KissMeData/038290/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	192500	309135720	18550	18550	18550	18550	390
3	20240628	192400	309135720	18550	18550	18550	18550	0
4	20240628	192300	309135720	18550	18550	18550	18550	0
5	20240628	192200	309135720	18550	18550	18550	18550	0
6	20240628	192100	309135720	18550	18550	18550	18550	0
7	20240628	192000	309135720	18550	18550	18550	18550	0
8	20240628	191900	309135720	18550	18550	18550	18550	0
9	20240628	191800	309135720	18550	18550	18550	18550	0
10	20240628	191700	309135720	18550	18550	18550	18550	0
11	20240628	191600	309135720	18550	18550	18550	18550	0
12	20240628	191500	309135720	18550	18550	18550	18550	0
13	20240628	191400	309135720	18550	18550	18550	18550	0
14	20240628	191300	309135720	18550	18550	18550	18550	0
15	20240628	191200	309135720	18550	18550	18550	18550	0
16	20240628	191100	309135720	18550	18550	18550	18550	0
17	20240628	191000	309135720	18550	18550	18550	18550	0
18	20240628	190900	309135720	18550	18550	18550	18550	0
19	20240628	190800	309135720	18550	18550	18550	18550	0
20	20240628	190700	309135720	18550	18550	18550	18550	0
21	20240628	190600	309135720	18550	18550	18550	18550	0
22	20240628	190500	309135720	18550	18550	18550	18550	0
23	20240628	190400	309135720	18550	18550	18550	18550	0
24	20240628	190300	309135720	18550	18550	18550	18550	0
25	20240628	190200	309135720	18550	18550	18550	18550	0
26	20240628	190100	309135720	18550	18550	18550	18550	0
27	20240628	190000	309135720	18550	18550	18550	18550	0
28	20240628	185900	309135720	18550	18550	18550	18550	0
29	20240628	185800	309135720	18550	18550	18550	18550	0
30	20240628	185700	309135720	18550	18550	18550	18550	0
31	20240628	185600	309135720	18550	18550	18550	18550	0
32	20240628	185500	309135720	18550	18550	18550	18550	390
33	20240628	185400	309135720	18550	18550	18550	18550	0
34	20240628	185300	309135720	18550	18550	18550	18550	0
35	20240628	185200	309135720	18550	18550	18550	18550	0
36	20240628	185100	309135720	18550	18550	18550	18550	0
37	20240628	185000	309135720	18550	18550	18550	18550	0
38	20240628	184900	309135720	18550	18550	18550	18550	0
39	20240628	184800	309135720	18550	18550	18550	18550	0
40	20240628	184700	309135720	18550	18550	18550	18550	0
41	20240628	184600	309135720	18550	18550	18550	18550	0
42	20240628	184500	309135720	18550	18550	18550	18550	0
43	20240628	184400	309135720	18550	18550	18550	18550	0
44	20240628	184300	309135720	18550	18550	18550	18550	0
45	20240628	184200	309135720	18550	18550	18550	18550	0
46	20240628	184100	309135720	18550	18550	18550	18550	0
47	20240628	184000	309135720	18550	18550	18550	18550	0
48	20240628	183900	309135720	18550	18550	18550	18550	0
49	20240628	183800	309135720	18550	18550	18550	18550	0
50	20240628	183700	309135720	18550	18550	18550	18550	0
51	20240628	183600	309135720	18550	18550	18550	18550	0
52	20240628	183500	309135720	18550	18550	18550	18550	0
53	20240628	183400	309135720	18550	18550	18550	18550	0
54	20240628	183300	309135720	18550	18550	18550	18550	0
55	20240628	183200	309135720	18550	18550	18550	18550	0
56	20240628	183100	309135720	18550	18550	18550	18550	0
57	20240628	183000	309135720	18550	18550	18550	18550	0
58	20240628	182900	309135720	18550	18550	18550	18550	0
59	20240628	182800	309135720	18550	18550	18550	18550	0
60	20240628	182700	309135720	18550	18550	18550	18550	0
61	20240628	182600	309135720	18550	18550	18550	18550	0
62	20240628	182500	309135720	18550	18550	18550	18550	390
63	20240628	182400	309135720	18550	18550	18550	18550	0
64	20240628	182300	309135720	18550	18550	18550	18550	0
65	20240628	182200	309135720	18550	18550	18550	18550	0
66	20240628	182100	309135720	18550	18550	18550	18550	0
67	20240628	182000	309135720	18550	18550	18550	18550	0
68	20240628	181900	309135720	18550	18550	18550	18550	0
69	20240628	181800	309135720	18550	18550	18550	18550	0
70	20240628	181700	309135720	18550	18550	18550	18550	0
71	20240628	181600	309135720	18550	18550	18550	18550	0
72	20240628	181500	309135720	18550	18550	18550	18550	0
73	20240628	181400	309135720	18550	18550	18550	18550	0
74	20240628	181300	309135720	18550	18550	18550	18550	0
75	20240628	181200	309135720	18550	18550	18550	18550	0
76	20240628	181100	309135720	18550	18550	18550	18550	0
77	20240628	181000	309135720	18550	18550	18550	18550	0
78	20240628	180900	309135720	18550	18550	18550	18550	0
79	20240628	180800	309135720	18550	18550	18550	18550	0
80	20240628	180700	309135720	18550	18550	18550	18550	0
