KissMeData/285490/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210500	106264060	18710	18710	18710	18710	111
3	20240626	210400	106264060	18710	18710	18710	18710	0
4	20240626	210300	106264060	18710	18710	18710	18710	0
5	20240626	210200	106264060	18710	18710	18710	18710	0
6	20240626	210100	106264060	18710	18710	18710	18710	0
7	20240626	210000	106264060	18710	18710	18710	18710	0
8	20240626	205900	106264060	18710	18710	18710	18710	0
9	20240626	205800	106264060	18710	18710	18710	18710	0
10	20240626	205700	106264060	18710	18710	18710	18710	0
11	20240626	205600	106264060	18710	18710	18710	18710	0
12	20240626	205500	106264060	18710	18710	18710	18710	0
13	20240626	205400	106264060	18710	18710	18710	18710	0
14	20240626	205300	106264060	18710	18710	18710	18710	0
15	20240626	205200	106264060	18710	18710	18710	18710	0
16	20240626	205100	106264060	18710	18710	18710	18710	0
17	20240626	205000	106264060	18710	18710	18710	18710	0
18	20240626	204900	106264060	18710	18710	18710	18710	0
19	20240626	204800	106264060	18710	18710	18710	18710	0
20	20240626	204700	106264060	18710	18710	18710	18710	0
21	20240626	204600	106264060	18710	18710	18710	18710	0
22	20240626	204500	106264060	18710	18710	18710	18710	0
23	20240626	204400	106264060	18710	18710	18710	18710	0
24	20240626	204300	106264060	18710	18710	18710	18710	0
25	20240626	204200	106264060	18710	18710	18710	18710	0
26	20240626	204100	106264060	18710	18710	18710	18710	0
27	20240626	204000	106264060	18710	18710	18710	18710	0
28	20240626	203900	106264060	18710	18710	18710	18710	0
29	20240626	203800	106264060	18710	18710	18710	18710	0
30	20240626	203700	106264060	18710	18710	18710	18710	0
31	20240626	203600	106264060	18710	18710	18710	18710	0
32	20240626	203500	106264060	18710	18710	18710	18710	111
33	20240626	203400	106264060	18710	18710	18710	18710	0
34	20240626	203300	106264060	18710	18710	18710	18710	0
35	20240626	203200	106264060	18710	18710	18710	18710	0
36	20240626	203100	106264060	18710	18710	18710	18710	0
37	20240626	203000	106264060	18710	18710	18710	18710	0
38	20240626	202900	106264060	18710	18710	18710	18710	0
39	20240626	202800	106264060	18710	18710	18710	18710	0
40	20240626	202700	106264060	18710	18710	18710	18710	0
41	20240626	202600	106264060	18710	18710	18710	18710	0
42	20240626	202500	106264060	18710	18710	18710	18710	0
43	20240626	202400	106264060	18710	18710	18710	18710	0
44	20240626	202300	106264060	18710	18710	18710	18710	0
45	20240626	202200	106264060	18710	18710	18710	18710	0
46	20240626	202100	106264060	18710	18710	18710	18710	0
47	20240626	202000	106264060	18710	18710	18710	18710	0
48	20240626	201900	106264060	18710	18710	18710	18710	0
49	20240626	201800	106264060	18710	18710	18710	18710	0
50	20240626	201700	106264060	18710	18710	18710	18710	0
51	20240626	201600	106264060	18710	18710	18710	18710	0
52	20240626	201500	106264060	18710	18710	18710	18710	0
53	20240626	201400	106264060	18710	18710	18710	18710	0
54	20240626	201300	106264060	18710	18710	18710	18710	0
55	20240626	201200	106264060	18710	18710	18710	18710	0
56	20240626	201100	106264060	18710	18710	18710	18710	0
57	20240626	201000	106264060	18710	18710	18710	18710	0
58	20240626	200900	106264060	18710	18710	18710	18710	0
59	20240626	200800	106264060	18710	18710	18710	18710	0
60	20240626	200700	106264060	18710	18710	18710	18710	0
61	20240626	200600	106264060	18710	18710	18710	18710	0
62	20240626	200500	106264060	18710	18710	18710	18710	111
63	20240626	200400	106264060	18710	18710	18710	18710	0
64	20240626	200300	106264060	18710	18710	18710	18710	0
65	20240626	200200	106264060	18710	18710	18710	18710	0
66	20240626	200100	106264060	18710	18710	18710	18710	0
67	20240626	200000	106264060	18710	18710	18710	18710	0
68	20240626	195900	106264060	18710	18710	18710	18710	0
69	20240626	195800	106264060	18710	18710	18710	18710	0
70	20240626	195700	106264060	18710	18710	18710	18710	0
71	20240626	195600	106264060	18710	18710	18710	18710	0
72	20240626	195500	106264060	18710	18710	18710	18710	0
73	20240626	195400	106264060	18710	18710	18710	18710	0
74	20240626	195300	106264060	18710	18710	18710	18710	0
75	20240626	195200	106264060	18710	18710	18710	18710	0
76	20240626	195100	106264060	18710	18710	18710	18710	0
77	20240626	195000	106264060	18710	18710	18710	18710	0
78	20240626	194900	106264060	18710	18710	18710	18710	0
79	20240626	194800	106264060	18710	18710	18710	18710	0
80	20240626	194700	106264060	18710	18710	18710	18710	0
81	20240626	194600	106264060	18710	18710	18710	18710	0
82	20240626	194500	106264060	18710	18710	18710	18710	0
83	20240626	194400	106264060	18710	18710	18710	18710	0
84	20240626	194300	106264060	18710	18710	18710	18710	0
85	20240626	194200	106264060	18710	18710	18710	18710	0
86	20240626	194100	106264060	18710	18710	18710	18710	0
87	20240626	194000	106264060	18710	18710	18710	18710	0
88	20240626	193900	106264060	18710	18710	18710	18710	0
89	20240626	193800	106264060	18710	18710	18710	18710	0
90	20240626	193700	106264060	18710	18710	18710	18710	0
91	20240626	193600	106264060	18710	18710	18710	18710	0
92	20240626	193500	106264060	18710	18710	18710	18710	111
