	19530	19530	0
65	20240628	200400	196432030	19530	19530	19530	19530	0
66	20240628	200300	196432030	19530	19530	19530	19530	0
67	20240628	200200	196432030	19530	19530	19530	19530	0
68	20240628	200100	196432030	19530	19530	19530	19530	0
69	20240628	200000	196432030	19530	19530	19530	19530	0
70	20240628	195900	196432030	19530	19530	19530	19530	0
71	20240628	195800	196432030	19530	19530	19530	19530	0
72	20240628	195700	196432030	19530	19530	19530	19530	0
73	20240628	195600	196432030	19530	19530	19530	19530	0
74	20240628	195500	196432030	19530	19530	19530	19530	0
75	20240628	195400	196432030	19530	19530	19530	19530	0
76	20240628	195300	196432030	19530	19530	19530	19530	0
77	20240628	195200	196432030	19530	19530	19530	19530	0
78	20240628	195100	196432030	19530	19530	19530	19530	0
79	20240628	195000	196432030	19530	19530	19530	19530	0
80	20240628	194900	196432030	19530	19530	19530	19530	0
81	20240628	194800	196432030	19530	19530	19530	19530	0
82	20240628	194700	196432030	19530	19530	19530	19530	0
83	20240628	194600	196432030	19530	19530	19530	19530	0
84	20240628	194500	196432030	19530	19530	19530	19530	0
85	20240628	194400	196432030	19530	19530	19530	19530	0
86	20240628	194300	196432030	19530	19530	19530	19530	0
87	20240628	194200	196432030	19530	19530	19530	19530	0
88	20240628	194100	196432030	19530	19530	19530	19530	0
89	20240628	194000	196432030	19530	19530	19530	19530	0
90	20240628	193900	196432030	19530	19530	19530	19530	0
91	20240628	193800	196432030	19530	19530	19530	19530	0
92	20240628	193700	196432030	19530	19530	19530	19530	612
93	20240628	193600	196432030	19530	19530	19530	19530	0
94	20240628	193500	196432030	19530	19530	19530	19530	0
95	20240628	193400	196432030	19530	19530	19530	19530	0
96	20240628	193300	196432030	19530	19530	19530	19530	0
97	20240628	193200	196432030	19530	19530	19530	19530	0
98	20240628	193100	196432030	19530	19530	19530	19530	0
99	20240628	193000	196432030	19530	19530	19530	19530	0
100	20240628	192900	196432030	19530	19530	19530	19530	0
101	20240628	192800	196432030	19530	19530	19530	19530	0
102	20240628	192700	196432030	19530	19530	19530	19530	0
103	20240628	192600	196432030	19530	19530	19530	19530	0
104	20240628	192500	196432030	19530	19530	19530	19530	0
105	20240628	192400	196432030	19530	19530	19530	19530	0
106	20240628	192300	196432030	19530	19530	19530	19530	0
107	20240628	192200	196432030	19530	19530	19530	19530	0
108	20240628	192100	196432030	19530	19530	19530	19530	0
109	20240628	192000	196432030	19530	19530	19530	19530	0
110	20240628	191900	196432030	19530	19530	19530	19530	0
111	20240628	191800	196432030	19530	19530	19530	19530	0
112	20240628	191700	196432030	19530	19530	19530	19530	0
113	20240628	191600	196432030	19530	19530	19530	19530	0
114	20240628	191500	196432030	19530	19530	19530	19530	0
115	20240628	191400	196432030	19530	19530	19530	19530	0
116	20240628	191300	196432030	19530	19530	19530	19530	0
117	20240628	191200	196432030	19530	19530	19530	19530	0
118	20240628	191100	196432030	19530	19530	19530	19530	0
119	20240628	191000	196432030	19530	19530	19530	19530	0
120	20240628	190900	196432030	19530	19530	19530	19530	0
121	20240628	190800	196432030	19530	19530	19530	19530	0
122	20240628	190700	196432030	19530	19530	19530	19530	612
123	20240628	190600	196432030	19530	19530	19530	19530	0
124	20240628	190500	196432030	19530	19530	19530	19530	0
125	20240628	190400	196432030	19530	19530	19530	19530	0
126	20240628	190300	196432030	19530	19530	19530	19530	0
127	20240628	190200	196432030	19530	19530	19530	19530	0
128	20240628	190100	196432030	19530	19530	19530	19530	0
129	20240628	190000	196432030	19530	19530	19530	19530	0
130	20240628	185900	196432030	19530	19530	19530	19530	0
131	20240628	185800	196432030	19530	19530	19530	19530	0
132	20240628	185700	196432030	19530	19530	19530	19530	0
133	20240628	185600	196432030	19530	19530	19530	19530	0
134	20240628	185500	196432030	19530	19530	19530	19530	0
135	20240628	185400	196432030	19530	19530	19530	19530	0
136	20240628	185300	196432030	19530	19530	19530	19530	0
137	20240628	185200	196432030	19530	19530	19530	19530	0
138	20240628	185100	196432030	19530	19530	19530	19530	0
139	20240628	185000	196432030	19530	19530	19530	19530	0
140	20240628	184900	196432030	19530	19530	19530	19530	0
141	20240628	184800	196432030	19530	19530	19530	19530	0
142	20240628	184700	196432030	19530	19530	19530	19530	0
143	20240628	184600	196432030	19530	19530	19530	19530	0
144	20240628	184500	196432030	19530	19530	19530	19530	0
145	20240628	184400	196432030	19530	19530	19530	19530	0
146	20240628	184300	196432030	19530	19530	19530	19530	0
147	20240628	184200	196432030	19530	19530	19530	19530	0