81	20240628	180600	309135720	18550	18550	18550	18550	0
82	20240628	180500	309135720	18550	18550	18550	18550	0
83	20240628	180400	309135720	18550	18550	18550	18550	0
84	20240628	180300	309135720	18550	18550	18550	18550	0
85	20240628	180200	309135720	18550	18550	18550	18550	0
86	20240628	180100	309135720	18550	18550	18550	18550	0
87	20240628	180000	309135720	18550	18550	18550	18550	0
88	20240628	175900	309135720	18550	18550	18550	18550	0
89	20240628	175800	309135720	18550	18550	18550	18550	0
90	20240628	175700	309135720	18550	18550	18550	18550	0
91	20240628	175600	309135720	18550	18550	18550	18550	0
92	20240628	175500	309135720	18550	18550	18550	18550	390
93	20240628	175400	309135720	18550	18550	18550	18550	0
94	20240628	175300	309135720	18550	18550	18550	18550	0
95	20240628	175200	309135720	18550	18550	18550	18550	0
96	20240628	175100	309135720	18550	18550	18550	18550	0
97	20240628	175000	309135720	18550	18550	18550	18550	0
98	20240628	174900	309135720	18550	18550	18550	18550	0
99	20240628	174800	309135720	18550	18550	18550	18550	0
100	20240628	174700	309135720	18550	18550	18550	18550	0
101	20240628	174600	309135720	18550	18550	18550	18550	0
102	20240628	174500	309135720	18550	18550	18550	18550	0
103	20240628	174400	309135720	18550	18550	18550	18550	0
104	20240628	174300	309135720	18550	18550	18550	18550	0
105	20240628	174200	309135720	18550	18550	18550	18550	0
106	20240628	174100	309135720	18550	18550	18550	18550	0
107	20240628	174000	309135720	18550	18550	18550	18550	0
108	20240628	173900	309135720	18550	18550	18550	18550	0
109	20240628	173800	309135720	18550	18550	18550	18550	0
110	20240628	173700	309135720	18550	18550	18550	18550	0
111	20240628	173600	309135720	18550	18550	18550	18550	0
112	20240628	173500	309135720	18550	18550	18550	18550	0
113	20240628	173400	309135720	18550	18550	18550	18550	0
114	20240628	173300	309135720	18550	18550	18550	18550	0
115	20240628	173200	309135720	18550	18550	18550	18550	0
116	20240628	173100	309135720	18550	18550	18550	18550	0
117	20240628	173000	309135720	18550	18550	18550	18550	0
118	20240628	172900	309135720	18550	18550	18550	18550	0
119	20240628	172800	309135720	18550	18550	18550	18550	0
120	20240628	172700	309135720	18550	18550	18550	18550	0
121	20240628	172600	309135720	18550	18550	18550	18550	0
122	20240628	172500	309135720	18550	18550	18550	18550	390
123	20240628	172400	309135720	18550	18550	18550	18550	0
124	20240628	172300	309135720	18550	18550	18550	18550	0
125	20240628	172200	309135720	18550	18550	18550	18550	0
126	20240628	172100	309135720	18550	18550	18550	18550	0
127	20240628	172000	309135720	18550	18550	18550	18550	0
128	20240628	171900	309135720	18550	18550	18550	18550	0
129	20240628	171800	309135720	18550	18550	18550	18550	0
130	20240628	171700	309135720	18550	18550	18550	18550	0
131	20240628	171600	309135720	18550	18550	18550	18550	0
132	20240628	171500	309135720	18550	18550	18550	18550	0
133	20240628	171400	309135720	18550	18550	18550	18550	0
134	20240628	171300	309135720	18550	18550	18550	18550	0
135	20240628	171200	309135720	18550	18550	18550	18550	0
136	20240628	171100	309135720	18550	18550	18550	18550	0
137	20240628	171000	309135720	18550	18550	18550	18550	0
138	20240628	170900	309135720	18550	18550	18550	18550	0
139	20240628	170800	309135720	18550	18550	18550	18550	0
140	20240628	170700	309135720	18550	18550	18550	18550	0
141	20240628	170600	309135720	18550	18550	18550	18550	0
142	20240628	170500	309135720	18550	18550	18550	18550	0
143	20240628	170400	309135720	18550	18550	18550	18550	0
144	20240628	170300	309135720	18550	18550	18550	18550	0
145	20240628	170200	309135720	18550	18550	18550	18550	0
146	20240628	170100	309135720	18550	18550	18550	18550	0
147	20240628	170000	309135720	18550	18550	18550	18550	0
148	20240628	165900	309135720	18550	18550	18550	18550	0
149	20240628	165800	309135720	18550	18550	18550	18550	0
150	20240628	165700	309135720	18550	18550	18550	18550	0
151	20240628	165600	309135720	18550	18550	18550	18550	0
152	20240628	165500	309135720	18550	18550	18550	18550	390
153	20240628	165400	309135720	18550	18550	18550	18550	0
154	20240628	165300	309135720	18550	18550	18550	18550	0
155	20240628	165200	309135720	18550	18550	18550	18550	0
156	20240628	165100	309135720	18550	18550	18550	18550	0
157	20240628	165000	309135720	18550	18550	18550	18550	0
158	20240628	164900	309135720	18550	18550	18550	18550	0
159	20240628	164800	309135720	18550	18550	18550	18550	0