93	20240626	193400	106264060	18710	18710	18710	18710	0
94	20240626	193300	106264060	18710	18710	18710	18710	0
95	20240626	193200	106264060	18710	18710	18710	18710	0
96	20240626	193100	106264060	18710	18710	18710	18710	0
97	20240626	193000	106264060	18710	18710	18710	18710	0
98	20240626	192900	106264060	18710	18710	18710	18710	0
99	20240626	192800	106264060	18710	18710	18710	18710	0
100	20240626	192700	106264060	18710	18710	18710	18710	0
101	20240626	192600	106264060	18710	18710	18710	18710	0
102	20240626	192500	106264060	18710	18710	18710	18710	0
103	20240626	192400	106264060	18710	18710	18710	18710	0
104	20240626	192300	106264060	18710	18710	18710	18710	0
105	20240626	192200	106264060	18710	18710	18710	18710	0
106	20240626	192100	106264060	18710	18710	18710	18710	0
107	20240626	192000	106264060	18710	18710	18710	18710	0
108	20240626	191900	106264060	18710	18710	18710	18710	0
109	20240626	191800	106264060	18710	18710	18710	18710	0
110	20240626	191700	106264060	18710	18710	18710	18710	0
111	20240626	191600	106264060	18710	18710	18710	18710	0
112	20240626	191500	106264060	18710	18710	18710	18710	0
113	20240626	191400	106264060	18710	18710	18710	18710	0
114	20240626	191300	106264060	18710	18710	18710	18710	0
115	20240626	191200	106264060	18710	18710	18710	18710	0
116	20240626	191100	106264060	18710	18710	18710	18710	0
117	20240626	191000	106264060	18710	18710	18710	18710	0
118	20240626	190900	106264060	18710	18710	18710	18710	0
119	20240626	190800	106264060	18710	18710	18710	18710	0
120	20240626	190700	106264060	18710	18710	18710	18710	0
121	20240626	190600	106264060	18710	18710	18710	18710	0
122	20240626	190500	106264060	18710	18710	18710	18710	111
123	20240626	190400	106264060	18710	18710	18710	18710	0
124	20240626	190300	106264060	18710	18710	18710	18710	0
125	20240626	190200	106264060	18710	18710	18710	18710	0
126	20240626	190100	106264060	18710	18710	18710	18710	0
127	20240626	190000	106264060	18710	18710	18710	18710	0
128	20240626	185900	106264060	18710	18710	18710	18710	0
129	20240626	185800	106264060	18710	18710	18710	18710	0
130	20240626	185700	106264060	18710	18710	18710	18710	0
131	20240626	185600	106264060	18710	18710	18710	18710	0
132	20240626	185500	106264060	18710	18710	18710	18710	0
133	20240626	185400	106264060	18710	18710	18710	18710	0
134	20240626	185300	106264060	18710	18710	18710	18710	0
135	20240626	185200	106264060	18710	18710	18710	18710	0
136	20240626	185100	106264060	18710	18710	18710	18710	0
137	20240626	185000	106264060	18710	18710	18710	18710	0
138	20240626	184900	106264060	18710	18710	18710	18710	0
139	20240626	184800	106264060	18710	18710	18710	18710	0
140	20240626	184700	106264060	18710	18710	18710	18710	0
141	20240626	184600	106264060	18710	18710	18710	18710	0
142	20240626	184500	106264060	18710	18710	18710	18710	0
143	20240626	184400	106264060	18710	18710	18710	18710	0
144	20240626	184300	106264060	18710	18710	18710	18710	0
145	20240626	184200	106264060	18710	18710	18710	18710	0
146	20240626	184100	106264060	18710	18710	18710	18710	0
147	20240626	184000	106264060	18710	18710	18710	18710	0
148	20240626	183900	106264060	18710	18710	18710	18710	0
149	20240626	183800	106264060	18710	18710	18710	18710	0
150	20240626	183700	106264060	18710	18710	18710	18710	0
151	20240626	183600	106264060	18710	18710	18710	18710	0
152	20240626	183500	106264060	18710	18710	18710	18710	111
153	20240626	183400	106264060	18710	18710	18710	18710	0
154	20240626	183300	106264060	18710	18710	18710	18710	0
155	20240626	183200	106264060	18710	18710	18710	18710	0
156	20240626	183100	106264060	18710	18710	18710	18710	0
157	20240626	183000	106264060	18710	18710	18710	18710	0
158	20240626	182900	106264060	18710	18710	18710	18710	0
159	20240626	182800	106264060	18710	18710	18710	18710	0
160	20240626	182700	106264060	18710	18710	18710	18710	0
161	20240626	182600	106264060	18710	18710	18710	18710	0
162	20240626	182500	106264060	18710	18710	18710	18710	0
163	20240626	182400	106264060	18710	18710	18710	18710	0
164	20240626	182300	106264060	18710	18710	18710	18710	0
165	20240626	182200	106264060	18710	18710	18710	18710	0
166	20240626	182100	106264060	18710	18710	18710	18710	0
167	20240626	182000	106264060	18710	18710	18710	18710	0
168	20240626	181900	106264060	18710	18710	18710	18710	0
169	20240626	181800	106264060	18710	18710	18710	18710	0
170	20240626	181700	106264060	18710	18710	18710	18710	0
171	20240626	181600	106264060	18710	18710	18710	18710	0
172	20240626	181500	106264060	18710	18710	18710	18710	0
173	20240626	181400	106264060	18710	18710	18710	18710	0
174	20240626	181300	106264060	18710	18710	18710	18710	0
175	20240626	181200	106264060	18710	18710	18710	18710	0
176	20240626	181100	106264060	18710	18710	18710	18710	0
177	20240626	181000	106264060	18710	18710	18710	18710	0
178	20240626	180900	106264060	18710	18710	18710	18710	0
179	20240626	180800	106264060	18710	18710	18710	18710	0
180	20240626	180700	106264060	18710	18710	18710	18710	0
181	20240626	180600	106264060	18710	18710	18710	18710	0
182	20240626	180500	106264060	18710	18710	18710	18710	111