148	20240628	184100	196432030	19530	19530	19530	19530	0
149	20240628	184000	196432030	19530	19530	19530	19530	0
150	20240628	183900	196432030	19530	19530	19530	19530	0
151	20240628	183800	196432030	19530	19530	19530	19530	0
152	20240628	183700	196432030	19530	19530	19530	19530	612
153	20240628	183600	196432030	19530	19530	19530	19530	0
154	20240628	183500	196432030	19530	19530	19530	19530	0
155	20240628	183400	196432030	19530	19530	19530	19530	0
156	20240628	183300	196432030	19530	19530	19530	19530	0
157	20240628	183200	196432030	19530	19530	19530	19530	0
158	20240628	183100	196432030	19530	19530	19530	19530	0
159	20240628	183000	196432030	19530	19530	19530	19530	0
160	20240628	182900	196432030	19530	19530	19530	19530	0
161	20240628	182800	196432030	19530	19530	19530	19530	0
162	20240628	182700	196432030	19530	19530	19530	19530	0
163	20240628	182600	196432030	19530	19530	19530	19530	0
164	20240628	182500	196432030	19530	19530	19530	19530	0
165	20240628	182400	196432030	19530	19530	19530	19530	0
166	20240628	182300	196432030	19530	19530	19530	19530	0
167	20240628	182200	196432030	19530	19530	19530	19530	0
168	20240628	182100	196432030	19530	19530	19530	19530	0
169	20240628	182000	196432030	19530	19530	19530	19530	0
170	20240628	181900	196432030	19530	19530	19530	19530	0
171	20240628	181800	196432030	19530	19530	19530	19530	0
172	20240628	181700	196432030	19530	19530	19530	19530	0
173	20240628	181600	196432030	19530	19530	19530	19530	0
174	20240628	181500	196432030	19530	19530	19530	19530	0
175	20240628	181400	196432030	19530	19530	19530	19530	0
176	20240628	181300	196432030	19530	19530	19530	19530	0
177	20240628	181200	196432030	19530	19530	19530	19530	0
178	20240628	181100	196432030	19530	19530	19530	19530	0
179	20240628	181000	196432030	19530	19530	19530	19530	0
180	20240628	180900	196432030	19530	19530	19530	19530	0
181	20240628	180800	196432030	19530	19530	19530	19530	0
182	20240628	180700	196432030	19530	19530	19530	19530	612
183	20240628	180600	196432030	19530	19530	19530	19530	0
184	20240628	180500	196432030	19530	19530	19530	19530	0
185	20240628	180400	196432030	19530	19530	19530	19530	0
186	20240628	180300	196432030	19530	19530	19530	19530	0
187	20240628	180200	196432030	19530	19530	19530	19530	0
188	20240628	180100	196432030	19530	19530	19530	19530	0
189	20240628	180000	196432030	19530	19530	19530	19530	0
190	20240628	175900	196432030	19530	19530	19530	19530	0
191	20240628	175800	196432030	19530	19530	19530	19530	0
192	20240628	175700	196432030	19530	19530	19530	19530	0
193	20240628	175600	196432030	19530	19530	19530	19530	0
194	20240628	175500	196432030	19530	19530	19530	19530	0
195	20240628	175400	196432030	19530	19530	19530	19530	0
196	20240628	175300	196432030	19530	19530	19530	19530	0
197	20240628	175200	196432030	19530	19530	19530	19530	0
198	20240628	175100	196432030	19530	19530	19530	19530	0
199	20240628	175000	196432030	19530	19530	19530	19530	0
200	20240628	174900	196432030	19530	19530	19530	19530	0
201	20240628	174800	196432030	19530	19530	19530	19530	0
202	20240628	174700	196432030	19530	19530	19530	19530	0
203	20240628	174600	196432030	19530	19530	19530	19530	0
204	20240628	174500	196432030	19530	19530	19530	19530	0
205	20240628	174400	196432030	19530	19530	19530	19530	0
206	20240628	174300	196432030	19530	19530	19530	19530	0
207	20240628	174200	196432030	19530	19530	19530	19530	0
208	20240628	174100	196432030	19530	19530	19530	19530	0
209	20240628	174000	196432030	19530	19530	19530	19530	0
210	20240628	173900	196432030	19530	19530	19530	19530	0
211	20240628	173800	196432030	19530	19530	19530	19530	0
212	20240628	173700	196432030	19530	19530	19530	19530	612
213	20240628	173600	196432030	19530	19530	19530	19530	0
214	20240628	173500	196432030	19530	19530	19530	19530	0
215	20240628	173400	196432030	19530	19530	19530	19530	0
216	20240628	173300	196432030	19530	19530	19530	19530	0
217	20240628	173200	196432030	19530	19530	19530	19530	0
218	20240628	173100	196432030	19530	19530	19530	19530	0
219	20240628	173000	196432030	19530	19530	19530	19530	0
220	20240628	172900	196432030	19530	19530	19530	19530	0
221	20240628	172800	196432030	19530	19530	19530	19530	0
222	20240628	172700	196432030	19530	19530	19530	19530	0
223	20240628	172600	196432030	19530	19530	19530	19530	0
224	20240628	172500	196432030	19530	19530	19530	19530	0
225	20240628	172400	196432030	19530	19530	19530	19530	0
226	20240628	172300	196432030	19530	19530	19530	19530	0
227	20240628	172200	196432030	19530	19530	19530	19530	0
228	20240628	172100	196432030	19530	19530	19530	19530	0
229	20240628	172000	196432030	19530	19530	19530	19530	0
230	20240628	171900	196432030	19530	19530	19530	19530	0