160	20240628	164700	309135720	18550	18550	18550	18550	0
161	20240628	164600	309135720	18550	18550	18550	18550	0
162	20240628	164500	309135720	18550	18550	18550	18550	0
163	20240628	164400	309135720	18550	18550	18550	18550	0
164	20240628	164300	309135720	18550	18550	18550	18550	0
165	20240628	164200	309135720	18550	18550	18550	18550	0
166	20240628	164100	309135720	18550	18550	18550	18550	0
167	20240628	164000	309135720	18550	18550	18550	18550	0
168	20240628	163900	309135720	18550	18550	18550	18550	0
169	20240628	163800	309135720	18550	18550	18550	18550	0
170	20240628	163700	309135720	18550	18550	18550	18550	0
171	20240628	163600	309135720	18550	18550	18550	18550	0
172	20240628	163500	309135720	18550	18550	18550	18550	0
173	20240628	163400	309135720	18550	18550	18550	18550	0
174	20240628	163300	309135720	18550	18550	18550	18550	0
175	20240628	163200	309135720	18550	18550	18550	18550	0
176	20240628	163100	309135720	18550	18550	18550	18550	0
177	20240628	163000	309135720	18550	18550	18550	18550	0
178	20240628	162900	309135720	18550	18550	18550	18550	0
179	20240628	162800	309135720	18550	18550	18550	18550	0
180	20240628	162700	309135720	18550	18550	18550	18550	0
181	20240628	162600	309135720	18550	18550	18550	18550	0
182	20240628	162500	309135720	18550	18550	18550	18550	390
183	20240628	162400	309135720	18550	18550	18550	18550	0
184	20240628	162300	309135720	18550	18550	18550	18550	0
185	20240628	162200	309135720	18550	18550	18550	18550	0
186	20240628	162100	309135720	18550	18550	18550	18550	0
187	20240628	162000	309135720	18550	18550	18550	18550	0
188	20240628	161900	309135720	18550	18550	18550	18550	0
189	20240628	161800	309135720	18550	18550	18550	18550	0
190	20240628	161700	309135720	18550	18550	18550	18550	0
191	20240628	161600	309135720	18550	18550	18550	18550	0
192	20240628	161500	309135720	18550	18550	18550	18550	0
193	20240628	161400	309135720	18550	18550	18550	18550	0
194	20240628	161300	309135720	18550	18550	18550	18550	0
195	20240628	161200	309135720	18550	18550	18550	18550	0
196	20240628	161100	309135720	18550	18550	18550	18550	0
197	20240628	161000	309135720	18550	18550	18550	18550	0
198	20240628	160900	309135720	18550	18550	18550	18550	0
199	20240628	160800	309135720	18550	18550	18550	18550	0
200	20240628	160700	309135720	18550	18550	18550	18550	0
201	20240628	160600	309135720	18550	18550	18550	18550	0
202	20240628	160500	309135720	18550	18550	18550	18550	0
203	20240628	160400	309135720	18550	18550	18550	18550	0
204	20240628	160300	309135720	18550	18550	18550	18550	0
205	20240628	160200	309135720	18550	18550	18550	18550	0
206	20240628	160100	309135720	18550	18550	18550	18550	0
207	20240628	160000	309135720	18550	18550	18550	18550	0
208	20240628	155900	309135720	18550	18550	18550	18550	0
209	20240628	155800	309135720	18550	18550	18550	18550	0
210	20240628	155700	309135720	18550	18550	18550	18550	0
211	20240628	155600	309135720	18550	18550	18550	18550	0
212	20240628	155500	309135720	18550	18550	18550	18550	390
213	20240628	155400	309135720	18550	18550	18550	18550	0
214	20240628	155300	309135720	18550	18550	18550	18550	0
215	20240628	155200	309135720	18550	18550	18550	18550	0
216	20240628	155100	309135720	18550	18550	18550	18550	0
217	20240628	155000	309135720	18550	18550	18550	18550	0
218	20240628	154900	309135720	18550	18550	18550	18550	0
219	20240628	154800	309135720	18550	18550	18550	18550	0
220	20240628	154700	309135720	18550	18550	18550	18550	0
221	20240628	154600	309135720	18550	18550	18550	18550	0
222	20240628	154500	309135720	18550	18550	18550	18550	0
223	20240628	154400	309135720	18550	18550	18550	18550	0
224	20240628	154300	309135720	18550	18550	18550	18550	0
225	20240628	154200	309135720	18550	18550	18550	18550	0
226	20240628	154100	309135720	18550	18550	18550	18550	0
227	20240628	154000	309135720	18550	18550	18550	18550	0
228	20240628	153900	309135720	18550	18550	18550	18550	0
229	20240628	153800	309135720	18550	18550	18550	18550	0
230	20240628	153700	309135720	18550	18550	18550	18550	0
231	20240628	153600	309135720	18550	18550	18550	18550	0
232	20240628	153500	309135720	18550	18550	18550	18550	0
233	20240628	153400	309135720	18550	18550	18550	18550	0
234	20240628	153300	309135720	18550	18550	18550	18550	0
235	20240628	153200	309135720	18550	18550	18550	18550	0
236	20240628	153100	309135720	18550	18550	18550	18550	0
237	20240628	153000	309135720	18550	18550	18550	18550	390