183	20240626	180400	106264060	18710	18710	18710	18710	0
184	20240626	180300	106264060	18710	18710	18710	18710	0
185	20240626	180200	106264060	18710	18710	18710	18710	0
186	20240626	180100	106264060	18710	18710	18710	18710	0
187	20240626	180000	106264060	18710	18710	18710	18710	0
188	20240626	175900	106264060	18710	18710	18710	18710	0
189	20240626	175800	106264060	18710	18710	18710	18710	0
190	20240626	175700	106264060	18710	18710	18710	18710	0
191	20240626	175600	106264060	18710	18710	18710	18710	0
192	20240626	175500	106264060	18710	18710	18710	18710	0
193	20240626	175400	106264060	18710	18710	18710	18710	0
194	20240626	175300	106264060	18710	18710	18710	18710	0
195	20240626	175200	106264060	18710	18710	18710	18710	0
196	20240626	175100	106264060	18710	18710	18710	18710	0
197	20240626	175000	106264060	18710	18710	18710	18710	0
198	20240626	174900	106264060	18710	18710	18710	18710	0
199	20240626	174800	106264060	18710	18710	18710	18710	0
200	20240626	174700	106264060	18710	18710	18710	18710	0
201	20240626	174600	106264060	18710	18710	18710	18710	0
202	20240626	174500	106264060	18710	18710	18710	18710	0
203	20240626	174400	106264060	18710	18710	18710	18710	0
204	20240626	174300	106264060	18710	18710	18710	18710	0
205	20240626	174200	106264060	18710	18710	18710	18710	0
206	20240626	174100	106264060	18710	18710	18710	18710	0
207	20240626	174000	106264060	18710	18710	18710	18710	0
208	20240626	173900	106264060	18710	18710	18710	18710	0
209	20240626	173800	106264060	18710	18710	18710	18710	0
210	20240626	173700	106264060	18710	18710	18710	18710	0
211	20240626	173600	106264060	18710	18710	18710	18710	0
212	20240626	173500	106264060	18710	18710	18710	18710	111
213	20240626	173400	106264060	18710	18710	18710	18710	0
214	20240626	173300	106264060	18710	18710	18710	18710	0
215	20240626	173200	106264060	18710	18710	18710	18710	0
216	20240626	173100	106264060	18710	18710	18710	18710	0
217	20240626	173000	106264060	18710	18710	18710	18710	0
218	20240626	172900	106264060	18710	18710	18710	18710	0
219	20240626	172800	106264060	18710	18710	18710	18710	0
220	20240626	172700	106264060	18710	18710	18710	18710	0
221	20240626	172600	106264060	18710	18710	18710	18710	0
222	20240626	172500	106264060	18710	18710	18710	18710	0
223	20240626	172400	106264060	18710	18710	18710	18710	0
224	20240626	172300	106264060	18710	18710	18710	18710	0
225	20240626	172200	106264060	18710	18710	18710	18710	0
226	20240626	172100	106264060	18710	18710	18710	18710	0
227	20240626	172000	106264060	18710	18710	18710	18710	0
228	20240626	171900	106264060	18710	18710	18710	18710	0
229	20240626	171800	106264060	18710	18710	18710	18710	0
230	20240626	171700	106264060	18710	18710	18710	18710	0
231	20240626	171600	106264060	18710	18710	18710	18710	0
232	20240626	171500	106264060	18710	18710	18710	18710	0
233	20240626	171400	106264060	18710	18710	18710	18710	0
234	20240626	171300	106264060	18710	18710	18710	18710	0
235	20240626	171200	106264060	18710	18710	18710	18710	0
236	20240626	171100	106264060	18710	18710	18710	18710	0
237	20240626	171000	106264060	18710	18710	18710	18710	0
238	20240626	170900	106264060	18710	18710	18710	18710	0
239	20240626	170800	106264060	18710	18710	18710	18710	0
240	20240626	170700	106264060	18710	18710	18710	18710	0
241	20240626	170600	106264060	18710	18710	18710	18710	0
242	20240626	170500	106264060	18710	18710	18710	18710	111
243	20240626	170400	106264060	18710	18710	18710	18710	0
244	20240626	170300	106264060	18710	18710	18710	18710	0
245	20240626	170200	106264060	18710	18710	18710	18710	0
246	20240626	170100	106264060	18710	18710	18710	18710	0
247	20240626	170000	106264060	18710	18710	18710	18710	0
248	20240626	165900	106264060	18710	18710	18710	18710	0
249	20240626	165800	106264060	18710	18710	18710	18710	0
250	20240626	165700	106264060	18710	18710	18710	18710	0
251	20240626	165600	106264060	18710	18710	18710	18710	0
252	20240626	165500	106264060	18710	18710	18710	18710	0
253	20240626	165400	106264060	18710	18710	18710	18710	0
254	20240626	165300	106264060	18710	18710	18710	18710	0
255	20240626	165200	106264060	18710	18710	18710	18710	0
256	20240626	165100	106264060	18710	18710	18710	18710	0
257	20240626	165000	106264060	18710	18710	18710	18710	0
258	20240626	164900	106264060	18710	18710	18710	18710	0
259	20240626	164800	106264060	18710	18710	18710	18710	0
260	20240626	164700	106264060	18710	18710	18710	18710	0
261	20240626	164600	106264060	18710	18710	18710	18710	0
262	20240626	164500	106264060	18710	18710	18710	18710	0
263	20240626	164400	106264060	18710	18710	18710	18710	0
264	20240626	164300	106264060	18710	18710	18710	18710	0
265	20240626	164200	106264060	18710	18710	18710	18710	0
266	20240626	164100	106264060	18710	18710	18710	18710	0
267	20240626	164000	106264060	18710	18710	18710	18710	0
268	20240626	163900	106264060	18710	18710	18710	18710	0
269	20240626	163800	106264060	18710	18710	18710	18710	0
270	20240626	163700	106264060	18710	18710	18710	18710	0
271	20240626	163600	106264060	18710	18710	18710	18710	0
272	20240626	163500	106264060	18710	18710	18710	18710	111