231	20240628	171800	196432030	19530	19530	19530	19530	0
232	20240628	171700	196432030	19530	19530	19530	19530	0
233	20240628	171600	196432030	19530	19530	19530	19530	0
234	20240628	171500	196432030	19530	19530	19530	19530	0
235	20240628	171400	196432030	19530	19530	19530	19530	0
236	20240628	171300	196432030	19530	19530	19530	19530	0
237	20240628	171200	196432030	19530	19530	19530	19530	0
238	20240628	171100	196432030	19530	19530	19530	19530	0
239	20240628	171000	196432030	19530	19530	19530	19530	0
240	20240628	170900	196432030	19530	19530	19530	19530	0
241	20240628	170800	196432030	19530	19530	19530	19530	0
242	20240628	170700	196432030	19530	19530	19530	19530	612
243	20240628	170600	196432030	19530	19530	19530	19530	0
244	20240628	170500	196432030	19530	19530	19530	19530	0
245	20240628	170400	196432030	19530	19530	19530	19530	0
246	20240628	170300	196432030	19530	19530	19530	19530	0
247	20240628	170200	196432030	19530	19530	19530	19530	0
248	20240628	170100	196432030	19530	19530	19530	19530	0
249	20240628	170000	196432030	19530	19530	19530	19530	0
250	20240628	165900	196432030	19530	19530	19530	19530	0
251	20240628	165800	196432030	19530	19530	19530	19530	0
252	20240628	165700	196432030	19530	19530	19530	19530	0
253	20240628	165600	196432030	19530	19530	19530	19530	0
254	20240628	165500	196432030	19530	19530	19530	19530	0
255	20240628	165400	196432030	19530	19530	19530	19530	0
256	20240628	165300	196432030	19530	19530	19530	19530	0
257	20240628	165200	196432030	19530	19530	19530	19530	0
258	20240628	165100	196432030	19530	19530	19530	19530	0
259	20240628	165000	196432030	19530	19530	19530	19530	0
260	20240628	164900	196432030	19530	19530	19530	19530	0
261	20240628	164800	196432030	19530	19530	19530	19530	0
262	20240628	164700	196432030	19530	19530	19530	19530	0
263	20240628	164600	196432030	19530	19530	19530	19530	0
264	20240628	164500	196432030	19530	19530	19530	19530	0
265	20240628	164400	196432030	19530	19530	19530	19530	0
266	20240628	164300	196432030	19530	19530	19530	19530	0
267	20240628	164200	196432030	19530	19530	19530	19530	0
268	20240628	164100	196432030	19530	19530	19530	19530	0
269	20240628	164000	196432030	19530	19530	19530	19530	0
270	20240628	163900	196432030	19530	19530	19530	19530	0
271	20240628	163800	196432030	19530	19530	19530	19530	0
272	20240628	163700	196432030	19530	19530	19530	19530	612
273	20240628	163600	196432030	19530	19530	19530	19530	0
274	20240628	163500	196432030	19530	19530	19530	19530	0
275	20240628	163400	196432030	19530	19530	19530	19530	0
276	20240628	163300	196432030	19530	19530	19530	19530	0
277	20240628	163200	196432030	19530	19530	19530	19530	0
278	20240628	163100	196432030	19530	19530	19530	19530	0
279	20240628	163000	196432030	19530	19530	19530	19530	0
280	20240628	162900	196432030	19530	19530	19530	19530	0
281	20240628	162800	196432030	19530	19530	19530	19530	0
282	20240628	162700	196432030	19530	19530	19530	19530	0
283	20240628	162600	196432030	19530	19530	19530	19530	0
284	20240628	162500	196432030	19530	19530	19530	19530	0
285	20240628	162400	196432030	19530	19530	19530	19530	0
286	20240628	162300	196432030	19530	19530	19530	19530	0
287	20240628	162200	196432030	19530	19530	19530	19530	0
288	20240628	162100	196432030	19530	19530	19530	19530	0
289	20240628	162000	196432030	19530	19530	19530	19530	0
290	20240628	161900	196432030	19530	19530	19530	19530	0
291	20240628	161800	196432030	19530	19530	19530	19530	0
292	20240628	161700	196432030	19530	19530	19530	19530	0
293	20240628	161600	196432030	19530	19530	19530	19530	0
294	20240628	161500	196432030	19530	19530	19530	19530	0
295	20240628	161400	196432030	19530	19530	19530	19530	0
296	20240628	161300	196432030	19530	19530	19530	19530	0
297	20240628	161200	196432030	19530	19530	19530	19530	0
298	20240628	161100	196432030	19530	19530	19530	19530	0
299	20240628	161000	196432030	19530	19530	19530	19530	0
300	20240628	160900	196432030	19530	19530	19530	19530	0
301	20240628	160800	196432030	19530	19530	19530	19530	0
302	20240628	160700	196432030	19530	19530	19530	19530	612
303	20240628	160600	196432030	19530	19530	19530	19530	0
304	20240628	160500	196432030	19530	19530	19530	19530	0
305	20240628	160400	196432030	19530	19530	19530	19530	0
306	20240628	160300	196432030	19530	19530	19530	19530	0
307	20240628	160200	196432030	19530	19530	19530	19530	0
308	20240628	160100	196432030	19530	19530	19530	19530	0
309	20240628	160000	196432030	19530	19530	19530	19530	0
310	20240628	155900	196432030	19530	19530	19530	19530	0
311	20240628	155800	196432030	19530	19530	19530	19530	0
312	20240628	155700	196432030	19530	19530	19530	19530	0
313	20240628	155600	196432030	19530	19530	19530	19530	0