238	20240628	152900	301901220	18550	18550	18550	18550	0
239	20240628	152800	301901220	18550	18550	18550	18550	0
240	20240628	152700	301901220	18550	18550	18550	18550	0
241	20240628	152600	301901220	18550	18550	18550	18550	0
242	20240628	152500	301901220	18550	18550	18550	18550	0
243	20240628	152400	301901220	18550	18550	18550	18550	0
244	20240628	152300	301901220	18550	18550	18550	18550	0
245	20240628	152200	301901220	18550	18550	18550	18550	0
246	20240628	152100	301901220	18550	18550	18550	18550	0
247	20240628	152000	301901220	18550	18550	18550	18550	0
248	20240628	151900	301901220	18550	18550	18550	18550	13
249	20240628	151800	301660070	18560	18560	18560	18560	50
250	20240628	151700	300732070	18540	18520	18540	18500	522
251	20240628	151600	291071640	18560	18530	18560	18530	224
252	20240628	151500	286920800	18530	18530	18530	18530	34
253	20240628	151400	286290780	18570	18570	18570	18570	50
254	20240628	151300	285362280	18570	18570	18570	18570	100
255	20240628	151200	283505280	18530	18530	18530	18530	0
256	20240628	151100	283505280	18530	18530	18530	18530	0
257	20240628	151000	283505280	18530	18530	18530	18530	0
258	20240628	150900	283505280	18530	18530	18530	18530	0
259	20240628	150800	283505280	18530	18530	18530	18530	0
260	20240628	150700	283505280	18530	18530	18530	18530	0
261	20240628	150600	283505280	18530	18530	18530	18530	0
262	20240628	150500	283505280	18530	18530	18530	18530	1
263	20240628	150400	283486750	18550	18550	18550	18550	0
264	20240628	150300	283486750	18550	18500	18550	18500	80
265	20240628	150200	282006640	18520	18520	18520	18520	0
266	20240628	150100	282006640	18520	18520	18520	18520	0
267	20240628	150000	282006640	18520	18500	18520	18500	151
268	20240628	145900	279210920	18490	18510	18510	18490	260
269	20240628	145800	274403320	18510	18510	18510	18510	0
270	20240628	145700	274403320	18510	18510	18510	18510	0
271	20240628	145600	274403320	18510	18510	18510	18510	98
272	20240628	145500	272589340	18490	18490	18490	18490	1
273	20240628	145400	272570850	18510	18510	18510	18510	0
274	20240628	145300	272570850	18510	18510	18510	18510	0
275	20240628	145200	272570850	18510	18510	18510	18510	0
276	20240628	145100	272570850	18510	18500	18510	18490	122
277	20240628	145000	270314740	18500	18510	18510	18490	307
278	20240628	144900	264634520	18570	18530	18570	18530	9
279	20240628	144800	264467560	18530	18530	18530	18530	1
280	20240628	144700	264449030	18530	18530	18530	18530	0
281	20240628	144600	264449030	18530	18530	18530	18530	50
282	20240628	144500	263522530	18520	18520	18520	18520	111
283	20240628	144400	261466810	18570	18570	18570	18570	0
284	20240628	144300	261466810	18570	18540	18580	18540	16
285	20240628	144200	261169760	18520	18520	18520	18520	9
286	20240628	144100	261003080	18520	18520	18520	18520	0
287	20240628	144000	261003080	18520	18520	18520	18520	0
288	20240628	143900	261003080	18520	18520	18520	18520	0
289	20240628	143800	261003080	18520	18520	18520	18520	0
290	20240628	143700	261003080	18520	18520	18520	18520	0
291	20240628	143600	261003080	18520	18520	18520	18510	146
292	20240628	143500	258299170	18470	18530	18530	18470	450
293	20240628	143400	249979930	18540	18540	18540	18540	0
294	20240628	143300	249979930	18540	18540	18540	18540	0
295	20240628	143200	249979930	18540	18540	18540	18540	0
296	20240628	143100	249979930	18540	18550	18550	18540	92
297	20240628	143000	248274180	18580	18560	18580	18560	10
298	20240628	142900	248088460	18560	18560	18560	18560	46
299	20240628	142800	247234700	18580	18580	18580	18580	1
300	20240628	142700	247216120	18580	18580	18580	18580	0
301	20240628	142600	247216120	18580	18580	18580	18580	0
302	20240628	142500	247216120	18580	18580	18580	18580	0
303	20240628	142400	247216120	18580	18580	18580	18580	0
304	20240628	142300	247216120	18580	18580	18580	18580	0
305	20240628	142200	247216120	18580	18570	18580	18570	10
306	20240628	142100	247030330	18580	18580	18580	18580	0
307	20240628	142000	247030330	18580	18580	18580	18580	0
308	20240628	141900	247030330	18580	18580	18580	18580	0
309	20240628	141800	247030330	18580	18580	18580	18580	4
310	20240628	141700	246956010	18580	18580	18580	18580	0
311	20240628	141600	246956010	18580	18580	18580	18580	0
312	20240628	141500	246956010	18580	18580	18580	18580	50
313	20240628	141400	246027010	18580	18580	18580	18580	0
314	20240628	141300	246027010	18580	18580	18580	18580	0
315	20240628	141200	246027010	18580	18580	18580	18580	0