273	20240626	163400	106264060	18710	18710	18710	18710	0
274	20240626	163300	106264060	18710	18710	18710	18710	0
275	20240626	163200	106264060	18710	18710	18710	18710	0
276	20240626	163100	106264060	18710	18710	18710	18710	0
277	20240626	163000	106264060	18710	18710	18710	18710	0
278	20240626	162900	106264060	18710	18710	18710	18710	0
279	20240626	162800	106264060	18710	18710	18710	18710	0
280	20240626	162700	106264060	18710	18710	18710	18710	0
281	20240626	162600	106264060	18710	18710	18710	18710	0
282	20240626	162500	106264060	18710	18710	18710	18710	0
283	20240626	162400	106264060	18710	18710	18710	18710	0
284	20240626	162300	106264060	18710	18710	18710	18710	0
285	20240626	162200	106264060	18710	18710	18710	18710	0
286	20240626	162100	106264060	18710	18710	18710	18710	0
287	20240626	162000	106264060	18710	18710	18710	18710	0
288	20240626	161900	106264060	18710	18710	18710	18710	0
289	20240626	161800	106264060	18710	18710	18710	18710	0
290	20240626	161700	106264060	18710	18710	18710	18710	0
291	20240626	161600	106264060	18710	18710	18710	18710	0
292	20240626	161500	106264060	18710	18710	18710	18710	0
293	20240626	161400	106264060	18710	18710	18710	18710	0
294	20240626	161300	106264060	18710	18710	18710	18710	0
295	20240626	161200	106264060	18710	18710	18710	18710	0
296	20240626	161100	106264060	18710	18710	18710	18710	0
297	20240626	161000	106264060	18710	18710	18710	18710	0
298	20240626	160900	106264060	18710	18710	18710	18710	0
299	20240626	160800	106264060	18710	18710	18710	18710	0
300	20240626	160700	106264060	18710	18710	18710	18710	0
301	20240626	160600	106264060	18710	18710	18710	18710	0
302	20240626	160500	106264060	18710	18710	18710	18710	111
303	20240626	160400	106264060	18710	18710	18710	18710	0
304	20240626	160300	106264060	18710	18710	18710	18710	0
305	20240626	160200	106264060	18710	18710	18710	18710	0
306	20240626	160100	106264060	18710	18710	18710	18710	0
307	20240626	160000	106264060	18710	18710	18710	18710	0
308	20240626	155900	106264060	18710	18710	18710	18710	0
309	20240626	155800	106264060	18710	18710	18710	18710	0
310	20240626	155700	106264060	18710	18710	18710	18710	0
311	20240626	155600	106264060	18710	18710	18710	18710	0
312	20240626	155500	106264060	18710	18710	18710	18710	0
313	20240626	155400	106264060	18710	18710	18710	18710	0
314	20240626	155300	106264060	18710	18710	18710	18710	0
315	20240626	155200	106264060	18710	18710	18710	18710	0
316	20240626	155100	106264060	18710	18710	18710	18710	0
317	20240626	155000	106264060	18710	18710	18710	18710	0
318	20240626	154900	106264060	18710	18710	18710	18710	0
319	20240626	154800	106264060	18710	18710	18710	18710	0
320	20240626	154700	106264060	18710	18710	18710	18710	0
321	20240626	154600	106264060	18710	18710	18710	18710	0
322	20240626	154500	106264060	18710	18710	18710	18710	0
323	20240626	154400	106264060	18710	18710	18710	18710	0
324	20240626	154300	106264060	18710	18710	18710	18710	0
325	20240626	154200	106264060	18710	18710	18710	18710	0
326	20240626	154100	106264060	18710	18710	18710	18710	0
327	20240626	154000	106264060	18710	18710	18710	18710	0
328	20240626	153900	106264060	18710	18710	18710	18710	0
329	20240626	153800	106264060	18710	18710	18710	18710	0
330	20240626	153700	106264060	18710	18710	18710	18710	0
331	20240626	153600	106264060	18710	18710	18710	18710	0
332	20240626	153500	106264060	18710	18710	18710	18710	111
333	20240626	153400	106264060	18710	18710	18710	18710	0
334	20240626	153300	106264060	18710	18710	18710	18710	0
335	20240626	153200	106264060	18710	18710	18710	18710	0
336	20240626	153100	106264060	18710	18710	18710	18710	0
337	20240626	153000	106264060	18710	18710	18710	18710	111
338	20240626	152900	104187250	18830	18830	18830	18830	0
339	20240626	152800	104187250	18830	18830	18830	18830	0
340	20240626	152700	104187250	18830	18830	18830	18830	0
341	20240626	152600	104187250	18830	18830	18830	18830	0
342	20240626	152500	104187250	18830	18830	18830	18830	0
343	20240626	152400	104187250	18830	18830	18830	18830	0
344	20240626	152300	104187250	18830	18830	18830	18830	0
345	20240626	152200	104187250	18830	18830	18830	18830	0
346	20240626	152100	104187250	18830	18830	18830	18830	0
347	20240626	152000	104187250	18830	18830	18830	18830	0
348	20240626	151900	104187250	18830	18830	18830	18830	0
349	20240626	151800	104187250	18830	18830	18830	18830	0
350	20240626	151700	104187250	18830	18830	18830	18830	0
351	20240626	151600	104187250	18830	18710	18830	18710	5
352	20240626	151500	104093580	18710	18730	18830	18710	89
353	20240626	151400	102428210	18830	18830	18830	18830	0
354	20240626	151300	102428210	18830	18830	18830	18830	500
355	20240626	151200	93013210	18830	18830	18830	18830	0
356	20240626	151100	93013210	18830	18830	18830	18830	0
357	20240626	151000	93013210	18830	18830	18830	18830	120
358	20240626	150900	90753610	18730	18760	18760	18730	92
359	20240626	150800	89029360	18760	18760	18760	18760	129
360	20240626	150700	86609320	18760	18760	18760	18760	0
361	20240626	150600	86609320	18760	18760	18760	18760	0