314	20240628	155500	196432030	19530	19530	19530	19530	0
315	20240628	155400	196432030	19530	19530	19530	19530	0
316	20240628	155300	196432030	19530	19530	19530	19530	0
317	20240628	155200	196432030	19530	19530	19530	19530	0
318	20240628	155100	196432030	19530	19530	19530	19530	0
319	20240628	155000	196432030	19530	19530	19530	19530	0
320	20240628	154900	196432030	19530	19530	19530	19530	0
321	20240628	154800	196432030	19530	19530	19530	19530	0
322	20240628	154700	196432030	19530	19530	19530	19530	0
323	20240628	154600	196432030	19530	19530	19530	19530	0
324	20240628	154500	196432030	19530	19530	19530	19530	0
325	20240628	154400	196432030	19530	19530	19530	19530	0
326	20240628	154300	196432030	19530	19530	19530	19530	0
327	20240628	154200	196432030	19530	19530	19530	19530	0
328	20240628	154100	196432030	19530	19530	19530	19530	0
329	20240628	154000	196432030	19530	19530	19530	19530	0
330	20240628	153900	196432030	19530	19530	19530	19530	0
331	20240628	153800	196432030	19530	19530	19530	19530	0
332	20240628	153700	196432030	19530	19530	19530	19530	612
333	20240628	153600	196432030	19530	19530	19530	19530	0
334	20240628	153500	196432030	19530	19530	19530	19530	0
335	20240628	153400	196432030	19530	19530	19530	19530	0
336	20240628	153300	196432030	19530	19530	19530	19530	0
337	20240628	153200	196432030	19530	19530	19530	19530	0
338	20240628	153100	196432030	19530	19530	19530	19530	0
339	20240628	153000	196432030	19530	19530	19530	19530	612
340	20240628	152900	184479670	19530	19530	19530	19530	0
341	20240628	152800	184479670	19530	19530	19530	19530	0
342	20240628	152700	184479670	19530	19530	19530	19530	0
343	20240628	152600	184479670	19530	19530	19530	19530	0
344	20240628	152500	184479670	19530	19530	19530	19530	0
345	20240628	152400	184479670	19530	19530	19530	19530	0
346	20240628	152300	184479670	19530	19530	19530	19530	0
347	20240628	152200	184479670	19530	19530	19530	19530	0
348	20240628	152100	184479670	19530	19530	19530	19530	0
349	20240628	152000	184479670	19530	19530	19530	19530	0
350	20240628	151900	184479670	19530	19540	19540	19530	101
351	20240628	151800	182506140	19540	19540	19540	19540	512
352	20240628	151700	172501660	19550	19550	19550	19550	1
353	20240628	151600	172482110	19540	19540	19540	19540	0
354	20240628	151500	172482110	19540	19550	19550	19540	44
355	20240628	151400	171622280	19550	19550	19550	19550	1
356	20240628	151300	171602730	19540	19540	19540	19540	0
357	20240628	151200	171602730	19540	19540	19540	19540	14
358	20240628	151100	171329170	19540	19540	19540	19540	118
359	20240628	151000	169023450	19540	19540	19540	19540	0
360	20240628	150900	169023450	19540	19540	19540	19540	0
361	20240628	150800	169023450	19540	19540	19540	19540	11
362	20240628	150700	168808510	19540	19530	19540	19530	202
363	20240628	150600	164861450	19530	19530	19530	19530	1
364	20240628	150500	164841920	19530	19530	19530	19530	0
365	20240628	150400	164841920	19530	19530	19530	19530	0
366	20240628	150300	164841920	19530	19530	19530	19530	358
367	20240628	150200	157850180	19520	19520	19520	19520	8
368	20240628	150100	157694020	19520	19520	19520	19520	1
369	20240628	150000	157674500	19520	19520	19520	19520	21
370	20240628	145900	157264580	19520	19520	19520	19520	0
371	20240628	145800	157264580	19520	19520	19520	19520	4
372	20240628	145700	157186500	19530	19530	19530	19530	1
373	20240628	145600	157166970	19530	19530	19530	19530	0
374	20240628	145500	157166970	19530	19530	19530	19530	0
375	20240628	145400	157166970	19530	19530	19530	19530	0
376	20240628	145300	157166970	19530	19530	19530	19530	0
377	20240628	145200	157166970	19530	19530	19530	19530	1
378	20240628	145100	157147440	19540	19540	19540	19540	0
379	20240628	145000	157147440	19540	19540	19540	19540	0
380	20240628	144900	157147440	19540	19540	19540	19540	0
381	20240628	144800	157147440	19540	19540	19540	19540	0
382	20240628	144700	157147440	19540	19540	19540	19540	0
383	20240628	144600	157147440	19540	19540	19540	19540	0
384	20240628	144500	157147440	19540	19540	19540	19540	0
385	20240628	144400	157147440	19540	19540	19540	19540	0
386	20240628	144300	157147440	19540	19540	19540	19540	0
387	20240628	144200	157147440	19540	19540	19540	19540	0
388	20240628	144100	157147440	19540	19540	19540	19540	0
389	20240628	144000	157147440	19540	19540	19540	19540	0
390	20240628	143900	157147440	19540	19540	19540	19540	0
391	20240628	143800	157147440	19540	19540	19540	19540	0
392	20240628	143700	157147440	19540	19540	19540	19540	0
393	20240628	143600	157147440	19540	19540	19540	19540	0
394	20240628	143500	157147440	19540	19540	19540	19540	0
395	20240628	143400	157147440	19540	19540	19540	19540	0