316	20240628	141100	246027010	18580	18580	18580	18580	0
317	20240628	141000	246027010	18580	18580	18580	18580	0
318	20240628	140900	246027010	18580	18580	18580	18580	0
319	20240628	140800	246027010	18580	18580	18580	18580	10
320	20240628	140700	245841210	18580	18580	18580	18580	1
321	20240628	140600	245822630	18580	18580	18580	18580	0
322	20240628	140500	245822630	18580	18580	18580	18580	0
323	20240628	140400	245822630	18580	18570	18580	18560	351
324	20240628	140300	239305220	18580	18580	18580	18580	1
325	20240628	140200	239286640	18580	18580	18580	18580	0
326	20240628	140100	239286640	18580	18570	18580	18570	419
327	20240628	140000	231503120	18580	18580	18580	18580	50
328	20240628	135900	230574120	18570	18570	18570	18570	1
329	20240628	135800	230555550	18580	18610	18610	18570	1230
330	20240628	135700	207680760	18630	18630	18630	18630	0
331	20240628	135600	207680760	18630	18630	18630	18630	0
332	20240628	135500	207680760	18630	18630	18630	18630	0
333	20240628	135400	207680760	18630	18630	18630	18630	0
334	20240628	135300	207680760	18630	18630	18630	18630	0
335	20240628	135200	207680760	18630	18630	18630	18630	50
336	20240628	135100	206749260	18640	18640	18640	18640	0
337	20240628	135000	206749260	18640	18640	18640	18640	10
338	20240628	134900	206562860	18610	18610	18610	18610	0
339	20240628	134800	206562860	18610	18610	18610	18610	0
340	20240628	134700	206562860	18610	18610	18610	18610	30
341	20240628	134600	206004560	18640	18640	18640	18640	1
342	20240628	134500	205985920	18650	18650	18650	18650	0
343	20240628	134400	205985920	18650	18650	18650	18650	0
344	20240628	134300	205985920	18650	18650	18650	18650	0
345	20240628	134200	205985920	18650	18650	18650	18650	0
346	20240628	134100	205985920	18650	18650	18650	18650	0
347	20240628	134000	205985920	18650	18650	18650	18650	0
348	20240628	133900	205985920	18650	18650	18650	18650	0
349	20240628	133800	205985920	18650	18650	18650	18650	0
350	20240628	133700	205985920	18650	18650	18650	18650	0
351	20240628	133600	205985920	18650	18650	18650	18650	0
352	20240628	133500	205985920	18650	18640	18650	18640	10
353	20240628	133400	205799470	18610	18620	18620	18610	323
354	20240628	133300	199785520	18650	18650	18650	18650	0
355	20240628	133200	199785520	18650	18650	18650	18650	0
356	20240628	133100	199785520	18650	18650	18650	18650	0
357	20240628	133000	199785520	18650	18650	18650	18650	0
358	20240628	132900	199785520	18650	18650	18650	18650	0
359	20240628	132800	199785520	18650	18650	18650	18650	10
360	20240628	132700	199599020	18620	18620	18620	18620	10
361	20240628	132600	199412820	18620	18620	18620	18620	0
362	20240628	132500	199412820	18620	18620	18620	18620	0
363	20240628	132400	199412820	18620	18620	18620	18620	0
364	20240628	132300	199412820	18620	18620	18620	18620	1
365	20240628	132200	199394200	18650	18650	18650	18650	0
366	20240628	132100	199394200	18650	18650	18650	18650	0
367	20240628	132000	199394200	18650	18650	18650	18650	0
368	20240628	131900	199394200	18650	18640	18650	18640	5
369	20240628	131800	199300990	18620	18620	18620	18620	0
370	20240628	131700	199300990	18620	18620	18620	18620	0
371	20240628	131600	199300990	18620	18620	18620	18620	8
372	20240628	131500	199152030	18620	18620	18620	18620	0
373	20240628	131400	199152030	18620	18620	18620	18620	0
374	20240628	131300	199152030	18620	18620	18620	18620	39
375	20240628	131200	198425850	18630	18630	18630	18630	22
376	20240628	131100	198015990	18640	18640	18640	18640	2
377	20240628	131000	197978710	18650	18650	18650	18650	0
378	20240628	130900	197978710	18650	18650	18650	18650	0
379	20240628	130800	197978710	18650	18650	18650	18650	0
380	20240628	130700	197978710	18650	18650	18650	18650	0
381	20240628	130600	197978710	18650	18650	18650	18650	1
382	20240628	130500	197960060	18650	18650	18650	18650	2
383	20240628	130400	197922760	18650	18640	18650	18640	50
384	20240628	130300	196990620	18640	18640	18640	18640	0
385	20240628	130200	196990620	18640	18640	18640	18640	1
386	20240628	130100	196971980	18630	18630	18630	18630	0
387	20240628	130000	196971980	18630	18630	18630	18630	17
388	20240628	125900	196655270	18620	18620	18620	18620	5
389	20240628	125800	196562170	18630	18630	18630	18630	0
390	20240628	125700	196562170	18630	18630	18630	18630	0
391	20240628	125600	196562170	18630	18630	18630	18630	0
392	20240628	125500	196562170	18630	18630	18630	18630	3
393	20240628	125400	196506280	18630	18630	18630	18630	20