362	20240626	150500	86609320	18760	18760	18760	18760	26
363	20240626	150400	86121560	18760	18770	18830	18760	169
364	20240626	150300	82949730	18770	18770	18770	18770	212
365	20240626	150200	78970490	18770	18770	18770	18770	0
366	20240626	150100	78970490	18770	18770	18770	18770	0
367	20240626	150000	78970490	18770	18760	18770	18760	11
368	20240626	145900	78764030	18770	18770	18770	18770	0
369	20240626	145800	78764030	18770	18770	18770	18770	0
370	20240626	145700	78764030	18770	18770	18770	18770	0
371	20240626	145600	78764030	18770	18770	18770	18770	0
372	20240626	145500	78764030	18770	18770	18770	18770	0
373	20240626	145400	78764030	18770	18770	18770	18770	0
374	20240626	145300	78764030	18770	18770	18770	18770	0
375	20240626	145200	78764030	18770	18770	18770	18770	0
376	20240626	145100	78764030	18770	18770	18770	18770	0
377	20240626	145000	78764030	18770	18770	18770	18770	0
378	20240626	144900	78764030	18770	18770	18770	18770	0
379	20240626	144800	78764030	18770	18770	18770	18770	0
380	20240626	144700	78764030	18770	18770	18770	18770	0
381	20240626	144600	78764030	18770	18770	18770	18770	0
382	20240626	144500	78764030	18770	18770	18770	18770	0
383	20240626	144400	78764030	18770	18760	18770	18760	28
384	20240626	144300	78238550	18750	18750	18750	18750	0
385	20240626	144200	78238550	18750	18750	18750	18750	0
386	20240626	144100	78238550	18750	18750	18750	18750	0
387	20240626	144000	78238550	18750	18750	18750	18750	23
388	20240626	143900	77807300	18760	18760	18760	18760	0
389	20240626	143800	77807300	18760	18760	18760	18760	0
390	20240626	143700	77807300	18760	18760	18760	18760	0
391	20240626	143600	77807300	18760	18760	18760	18760	0
392	20240626	143500	77807300	18760	18760	18760	18760	0
393	20240626	143400	77807300	18760	18760	18760	18760	0
394	20240626	143300	77807300	18760	18760	18760	18760	0
395	20240626	143200	77807300	18760	18760	18760	18760	31
396	20240626	143100	77225740	18770	18770	18770	18770	0
397	20240626	143000	77225740	18770	18770	18770	18770	6
398	20240626	142900	77113120	18770	18770	18770	18770	0
399	20240626	142800	77113120	18770	18770	18770	18770	0
400	20240626	142700	77113120	18770	18770	18770	18770	0
401	20240626	142600	77113120	18770	18830	18830	18770	226
402	20240626	142500	72859100	18760	18760	18760	18760	0
403	20240626	142400	72859100	18760	18760	18760	18760	0
404	20240626	142300	72859100	18760	18760	18760	18760	0
405	20240626	142200	72859100	18760	18760	18760	18760	0
406	20240626	142100	72859100	18760	18760	18760	18760	0
407	20240626	142000	72859100	18760	18760	18760	18760	6
408	20240626	141900	72746540	18830	18830	18830	18830	0
409	20240626	141800	72746540	18830	18830	18830	18830	0
410	20240626	141700	72746540	18830	18830	18830	18830	0
411	20240626	141600	72746540	18830	18830	18830	18830	0
412	20240626	141500	72746540	18830	18830	18830	18830	0
413	20240626	141400	72746540	18830	18830	18830	18830	0
414	20240626	141300	72746540	18830	18830	18830	18830	0
415	20240626	141200	72746540	18830	18830	18830	18830	2
416	20240626	141100	72708880	18760	18760	18760	18760	0
417	20240626	141000	72708880	18760	18760	18760	18760	2
418	20240626	140900	72671360	18760	18760	18760	18760	0
419	20240626	140800	72671360	18760	18760	18760	18760	0
420	20240626	140700	72671360	18760	18760	18760	18760	0
421	20240626	140600	72671360	18760	18800	18800	18760	20
422	20240626	140500	72295880	18800	18820	18820	18800	37
423	20240626	140400	71599940	18760	18760	18760	18760	0
424	20240626	140300	71599940	18760	18760	18760	18760	0
425	20240626	140200	71599940	18760	18760	18760	18760	0
426	20240626	140100	71599940	18760	18760	18760	18760	10
427	20240626	140000	71412340	18760	18760	18760	18760	6
428	20240626	135900	71299780	18760	18760	18760	18760	0
429	20240626	135800	71299780	18760	18760	18760	18760	0
430	20240626	135700	71299780	18760	18760	18760	18760	0
431	20240626	135600	71299780	18760	18760	18760	18760	0
432	20240626	135500	71299780	18760	18760	18760	18760	0
433	20240626	135400	71299780	18760	18760	18760	18760	0
434	20240626	135300	71299780	18760	18760	18760	18760	0
435	20240626	135200	71299780	18760	18760	18760	18760	0
436	20240626	135100	71299780	18760	18760	18760	18760	0
437	20240626	135000	71299780	18760	18760	18760	18760	0
438	20240626	134900	71299780	18760	18760	18760	18760	0
439	20240626	134800	71299780	18760	18760	18760	18760	0
440	20240626	134700	71299780	18760	18760	18760	18760	0
441	20240626	134600	71299780	18760	18760	18760	18760	0
442	20240626	134500	71299780	18760	18760	18760	18760	0
443	20240626	134400	71299780	18760	18760	18760	18760	0
444	20240626	134300	71299780	18760	18760	18760	18760	26
445	20240626	134200	70812020	18840	18840	18840	18840	0
446	20240626	134100	70812020	18840	18840	18840	18840	0
447	20240626	134000	70812020	18840	18840	18840	18840	0
448	20240626	133900	70812020	18840	18840	18840	18840	0
449	20240626	133800	70812020	18840	18840	18840	18840	0
450	20240626	133700	70812020	18840	18840	18840	18840	0
451	20240626	133600	70812020	18840	18840	18840	18840	0
452	20240626	133500	70812020	18840	18840	18840	18840	0
453	20240626	133400	70812020	18840	18840	18840	18840	0