396	20240628	143300	157147440	19540	19540	19540	19540	0
397	20240628	143200	157147440	19540	19540	19540	19540	0
398	20240628	143100	157147440	19540	19540	19540	19540	0
399	20240628	143000	157147440	19540	19540	19540	19540	1
400	20240628	142900	157127900	19540	19540	19540	19540	0
401	20240628	142800	157127900	19540	19540	19540	19540	0
402	20240628	142700	157127900	19540	19540	19540	19540	0
403	20240628	142600	157127900	19540	19540	19540	19540	0
404	20240628	142500	157127900	19540	19540	19540	19540	0
405	20240628	142400	157127900	19540	19540	19540	19540	14
406	20240628	142300	156854340	19540	19540	19540	19540	0
407	20240628	142200	156854340	19540	19540	19540	19540	0
408	20240628	142100	156854340	19540	19540	19540	19540	0
409	20240628	142000	156854340	19540	19540	19540	19540	0
410	20240628	141900	156854340	19540	19540	19540	19540	0
411	20240628	141800	156854340	19540	19540	19540	19540	0
412	20240628	141700	156854340	19540	19540	19540	19540	6
413	20240628	141600	156737100	19550	19550	19550	19550	0
414	20240628	141500	156737100	19550	19550	19550	19550	0
415	20240628	141400	156737100	19550	19550	19550	19550	0
416	20240628	141300	156737100	19550	19550	19550	19550	0
417	20240628	141200	156737100	19550	19550	19550	19550	0
418	20240628	141100	156737100	19550	19550	19550	19550	1
419	20240628	141000	156717550	19510	19510	19510	19510	0
420	20240628	140900	156717550	19510	19510	19510	19510	0
421	20240628	140800	156717550	19510	19510	19510	19510	0
422	20240628	140700	156717550	19510	19510	19510	19510	100
423	20240628	140600	154766550	19510	19510	19510	19510	10
424	20240628	140500	154571450	19510	19510	19510	19510	75
425	20240628	140400	153108200	19520	19550	19550	19520	17
426	20240628	140300	152776330	19510	19510	19510	19510	0
427	20240628	140200	152776330	19510	19510	19510	19510	0
428	20240628	140100	152776330	19510	19510	19510	19510	0
429	20240628	140000	152776330	19510	19510	19510	19510	0
430	20240628	135900	152776330	19510	19510	19510	19510	0
431	20240628	135800	152776330	19510	19510	19510	19510	0
432	20240628	135700	152776330	19510	19510	19510	19510	0
433	20240628	135600	152776330	19510	19510	19510	19510	0
434	20240628	135500	152776330	19510	19510	19510	19510	13
435	20240628	135400	152522700	19510	19510	19510	19510	248
436	20240628	135300	147684220	19520	19530	19530	19520	314
437	20240628	135200	141554800	19560	19560	19560	19560	0
438	20240628	135100	141554800	19560	19560	19560	19560	0
439	20240628	135000	141554800	19560	19560	19560	19560	0
440	20240628	134900	141554800	19560	19560	19560	19560	0
441	20240628	134800	141554800	19560	19560	19560	19560	0
442	20240628	134700	141554800	19560	19560	19560	19560	0
443	20240628	134600	141554800	19560	19560	19560	19560	0
444	20240628	134500	141554800	19560	19560	19560	19560	0
445	20240628	134400	141554800	19560	19550	19560	19550	3
446	20240628	134300	141496140	19550	19550	19550	19550	20
447	20240628	134200	141105140	19550	19550	19550	19550	0
448	20240628	134100	141105140	19550	19550	19550	19550	0
449	20240628	134000	141105140	19550	19550	19550	19550	0
450	20240628	133900	141105140	19550	19550	19550	19550	0
451	20240628	133800	141105140	19550	19550	19550	19550	1
452	20240628	133700	141085590	19540	19540	19540	19540	0
453	20240628	133600	141085590	19540	19530	19540	19530	575
454	20240628	133500	129850580	19530	19530	19530	19530	0
455	20240628	133400	129850580	19530	19530	19530	19530	0
456	20240628	133300	129850580	19530	19530	19530	19530	0
457	20240628	133200	129850580	19530	19530	19530	19530	0
458	20240628	133100	129850580	19530	19530	19530	19530	0
459	20240628	133000	129850580	19530	19530	19530	19530	0
460	20240628	132900	129850580	19530	19530	19530	19530	0
461	20240628	132800	129850580	19530	19530	19530	19530	0
462	20240628	132700	129850580	19530	19530	19530	19530	0
463	20240628	132600	129850580	19530	19530	19530	19530	0
464	20240628	132500	129850580	19530	19530	19530	19530	0
465	20240628	132400	129850580	19530	19530	19530	19530	0
466	20240628	132300	129850580	19530	19530	19530	19530	0
467	20240628	132200	129850580	19530	19530	19530	19530	0
468	20240628	132100	129850580	19530	19530	19530	19530	0
469	20240628	132000	129850580	19530	19530	19530	19530	0
470	20240628	131900	129850580	19530	19530	19530	19530	0
471	20240628	131800	129850580	19530	19530	19530	19530	0
472	20240628	131700	129850580	19530	19530	19530	19530	0
473	20240628	131600	129850580	19530	19530	19530	19530	0
474	20240628	131500	129850580	19530	19530	19530	19530	0
475	20240628	131400	129850580	19530	19530	19530	19530	1
476	20240628	131300	129831050	19520	19520	19520	19520	0
477	20240628	131200	129831050	19520	19520	19520	19520	0
478	20240628	131100	129831050	19520	19520	19520	19520	0