394	20240628	125300	196133680	18650	18650	18650	18650	0
395	20240628	125200	196133680	18650	18650	18650	18650	0
396	20240628	125100	196133680	18650	18650	18650	18650	1
397	20240628	125000	196115030	18650	18650	18650	18650	0
398	20240628	124900	196115030	18650	18650	18650	18650	1
399	20240628	124800	196096380	18640	18640	18640	18640	90
400	20240628	124700	194418780	18640	18640	18640	18640	0
401	20240628	124600	194418780	18640	18640	18640	18640	23
402	20240628	124500	193990060	18630	18630	18630	18630	20
403	20240628	124400	193617460	18640	18640	18640	18640	0
404	20240628	124300	193617460	18640	18640	18640	18640	10
405	20240628	124200	193431060	18640	18640	18640	18640	0
406	20240628	124100	193431060	18640	18640	18640	18640	0
407	20240628	124000	193431060	18640	18640	18640	18640	0
408	20240628	123900	193431060	18640	18640	18640	18640	5
409	20240628	123800	193337860	18640	18640	18640	18640	1
410	20240628	123700	193319220	18600	18600	18600	18600	0
411	20240628	123600	193319220	18600	18600	18600	18600	0
412	20240628	123500	193319220	18600	18610	18610	18600	80
413	20240628	123400	191831210	18610	18610	18610	18610	0
414	20240628	123300	191831210	18610	18610	18610	18610	0
415	20240628	123200	191831210	18610	18610	18610	18610	0
416	20240628	123100	191831210	18610	18610	18610	18610	0
417	20240628	123000	191831210	18610	18610	18610	18610	0
418	20240628	122900	191831210	18610	18610	18610	18610	1
419	20240628	122800	191812600	18610	18610	18610	18610	0
420	20240628	122700	191812600	18610	18610	18610	18610	0
421	20240628	122600	191812600	18610	18600	18610	18600	131
422	20240628	122500	189375990	18600	18600	18600	18600	0
423	20240628	122400	189375990	18600	18600	18600	18600	0
424	20240628	122300	189375990	18600	18600	18600	18600	0
425	20240628	122200	189375990	18600	18600	18600	18600	0
426	20240628	122100	189375990	18600	18610	18610	18600	8
427	20240628	122000	189227180	18610	18600	18610	18600	26
428	20240628	121900	188743550	18650	18650	18650	18650	0
429	20240628	121800	188743550	18650	18650	18650	18650	0
430	20240628	121700	188743550	18650	18650	18650	18650	0
431	20240628	121600	188743550	18650	18650	18650	18650	0
432	20240628	121500	188743550	18650	18610	18650	18610	400
433	20240628	121400	181290310	18610	18610	18610	18610	6
434	20240628	121300	181178650	18610	18610	18610	18610	60
435	20240628	121200	180062050	18610	18610	18610	18610	0
436	20240628	121100	180062050	18610	18610	18610	18610	0
437	20240628	121000	180062050	18610	18610	18610	18610	430
438	20240628	120900	172059750	18650	18650	18650	18650	0
439	20240628	120800	172059750	18650	18650	18650	18650	0
440	20240628	120700	172059750	18650	18650	18650	18650	0
441	20240628	120600	172059750	18650	18650	18650	18650	0
442	20240628	120500	172059750	18650	18650	18650	18650	0
443	20240628	120400	172059750	18650	18650	18650	18650	0
444	20240628	120300	172059750	18650	18650	18650	18650	1
445	20240628	120200	172041100	18650	18650	18650	18650	0
446	20240628	120100	172041100	18650	18650	18650	18650	0
447	20240628	120000	172041100	18650	18650	18650	18650	0
448	20240628	115900	172041100	18650	18650	18650	18650	0
449	20240628	115800	172041100	18650	18650	18650	18650	0
450	20240628	115700	172041100	18650	18640	18650	18620	80
451	20240628	115600	170550800	18620	18620	18620	18620	0
452	20240628	115500	170550800	18620	18620	18620	18620	1
453	20240628	115400	170532180	18630	18630	18630	18630	10
454	20240628	115300	170345880	18620	18620	18620	18620	0
455	20240628	115200	170345880	18620	18620	18620	18620	0
456	20240628	115100	170345880	18620	18620	18620	18620	0
457	20240628	115000	170345880	18620	18610	18620	18610	352
458	20240628	114900	163794690	18600	18600	18600	18600	0
459	20240628	114800	163794690	18600	18600	18600	18600	109
460	20240628	114700	161767290	18600	18600	18600	18600	0
461	20240628	114600	161767290	18600	18600	18600	18600	0
462	20240628	114500	161767290	18600	18600	18600	18600	10
463	20240628	114400	161581290	18600	18600	18600	18600	0
464	20240628	114300	161581290	18600	18600	18600	18600	10
465	20240628	114200	161395290	18600	18600	18600	18600	0
466	20240628	114100	161395290	18600	18600	18600	18600	20
467	20240628	114000	161023290	18600	18600	18600	18600	5
468	20240628	113900	160930290	18600	18600	18600	18600	10
469	20240628	113800	160744290	18600	18600	18600	18600	65
470	20240628	113700	159535290	18580	18580	18580	18580	2
471	20240628	113600	159498130	18580	18580	18580	18580	0