454	20240626	133300	70812020	18840	18780	18840	18780	89
455	20240626	133200	69138120	18750	18750	18750	18750	85
456	20240626	133100	67544370	18750	18760	18760	18750	136
457	20240626	133000	64994010	18760	18760	18760	18760	17
458	20240626	132900	64675090	18730	18730	18730	18730	0
459	20240626	132800	64675090	18730	18730	18730	18730	0
460	20240626	132700	64675090	18730	18730	18730	18730	0
461	20240626	132600	64675090	18730	18730	18730	18730	0
462	20240626	132500	64675090	18730	18730	18730	18730	0
463	20240626	132400	64675090	18730	18730	18730	18730	0
464	20240626	132300	64675090	18730	18730	18730	18730	101
465	20240626	132200	62783360	18760	18760	18760	18760	49
466	20240626	132100	61864120	18750	18750	18750	18750	0
467	20240626	132000	61864120	18750	18750	18750	18750	0
468	20240626	131900	61864120	18750	18750	18750	18750	0
469	20240626	131800	61864120	18750	18750	18750	18750	0
470	20240626	131700	61864120	18750	18740	18750	18740	404
471	20240626	131600	54289630	18750	18750	18750	18750	0
472	20240626	131500	54289630	18750	18750	18750	18750	1
473	20240626	131400	54270880	18730	18720	18730	18720	229
474	20240626	131300	49982020	18720	18720	18720	18720	0
475	20240626	131200	49982020	18720	18720	18720	18720	0
476	20240626	131100	49982020	18720	18720	18720	18720	31
477	20240626	131000	49401700	18710	18710	18710	18710	0
478	20240626	130900	49401700	18710	18710	18710	18710	0
479	20240626	130800	49401700	18710	18720	18720	18710	321
480	20240626	130700	43395440	18730	18730	18730	18730	0
481	20240626	130600	43395440	18730	18730	18730	18730	0
482	20240626	130500	43395440	18730	18730	18730	18730	0
483	20240626	130400	43395440	18730	18730	18730	18730	0
484	20240626	130300	43395440	18730	18730	18730	18730	5
485	20240626	130200	43301790	18710	18710	18710	18710	0
486	20240626	130100	43301790	18710	18710	18710	18710	0
487	20240626	130000	43301790	18710	18710	18710	18710	0
488	20240626	125900	43301790	18710	18710	18710	18710	0
489	20240626	125800	43301790	18710	18710	18710	18710	0
490	20240626	125700	43301790	18710	18710	18710	18710	21
491	20240626	125600	42908880	18700	18700	18700	18700	0
492	20240626	125500	42908880	18700	18700	18700	18700	10
493	20240626	125400	42721880	18700	18700	18700	18700	0
494	20240626	125300	42721880	18700	18700	18700	18700	0
495	20240626	125200	42721880	18700	18700	18700	18700	0
496	20240626	125100	42721880	18700	18730	18730	18700	4
497	20240626	125000	42647020	18730	18730	18730	18730	1
498	20240626	124900	42628290	18730	18730	18730	18730	0
499	20240626	124800	42628290	18730	18730	18730	18730	0
500	20240626	124700	42628290	18730	18730	18730	18730	1
501	20240626	124600	42609560	18730	18730	18730	18730	0
502	20240626	124500	42609560	18730	18730	18730	18730	2
503	20240626	124400	42572100	18730	18730	18730	18730	0
504	20240626	124300	42572100	18730	18730	18730	18730	0
505	20240626	124200	42572100	18730	18730	18730	18730	0
506	20240626	124100	42572100	18730	18730	18730	18730	0
507	20240626	124000	42572100	18730	18730	18730	18730	0
508	20240626	123900	42572100	18730	18730	18730	18730	0
509	20240626	123800	42572100	18730	18730	18730	18730	0
510	20240626	123700	42572100	18730	18730	18730	18730	0
511	20240626	123600	42572100	18730	18730	18730	18730	1
512	20240626	123500	42553370	18730	18730	18730	18730	0
513	20240626	123400	42553370	18730	18730	18730	18730	0
514	20240626	123300	42553370	18730	18730	18730	18730	0
515	20240626	123200	42553370	18730	18730	18730	18730	0
516	20240626	123100	42553370	18730	18730	18730	18730	0
517	20240626	123000	42553370	18730	18730	18730	18730	0
518	20240626	122900	42553370	18730	18730	18730	18730	0
519	20240626	122800	42553370	18730	18730	18730	18730	0
520	20240626	122700	42553370	18730	18730	18730	18730	1
521	20240626	122600	42534640	18700	18700	18700	18700	0
522	20240626	122500	42534640	18700	18700	18700	18700	0
523	20240626	122400	42534640	18700	18700	18700	18700	0
524	20240626	122300	42534640	18700	18700	18700	18700	0
525	20240626	122200	42534640	18700	18700	18700	18700	0
526	20240626	122100	42534640	18700	18700	18700	18700	0
527	20240626	122000	42534640	18700	18720	18720	18700	50
528	20240626	121900	41599200	18730	18730	18730	18730	0
529	20240626	121800	41599200	18730	18730	18730	18730	0
530	20240626	121700	41599200	18730	18740	18740	18730	12
531	20240626	121600	41374370	18750	18750	18750	18750	0
532	20240626	121500	41374370	18750	18750	18750	18750	0
533	20240626	121400	41374370	18750	18750	18750	18750	0
534	20240626	121300	41374370	18750	18750	18750	18750	0
535	20240626	121200	41374370	18750	18750	18750	18750	0
536	20240626	121100	41374370	18750	18750	18750	18750	7
537	20240626	121000	41243120	18750	18750	18750	18750	0
538	20240626	120900	41243120	18750	18750	18750	18750	0
539	20240626	120800	41243120	18750	18750	18750	18750	0
540	20240626	120700	41243120	18750	18750	18750	18750	0
541	20240626	120600	41243120	18750	18750	18750	18750	0
542	20240626	120500	41243120	18750	18750	18750	18750	0
543	20240626	120400	41243120	18750	18750	18750	18750	0
544	20240626	120300	41243120	18750	18750	18750	18750	0