479	20240628	131000	129831050	19520	19520	19520	19520	0
480	20240628	130900	129831050	19520	19520	19520	19520	0
481	20240628	130800	129831050	19520	19520	19520	19520	0
482	20240628	130700	129831050	19520	19500	19520	19500	18
483	20240628	130600	129479710	19500	19500	19500	19500	1
484	20240628	130500	129460210	19520	19520	19520	19520	0
485	20240628	130400	129460210	19520	19520	19520	19520	0
486	20240628	130300	129460210	19520	19520	19520	19520	0
487	20240628	130200	129460210	19520	19520	19520	19520	0
488	20240628	130100	129460210	19520	19520	19520	19520	0
489	20240628	130000	129460210	19520	19520	19520	19520	0
490	20240628	125900	129460210	19520	19520	19520	19520	1
491	20240628	125800	129440690	19520	19520	19520	19520	0
492	20240628	125700	129440690	19520	19520	19520	19520	0
493	20240628	125600	129440690	19520	19520	19520	19520	0
494	20240628	125500	129440690	19520	19520	19520	19520	0
495	20240628	125400	129440690	19520	19520	19520	19520	0
496	20240628	125300	129440690	19520	19520	19520	19520	0
497	20240628	125200	129440690	19520	19520	19520	19520	0
498	20240628	125100	129440690	19520	19520	19520	19520	0
499	20240628	125000	129440690	19520	19520	19520	19520	0
500	20240628	124900	129440690	19520	19520	19520	19520	0
501	20240628	124800	129440690	19520	19520	19520	19520	1
502	20240628	124700	129421170	19470	19480	19480	19470	122
503	20240628	124600	127045330	19470	19480	19480	19470	200
504	20240628	124500	123150510	19520	19520	19520	19520	0
505	20240628	124400	123150510	19520	19490	19520	19460	1016
506	20240628	124300	103366110	19520	19520	19520	19520	0
507	20240628	124200	103366110	19520	19520	19520	19520	1
508	20240628	124100	103346590	19480	19490	19490	19480	800
509	20240628	124000	87760870	19490	19490	19490	19490	0
510	20240628	123900	87760870	19490	19500	19500	19490	103
511	20240628	123800	85753390	19490	19490	19490	19490	0
512	20240628	123700	85753390	19490	19490	19490	19490	0
513	20240628	123600	85753390	19490	19500	19500	19490	2
514	20240628	123500	85714400	19490	19490	19490	19490	0
515	20240628	123400	85714400	19490	19490	19490	19490	0
516	20240628	123300	85714400	19490	19490	19490	19490	288
517	20240628	123200	80101280	19500	19520	19520	19500	712
518	20240628	123100	66216760	19530	19530	19530	19530	0
519	20240628	123000	66216760	19530	19530	19530	19530	1
520	20240628	122900	66197230	19530	19530	19530	19530	0
521	20240628	122800	66197230	19530	19530	19530	19530	0
522	20240628	122700	66197230	19530	19530	19530	19530	0
523	20240628	122600	66197230	19530	19530	19530	19530	0
524	20240628	122500	66197230	19530	19530	19530	19530	25
525	20240628	122400	65708980	19500	19500	19500	19500	51
526	20240628	122300	64714480	19500	19500	19500	19500	14
527	20240628	122200	64441480	19500	19500	19500	19500	0
528	20240628	122100	64441480	19500	19500	19500	19500	0
529	20240628	122000	64441480	19500	19500	19500	19500	0
530	20240628	121900	64441480	19500	19500	19500	19500	0
531	20240628	121800	64441480	19500	19500	19500	19500	0
532	20240628	121700	64441480	19500	19500	19500	19500	0
533	20240628	121600	64441480	19500	19500	19500	19500	0
534	20240628	121500	64441480	19500	19500	19500	19500	0
535	20240628	121400	64441480	19500	19500	19500	19500	0
536	20240628	121300	64441480	19500	19500	19500	19500	0
537	20240628	121200	64441480	19500	19500	19500	19500	0
538	20240628	121100	64441480	19500	19500	19500	19500	0
539	20240628	121000	64441480	19500	19500	19500	19500	0
540	20240628	120900	64441480	19500	19500	19500	19500	65
541	20240628	120800	63173980	19510	19510	19510	19510	0
542	20240628	120700	63173980	19510	19510	19510	19510	0
543	20240628	120600	63173980	19510	19510	19510	19510	186
544	20240628	120500	59545120	19510	19520	19520	19510	50
545	20240628	120400	58569400	19530	19530	19530	19530	0
546	20240628	120300	58569400	19530	19530	19530	19530	1
547	20240628	120200	58549870	19530	19530	19530	19530	0
548	20240628	120100	58549870	19530	19530	19530	19530	0
549	20240628	120000	58549870	19530	19530	19530	19530	0
550	20240628	115900	58549870	19530	19520	19530	19520	85
551	20240628	115800	56890240	19520	19520	19520	19520	0
552	20240628	115700	56890240	19520	19520	19520	19520	0
553	20240628	115600	56890240	19520	19520	19520	19520	0
554	20240628	115500	56890240	19520	19520	19520	19520	1
555	20240628	115400	56870720	19530	19530	19530	19530	0
556	20240628	115300	56870720	19530	19530	19530	19530	0
557	20240628	115200	56870720	19530	19530	19530	19530	0
558	20240628	115100	56870720	19530	19530	19530	19530	50
559	20240628	115000	55894220	19530	19530	19530	19530	0
560	20240628	114900	55894220	19530	19530	19530	19530	100
561	20240628	114800	53941220	19530	19530	19530	19530	0