472	20240628	113500	159498130	18580	18580	18580	18580	0
473	20240628	113400	159498130	18580	18580	18580	18580	24
474	20240628	113300	159052210	18580	18580	18580	18580	0
475	20240628	113200	159052210	18580	18580	18580	18580	0
476	20240628	113100	159052210	18580	18580	18580	18580	0
477	20240628	113000	159052210	18580	18580	18580	18580	0
478	20240628	112900	159052210	18580	18580	18580	18580	0
479	20240628	112800	159052210	18580	18580	18580	18580	50
480	20240628	112700	158123210	18580	18580	18580	18580	2
481	20240628	112600	158086050	18580	18580	18580	18580	25
482	20240628	112500	157621550	18580	18580	18580	18580	5
483	20240628	112400	157528650	18580	18580	18580	18580	0
484	20240628	112300	157528650	18580	18580	18580	18580	0
485	20240628	112200	157528650	18580	18580	18580	18580	0
486	20240628	112100	157528650	18580	18580	18580	18580	11
487	20240628	112000	157324270	18580	18580	18580	18580	0
488	20240628	111900	157324270	18580	18580	18580	18580	0
489	20240628	111800	157324270	18580	18580	18580	18580	0
490	20240628	111700	157324270	18580	18580	18580	18580	0
491	20240628	111600	157324270	18580	18580	18580	18580	0
492	20240628	111500	157324270	18580	18580	18580	18580	10
493	20240628	111400	157138470	18590	18590	18590	18590	56
494	20240628	111300	156097430	18590	18590	18590	18590	10
495	20240628	111200	155911530	18590	18590	18590	18590	0
496	20240628	111100	155911530	18590	18590	18590	18590	34
497	20240628	111000	155279470	18580	18580	18580	18580	0
498	20240628	110900	155279470	18580	18580	18580	18580	66
499	20240628	110800	154053190	18580	18580	18580	18580	2
500	20240628	110700	154016030	18570	18570	18570	18570	0
501	20240628	110600	154016030	18570	18570	18570	18570	8
502	20240628	110500	153867470	18570	18570	18570	18570	2
503	20240628	110400	153830330	18560	18560	18560	18560	0
504	20240628	110300	153830330	18560	18560	18560	18560	0
505	20240628	110200	153830330	18560	18570	18570	18560	3
506	20240628	110100	153774640	18570	18570	18570	18570	10
507	20240628	110000	153588940	18560	18560	18560	18560	100
508	20240628	105900	151732940	18560	18560	18560	18560	0
509	20240628	105800	151732940	18560	18560	18560	18560	4
510	20240628	105700	151658700	18530	18530	18530	18530	0
511	20240628	105600	151658700	18530	18510	18560	18510	11
512	20240628	105500	151454710	18490	18490	18490	18490	1
513	20240628	105400	151436220	18510	18510	18510	18510	3
514	20240628	105300	151380690	18490	18520	18520	18490	249
515	20240628	105200	146774120	18530	18530	18530	18530	11
516	20240628	105100	146570290	18530	18530	18530	18530	2
517	20240628	105000	146533230	18530	18530	18530	18530	13
518	20240628	104900	146292340	18530	18540	18540	18530	151
519	20240628	104800	143494300	18560	18560	18560	18560	0
520	20240628	104700	143494300	18560	18560	18560	18560	14
521	20240628	104600	143234460	18560	18550	18560	18550	3
522	20240628	104500	143178790	18540	18540	18540	18540	1
523	20240628	104400	143160250	18530	18530	18530	18530	2
524	20240628	104300	143123190	18530	18550	18550	18530	163
525	20240628	104200	140102780	18530	18540	18560	18530	9
526	20240628	104100	139935900	18560	18560	18560	18560	1
527	20240628	104000	139917340	18560	18560	18560	18560	1
528	20240628	103900	139898780	18560	18560	18560	18540	41
529	20240628	103800	139138190	18610	18610	18610	18610	0
530	20240628	103700	139138190	18610	18610	18610	18610	0
531	20240628	103600	139138190	18610	18610	18610	18610	0
532	20240628	103500	139138190	18610	18600	18610	18600	12
533	20240628	103400	138914880	18610	18610	18610	18610	0
534	20240628	103300	138914880	18610	18610	18610	18610	0
535	20240628	103200	138914880	18610	18610	18610	18610	0
536	20240628	103100	138914880	18610	18610	18610	18610	0
537	20240628	103000	138914880	18610	18600	18610	18600	2
538	20240628	102900	138877670	18610	18600	18610	18600	101
539	20240628	102800	136998250	18610	18600	18610	18580	299
540	20240628	102700	131433990	18610	18610	18610	18610	0
541	20240628	102600	131433990	18610	18600	18610	18600	13
542	20240628	102500	131192080	18600	18600	18600	18600	5
543	20240628	102400	131099080	18600	18600	18600	18600	0
544	20240628	102300	131099080	18600	18600	18600	18600	1
545	20240628	102200	131080480	18600	18600	18600	18600	5
546	20240628	102100	130987480	18600	18600	18600	18600	0
547	20240628	102000	130987480	18600	18600	18600	18600	12
548	20240628	101900	130764280	18580	18580	18580	18580	0
549	20240628	101800	130764280	18580	18580	18580	18580	1