545	20240626	120200	41243120	18750	18750	18750	18750	0
546	20240626	120100	41243120	18750	18750	18750	18750	0
547	20240626	120000	41243120	18750	18720	18750	18710	101
548	20240626	115900	39353160	18720	18720	18720	18720	11
549	20240626	115800	39147240	18720	18720	18720	18720	0
550	20240626	115700	39147240	18720	18720	18720	18720	0
551	20240626	115600	39147240	18720	18720	18720	18720	0
552	20240626	115500	39147240	18720	18720	18720	18720	1
553	20240626	115400	39128520	18720	18730	18730	18720	252
554	20240626	115300	34410860	18730	18730	18730	18730	0
555	20240626	115200	34410860	18730	18730	18730	18730	0
556	20240626	115100	34410860	18730	18730	18730	18730	0
557	20240626	115000	34410860	18730	18730	18730	18730	0
558	20240626	114900	34410860	18730	18730	18730	18730	0
559	20240626	114800	34410860	18730	18730	18730	18730	7
560	20240626	114700	34279750	18740	18740	18740	18740	5
561	20240626	114600	34186050	18750	18750	18750	18750	0
562	20240626	114500	34186050	18750	18750	18750	18750	1
563	20240626	114400	34167300	18750	18740	18750	18740	5
564	20240626	114300	34073580	18740	18740	18740	18740	0
565	20240626	114200	34073580	18740	18740	18740	18740	0
566	20240626	114100	34073580	18740	18740	18740	18740	0
567	20240626	114000	34073580	18740	18740	18740	18740	3
568	20240626	113900	34017360	18740	18740	18740	18740	0
569	20240626	113800	34017360	18740	18740	18740	18740	0
570	20240626	113700	34017360	18740	18740	18740	18740	0
571	20240626	113600	34017360	18740	18740	18740	18740	0
572	20240626	113500	34017360	18740	18740	18740	18740	0
573	20240626	113400	34017360	18740	18740	18740	18740	0
574	20240626	113300	34017360	18740	18740	18740	18740	0
575	20240626	113200	34017360	18740	18740	18740	18740	0
576	20240626	113100	34017360	18740	18740	18740	18740	5
577	20240626	113000	33923660	18740	18740	18740	18740	6
578	20240626	112900	33811220	18740	18740	18740	18740	15
579	20240626	112800	33530120	18730	18730	18730	18730	0
580	20240626	112700	33530120	18730	18730	18730	18730	0
581	20240626	112600	33530120	18730	18730	18730	18730	0
582	20240626	112500	33530120	18730	18730	18730	18730	0
583	20240626	112400	33530120	18730	18730	18730	18730	0
584	20240626	112300	33530120	18730	18730	18730	18730	0
585	20240626	112200	33530120	18730	18730	18730	18730	0
586	20240626	112100	33530120	18730	18730	18730	18730	0
587	20240626	112000	33530120	18730	18730	18730	18730	0
588	20240626	111900	33530120	18730	18730	18730	18730	0
589	20240626	111800	33530120	18730	18730	18730	18730	0
590	20240626	111700	33530120	18730	18730	18730	18730	10
591	20240626	111600	33342820	18730	18730	18730	18730	0
592	20240626	111500	33342820	18730	18730	18730	18730	0
593	20240626	111400	33342820	18730	18730	18730	18730	31
594	20240626	111300	32762190	18730	18730	18730	18730	0
595	20240626	111200	32762190	18730	18730	18730	18730	0
596	20240626	111100	32762190	18730	18740	18740	18730	25
597	20240626	111000	32293910	18740	18740	18740	18740	0
598	20240626	110900	32293910	18740	18740	18740	18740	0
599	20240626	110800	32293910	18740	18740	18740	18740	0
600	20240626	110700	32293910	18740	18740	18740	18740	0
601	20240626	110600	32293910	18740	18740	18740	18740	2
602	20240626	110500	32256430	18750	18750	18750	18750	0
603	20240626	110400	32256430	18750	18750	18750	18750	0
604	20240626	110300	32256430	18750	18750	18750	18750	0
605	20240626	110200	32256430	18750	18750	18750	18750	0
606	20240626	110100	32256430	18750	18750	18750	18750	178
607	20240626	110000	28918930	18750	18750	18750	18750	0
608	20240626	105900	28918930	18750	18750	18750	18750	0
609	20240626	105800	28918930	18750	18750	18750	18750	0
610	20240626	105700	28918930	18750	18750	18750	18750	0
611	20240626	105600	28918930	18750	18750	18750	18750	59
612	20240626	105500	27812680	18750	18750	18750	18750	15
613	20240626	105400	27531430	18840	18840	18840	18840	0
614	20240626	105300	27531430	18840	18840	18840	18840	0
615	20240626	105200	27531430	18840	18840	18840	18840	0
616	20240626	105100	27531430	18840	18840	18840	18840	0
617	20240626	105000	27531430	18840	18840	18840	18840	0
618	20240626	104900	27531430	18840	18840	18840	18840	0
619	20240626	104800	27531430	18840	18840	18840	18840	20
620	20240626	104700	27154630	18840	18840	18840	18840	6
621	20240626	104600	27041590	18840	18840	18840	18840	0
622	20240626	104500	27041590	18840	18840	18840	18840	0
623	20240626	104400	27041590	18840	18750	18840	18750	11
624	20240626	104300	26835250	18750	18760	18760	18750	50
625	20240626	104200	25897350	18850	18850	18850	18850	0
626	20240626	104100	25897350	18850	18850	18850	18850	0
627	20240626	104000	25897350	18850	18850	18850	18850	0
628	20240626	103900	25897350	18850	18850	18850	18850	0
629	20240626	103800	25897350	18850	18850	18850	18850	0
630	20240626	103700	25897350	18850	18850	18850	18850	0
631	20240626	103600	25897350	18850	18850	18850	18850	1
632	20240626	103500	25878500	18750	18750	18750	18750	0
633	20240626	103400	25878500	18750	18750	18750	18750	0
634	20240626	103300	25878500	18750	18750	18750	18750	0
635	20240626	103200	25878500	18750	18750	18750	18750	0
636	20240626	103100	25878500	18750	18750	18750	18750	0