562	20240628	114700	53941220	19530	19530	19530	19530	0
563	20240628	114600	53941220	19530	19530	19530	19530	0
564	20240628	114500	53941220	19530	19530	19530	19530	47
565	20240628	114400	53023310	19530	19530	19530	19530	53
566	20240628	114300	51988220	19530	19530	19530	19530	0
567	20240628	114200	51988220	19530	19530	19530	19530	0
568	20240628	114100	51988220	19530	19530	19530	19530	0
569	20240628	114000	51988220	19530	19530	19530	19530	0
570	20240628	113900	51988220	19530	19530	19530	19530	0
571	20240628	113800	51988220	19530	19530	19530	19530	0
572	20240628	113700	51988220	19530	19530	19530	19530	0
573	20240628	113600	51988220	19530	19530	19530	19530	1
574	20240628	113500	51968690	19530	19530	19530	19530	0
575	20240628	113400	51968690	19530	19530	19530	19530	9
576	20240628	113300	51792920	19540	19540	19540	19540	0
577	20240628	113200	51792920	19540	19540	19540	19540	0
578	20240628	113100	51792920	19540	19540	19540	19540	0
579	20240628	113000	51792920	19540	19540	19540	19540	1
580	20240628	112900	51773380	19540	19540	19540	19540	0
581	20240628	112800	51773380	19540	19540	19540	19540	0
582	20240628	112700	51773380	19540	19540	19540	19540	10
583	20240628	112600	51577980	19540	19540	19540	19540	0
584	20240628	112500	51577980	19540	19540	19540	19540	0
585	20240628	112400	51577980	19540	19540	19540	19540	0
586	20240628	112300	51577980	19540	19540	19540	19540	1
587	20240628	112200	51558440	19530	19530	19530	19530	0
588	20240628	112100	51558440	19530	19530	19530	19530	0
589	20240628	112000	51558440	19530	19530	19530	19530	0
590	20240628	111900	51558440	19530	19530	19530	19530	0
591	20240628	111800	51558440	19530	19530	19530	19530	0
592	20240628	111700	51558440	19530	19530	19530	19530	0
593	20240628	111600	51558440	19530	19540	19540	19530	43
594	20240628	111500	50718640	19530	19530	19530	19530	11
595	20240628	111400	50503810	19530	19530	19530	19530	50
596	20240628	111300	49527310	19530	19530	19530	19530	0
597	20240628	111200	49527310	19530	19530	19530	19530	5
598	20240628	111100	49429660	19540	19540	19540	19540	0
599	20240628	111000	49429660	19540	19540	19540	19540	12
600	20240628	110900	49195180	19540	19540	19540	19540	0
601	20240628	110800	49195180	19540	19540	19540	19540	10
602	20240628	110700	48999780	19540	19540	19540	19540	0
603	20240628	110600	48999780	19540	19540	19540	19540	0
604	20240628	110500	48999780	19540	19540	19540	19540	0
605	20240628	110400	48999780	19540	19540	19540	19540	0
606	20240628	110300	48999780	19540	19540	19540	19540	2
607	20240628	110200	48960700	19540	19540	19540	19540	0
608	20240628	110100	48960700	19540	19540	19540	19540	17
609	20240628	110000	48628520	19540	19540	19540	19540	0
610	20240628	105900	48628520	19540	19540	19540	19540	35
611	20240628	105800	47944620	19540	19540	19540	19540	0
612	20240628	105700	47944620	19540	19540	19540	19540	0
613	20240628	105600	47944620	19540	19540	19540	19540	1
614	20240628	105500	47925080	19540	19540	19540	19540	1
615	20240628	105400	47905540	19550	19550	19550	19550	100
616	20240628	105300	45950540	19550	19550	19550	19550	0
617	20240628	105200	45950540	19550	19550	19550	19550	0
618	20240628	105100	45950540	19550	19550	19550	19550	1
619	20240628	105000	45930990	19540	19540	19540	19540	48
620	20240628	104900	44993070	19540	19540	19540	19540	1
621	20240628	104800	44973530	19540	19540	19540	19540	1
622	20240628	104700	44953990	19530	19540	19540	19530	42
623	20240628	104600	44133610	19540	19550	19550	19540	21
624	20240628	104500	43723260	19550	19550	19550	19550	0
625	20240628	104400	43723260	19550	19550	19550	19550	0
626	20240628	104300	43723260	19550	19550	19550	19550	0
627	20240628	104200	43723260	19550	19550	19550	19550	0
628	20240628	104100	43723260	19550	19550	19550	19550	0
629	20240628	104000	43723260	19550	19550	19550	19550	0
630	20240628	103900	43723260	19550	19550	19550	19550	0
631	20240628	103800	43723260	19550	19550	19550	19550	161
632	20240628	103700	40575710	19550	19550	19550	19550	0
633	20240628	103600	40575710	19550	19540	19550	19540	66
634	20240628	103500	39285870	19540	19540	19540	19540	0
635	20240628	103400	39285870	19540	19540	19540	19540	40
636	20240628	103300	38504270	19540	19540	19540	19540	0
637	20240628	103200	38504270	19540	19540	19540	19540	6
638	20240628	103100	38387030	19540	19540	19540	19540	5
639	20240628	103000	38289330	19540	19540	19540	19540	0
640	20240628	102900	38289330	19540	19540	19540	19540	0
641	20240628	102800	38289330	19540	19540	19540	19540	0
642	20240628	102700	38289330	19540	19540	19540	19540	0
643	20240628	102600	38289330	19540	19540	19540	19540	0
644	20240628	102500	38289330	19540	19540	19540	19540	3
645	20240628	102400	38230710	19540	19540	19540	19540	0