550	20240628	101700	130745700	18600	18530	18600	18530	31
551	20240628	101600	130170680	18560	18590	18590	18560	21
552	20240628	101500	129780470	18570	18570	18570	18570	11
553	20240628	101400	129576200	18570	18570	18570	18570	48
554	20240628	101300	128684840	18570	18570	18570	18570	0
555	20240628	101200	128684840	18570	18570	18570	18570	0
556	20240628	101100	128684840	18570	18550	18570	18550	2
557	20240628	101000	128647720	18530	18530	18530	18530	0
558	20240628	100900	128647720	18530	18530	18530	18530	5
559	20240628	100800	128555070	18530	18530	18530	18530	21
560	20240628	100700	128165940	18530	18530	18530	18530	1
561	20240628	100600	128147410	18530	18530	18530	18530	99
562	20240628	100500	126312940	18530	18530	18530	18530	0
563	20240628	100400	126312940	18530	18490	18530	18490	18
564	20240628	100300	125979860	18500	18480	18500	18480	162
565	20240628	100200	122983080	18470	18450	18470	18450	248
566	20240628	100100	118407420	18450	18450	18450	18450	10
567	20240628	100000	118222920	18470	18470	18470	18470	1
568	20240628	095900	118204450	18470	18450	18470	18450	279
569	20240628	095800	113056880	18420	18450	18450	18420	17
570	20240628	095700	112743650	18450	18450	18450	18450	0
571	20240628	095600	112743650	18450	18450	18450	18450	2
572	20240628	095500	112706750	18450	18470	18470	18450	152
573	20240628	095400	109902330	18450	18450	18450	18450	103
574	20240628	095300	108001980	18410	18410	18410	18410	50
575	20240628	095200	107081480	18440	18440	18440	18440	9
576	20240628	095100	106915520	18440	18440	18440	18440	1
577	20240628	095000	106897080	18400	18400	18400	18400	0
578	20240628	094900	106897080	18400	18410	18410	18400	400
579	20240628	094800	99536980	18410	18420	18420	18410	174
580	20240628	094700	96332900	18400	18400	18400	18400	0
581	20240628	094600	96332900	18400	18400	18400	18400	100
582	20240628	094500	94492900	18400	18400	18400	18400	229
583	20240628	094400	90279300	18400	18400	18400	18400	0
584	20240628	094300	90279300	18400	18400	18400	18400	0
585	20240628	094200	90279300	18400	18420	18420	18400	357
586	20240628	094100	83707910	18420	18440	18440	18420	300
587	20240628	094000	78180330	18430	18450	18450	18430	240
588	20240628	093900	73756340	18450	18450	18450	18450	5
589	20240628	093800	73664090	18450	18450	18450	18450	0
590	20240628	093700	73664090	18450	18450	18450	18450	0
591	20240628	093600	73664090	18450	18460	18460	18450	100
592	20240628	093500	71818390	18460	18460	18460	18460	0
593	20240628	093400	71818390	18460	18460	18460	18460	39
594	20240628	093300	71098450	18460	18460	18460	18460	1
595	20240628	093200	71079990	18450	18450	18450	18450	37
596	20240628	093100	70397340	18450	18450	18450	18450	0
597	20240628	093000	70397340	18450	18490	18490	18450	304
598	20240628	092900	64787370	18470	18470	18470	18470	135
599	20240628	092800	62293920	18480	18480	18480	18480	1
600	20240628	092700	62275440	18500	18500	18500	18500	0
601	20240628	092600	62275440	18500	18500	18500	18500	0
602	20240628	092500	62275440	18500	18490	18500	18490	21
603	20240628	092400	61887030	18490	18470	18490	18470	55
604	20240628	092300	60870180	18470	18470	18470	18470	0
605	20240628	092200	60870180	18470	18470	18470	18470	3
606	20240628	092100	60814770	18460	18500	18500	18460	178
607	20240628	092000	57524690	18500	18500	18500	18500	40
608	20240628	091900	56784690	18490	18500	18500	18490	144
609	20240628	091800	54120840	18500	18500	18500	18500	0
610	20240628	091700	54120840	18500	18500	18500	18500	0
611	20240628	091600	54120840	18500	18500	18500	18500	0
612	20240628	091500	54120840	18500	18500	18500	18500	20
613	20240628	091400	53750840	18490	18520	18520	18490	14
614	20240628	091300	53491950	18520	18520	18520	18520	165
615	20240628	091200	50436150	18520	18520	18520	18520	0
616	20240628	091100	50436150	18520	18480	18520	18450	151
617	20240628	091000	47646840	18480	18480	18480	18480	1
618	20240628	090900	47628360	18480	18480	18480	18480	42
619	20240628	090800	46852200	18480	18540	18540	18480	235
620	20240628	090700	42502680	18460	18460	18460	18460	0
621	20240628	090600	42502680	18460	18460	18460	18460	13
622	20240628	090500	42262700	18460	18460	18460	18460	300
623	20240628	090400	36724700	18460	18460	18460	18460	100
624	20240628	090300	34878700	18460	18460	18460	18460	5
625	20240628	090200	34786400	18740	18740	18740	18740	0
626	20240628	090100	34786400	18740	18740	18740	18740	0
627	20240628	090000	34786400	18740	18410	18740	18410	1889