637	20240626	103000	25878500	18750	18750	18750	18750	0
638	20240626	102900	25878500	18750	18750	18750	18750	0
639	20240626	102800	25878500	18750	18750	18750	18750	0
640	20240626	102700	25878500	18750	18750	18750	18750	0
641	20240626	102600	25878500	18750	18750	18750	18750	0
642	20240626	102500	25878500	18750	18750	18750	18750	1
643	20240626	102400	25859750	18720	18720	18720	18720	0
644	20240626	102300	25859750	18720	18720	18720	18720	0
645	20240626	102200	25859750	18720	18720	18720	18720	1
646	20240626	102100	25841030	18710	18770	18770	18710	210
647	20240626	102000	21905930	18870	18870	18870	18870	0
648	20240626	101900	21905930	18870	18870	18870	18870	0
649	20240626	101800	21905930	18870	18870	18870	18870	0
650	20240626	101700	21905930	18870	18870	18870	18870	0
651	20240626	101600	21905930	18870	18870	18870	18870	1
652	20240626	101500	21887060	18870	18870	18870	18870	0
653	20240626	101400	21887060	18870	18870	18870	18870	0
654	20240626	101300	21887060	18870	18870	18870	18870	0
655	20240626	101200	21887060	18870	18870	18870	18870	0
656	20240626	101100	21887060	18870	18870	18870	18870	0
657	20240626	101000	21887060	18870	18870	18870	18870	0
658	20240626	100900	21887060	18870	18870	18870	18870	0
659	20240626	100800	21887060	18870	18870	18870	18870	10
660	20240626	100700	21698360	18870	18870	18870	18870	0
661	20240626	100600	21698360	18870	18870	18870	18870	0
662	20240626	100500	21698360	18870	18870	18870	18870	0
663	20240626	100400	21698360	18870	18870	18870	18870	1
664	20240626	100300	21679490	18870	18870	18870	18870	0
665	20240626	100200	21679490	18870	18870	18870	18870	0
666	20240626	100100	21679490	18870	18870	18870	18870	2
667	20240626	100000	21641750	18870	18870	18870	18870	0
668	20240626	095900	21641750	18870	18870	18870	18870	5
669	20240626	095800	21547400	18870	18870	18870	18870	1
670	20240626	095700	21528530	18870	18870	18870	18870	1
671	20240626	095600	21509660	18880	18880	18880	18880	0
672	20240626	095500	21509660	18880	18880	18880	18880	14
673	20240626	095400	21245340	18890	18890	18890	18890	0
674	20240626	095300	21245340	18890	18890	18890	18890	0
675	20240626	095200	21245340	18890	18890	18890	18890	0
676	20240626	095100	21245340	18890	18890	18890	18890	0
677	20240626	095000	21245340	18890	18890	18890	18890	0
678	20240626	094900	21245340	18890	18890	18890	18890	0
679	20240626	094800	21245340	18890	18890	18890	18890	0
680	20240626	094700	21245340	18890	18890	18890	18890	0
681	20240626	094600	21245340	18890	18800	18890	18800	100
682	20240626	094500	19359230	18800	18800	18800	18800	2
683	20240626	094400	19321630	18800	18800	18800	18800	0
684	20240626	094300	19321630	18800	18800	18800	18800	0
685	20240626	094200	19321630	18800	18800	18800	18800	1
686	20240626	094100	19302830	18800	18800	18800	18800	0
687	20240626	094000	19302830	18800	18800	18800	18800	0
688	20240626	093900	19302830	18800	18800	18800	18800	0
689	20240626	093800	19302830	18800	18800	18800	18800	13
690	20240626	093700	19058430	18800	18800	18800	18800	80
691	20240626	093600	17554430	18800	18800	18800	18800	0
692	20240626	093500	17554430	18800	18800	18800	18800	0
693	20240626	093400	17554430	18800	18800	18800	18800	3
694	20240626	093300	17498030	18800	18800	18800	18800	0
695	20240626	093200	17498030	18800	18800	18800	18800	6
696	20240626	093100	17385230	18760	18760	18760	18760	0
697	20240626	093000	17385230	18760	18760	18760	18760	0
698	20240626	092900	17385230	18760	18760	18760	18760	0
699	20240626	092800	17385230	18760	18760	18760	18760	0
700	20240626	092700	17385230	18760	18760	18760	18760	0
701	20240626	092600	17385230	18760	18760	18760	18760	0
702	20240626	092500	17385230	18760	18760	18760	18760	0
703	20240626	092400	17385230	18760	18760	18760	18760	2
704	20240626	092300	17347710	18790	18790	18790	18790	0
705	20240626	092200	17347710	18790	18790	18790	18790	0
706	20240626	092100	17347710	18790	18790	18790	18790	0
707	20240626	092000	17347710	18790	18790	18790	18790	0
708	20240626	091900	17347710	18790	18790	18790	18790	2
709	20240626	091800	17310130	18710	18760	18760	18710	47
710	20240626	091700	16430710	18760	18760	18760	18760	1
711	20240626	091600	16411950	18620	18760	18760	18620	57
712	20240626	091500	15349110	18760	18760	18760	18760	14
713	20240626	091400	15086470	18800	18800	18800	18800	0
714	20240626	091300	15086470	18800	18760	18800	18760	93
715	20240626	091200	13338760	18800	18800	18800	18800	0
716	20240626	091100	13338760	18800	18800	18800	18800	0
717	20240626	091000	13338760	18800	18800	18800	18800	1
718	20240626	090900	13319960	18800	18800	18800	18800	3
719	20240626	090800	13263560	18590	18590	18590	18590	0
720	20240626	090700	13263560	18590	18580	18590	18580	16
721	20240626	090600	12966130	18570	18570	18570	18570	0
722	20240626	090500	12966130	18570	18570	18570	18570	0
723	20240626	090400	12966130	18570	18690	18690	18570	530
724	20240626	090300	3109850	18690	18950	18950	18690	45
725	20240626	090200	2265980	18980	18980	18980	18980	0
726	20240626	090100	2265980	18980	18760	18980	18760	5
727	20240626	090000	2171520	18560	18560	18560	18560	117