646	20240628	102300	38230710	19540	19540	19540	19540	0
647	20240628	102200	38230710	19540	19540	19540	19540	14
648	20240628	102100	37957150	19540	19540	19540	19540	0
649	20240628	102000	37957150	19540	19540	19540	19540	0
650	20240628	101900	37957150	19540	19540	19540	19540	0
651	20240628	101800	37957150	19540	19540	19540	19540	0
652	20240628	101700	37957150	19540	19540	19540	19540	0
653	20240628	101600	37957150	19540	19540	19540	19540	0
654	20240628	101500	37957150	19540	19540	19540	19540	293
655	20240628	101400	32231930	19540	19540	19540	19540	0
656	20240628	101300	32231930	19540	19530	19540	19530	88
657	20240628	101200	30513040	19540	19540	19540	19540	30
658	20240628	101100	29926840	19540	19540	19540	19540	0
659	20240628	101000	29926840	19540	19540	19540	19540	0
660	20240628	100900	29926840	19540	19540	19540	19540	0
661	20240628	100800	29926840	19540	19540	19540	19540	0
662	20240628	100700	29926840	19540	19540	19540	19540	0
663	20240628	100600	29926840	19540	19540	19540	19540	1
664	20240628	100500	29907300	19540	19540	19540	19540	0
665	20240628	100400	29907300	19540	19540	19540	19540	0
666	20240628	100300	29907300	19540	19540	19540	19540	0
667	20240628	100200	29907300	19540	19540	19540	19540	0
668	20240628	100100	29907300	19540	19540	19540	19540	1
669	20240628	100000	29887760	19540	19540	19540	19540	12
670	20240628	095900	29653280	19540	19540	19540	19540	1
671	20240628	095800	29633740	19550	19550	19550	19550	0
672	20240628	095700	29633740	19550	19550	19550	19550	0
673	20240628	095600	29633740	19550	19550	19550	19550	101
674	20240628	095500	27659190	19550	19550	19550	19550	0
675	20240628	095400	27659190	19550	19550	19550	19550	13
676	20240628	095300	27405040	19550	19550	19550	19550	1
677	20240628	095200	27385490	19540	19530	19540	19530	87
678	20240628	095100	25685660	19540	19540	19540	19540	1
679	20240628	095000	25666120	19500	19500	19500	19500	0
680	20240628	094900	25666120	19500	19510	19510	19500	129
681	20240628	094800	23150310	19540	19540	19540	19540	0
682	20240628	094700	23150310	19540	19540	19540	19540	8
683	20240628	094600	22993990	19540	19540	19540	19540	32
684	20240628	094500	22368710	19540	19500	19540	19500	38
685	20240628	094400	21627590	19500	19500	19500	19500	0
686	20240628	094300	21627590	19500	19500	19500	19500	100
687	20240628	094200	19677590	19510	19510	19510	19510	65
688	20240628	094100	18409440	19520	19520	19520	19520	0
689	20240628	094000	18409440	19520	19520	19520	19520	0
690	20240628	093900	18409440	19520	19520	19520	19520	1
691	20240628	093800	18389920	19550	19550	19550	19550	0
692	20240628	093700	18389920	19550	19550	19550	19550	0
693	20240628	093600	18389920	19550	19550	19550	19550	2
694	20240628	093500	18350820	19550	19550	19550	19550	1
695	20240628	093400	18331270	19500	19500	19500	19500	6
696	20240628	093300	18214270	19560	19560	19560	19560	0
697	20240628	093200	18214270	19560	19560	19560	19560	100
698	20240628	093100	16258270	19560	19560	19560	19560	1
699	20240628	093000	16238710	19560	19560	19560	19560	1
700	20240628	092900	16219150	19560	19500	19560	19500	8
701	20240628	092800	16063090	19510	19510	19510	19510	2
702	20240628	092700	16024070	19510	19510	19510	19510	0
703	20240628	092600	16024070	19510	19510	19510	19510	0
704	20240628	092500	16024070	19510	19510	19510	19500	73
705	20240628	092400	14599890	19500	19510	19510	19500	24
706	20240628	092300	14131690	19510	19510	19510	19510	0
707	20240628	092200	14131690	19510	19510	19510	19510	100
708	20240628	092100	12180690	19510	19510	19510	19510	104
709	20240628	092000	10151650	19520	19520	19520	19520	0
710	20240628	091900	10151650	19520	19520	19520	19520	0
711	20240628	091800	10151650	19520	19520	19520	19520	0
712	20240628	091700	10151650	19520	19520	19520	19520	50
713	20240628	091600	9175650	19570	19570	19570	19570	0
714	20240628	091500	9175650	19570	19570	19570	19570	0
715	20240628	091400	9175650	19570	19570	19570	19570	30
716	20240628	091300	8588550	19570	19570	19570	19570	0
717	20240628	091200	8588550	19570	19570	19570	19570	0
718	20240628	091100	8588550	19570	19570	19570	19570	0
719	20240628	091000	8588550	19570	19540	19570	19520	8
720	20240628	090900	8432320	19570	19570	19570	19570	3
721	20240628	090800	8373610	19570	19570	19570	19570	0
722	20240628	090700	8373610	19570	19570	19570	19570	1
723	20240628	090600	8354040	19500	19500	19500	19500	0
724	20240628	090500	8354040	19500	19500	19500	19500	148
725	20240628	090400	5468040	19500	19500	19500	19500	0
726	20240628	090300	5468040	19500	19500	19500	19500	59
727	20240628	090200	4317540	19500	19500	19500	19500	8
728	20240628	090100	4161540	19500	19500	19500	19500	2
729	20240628	090000	4122540	19520	19540	19540	19520	211