KissMeData/099750/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	200900	210995640	16960	16960	16960	16960	198
3	20240625	200800	210995640	16960	16960	16960	16960	0
4	20240625	200700	210995640	16960	16960	16960	16960	0
5	20240625	200600	210995640	16960	16960	16960	16960	0
6	20240625	200500	210995640	16960	16960	16960	16960	0
7	20240625	200400	210995640	16960	16960	16960	16960	0
8	20240625	200300	210995640	16960	16960	16960	16960	0
9	20240625	200200	210995640	16960	16960	16960	16960	0
10	20240625	200100	210995640	16960	16960	16960	16960	0
11	20240625	200000	210995640	16960	16960	16960	16960	0
12	20240625	195900	210995640	16960	16960	16960	16960	0
13	20240625	195800	210995640	16960	16960	16960	16960	0
14	20240625	195700	210995640	16960	16960	16960	16960	0
15	20240625	195600	210995640	16960	16960	16960	16960	0
16	20240625	195500	210995640	16960	16960	16960	16960	0
17	20240625	195400	210995640	16960	16960	16960	16960	0
18	20240625	195300	210995640	16960	16960	16960	16960	0
19	20240625	195200	210995640	16960	16960	16960	16960	0
20	20240625	195100	210995640	16960	16960	16960	16960	0
21	20240625	195000	210995640	16960	16960	16960	16960	0
22	20240625	194900	210995640	16960	16960	16960	16960	0
23	20240625	194800	210995640	16960	16960	16960	16960	0
24	20240625	194700	210995640	16960	16960	16960	16960	0
25	20240625	194600	210995640	16960	16960	16960	16960	0
26	20240625	194500	210995640	16960	16960	16960	16960	0
27	20240625	194400	210995640	16960	16960	16960	16960	0
28	20240625	194300	210995640	16960	16960	16960	16960	0
29	20240625	194200	210995640	16960	16960	16960	16960	0
30	20240625	194100	210995640	16960	16960	16960	16960	0
31	20240625	194000	210995640	16960	16960	16960	16960	0
32	20240625	193900	210995640	16960	16960	16960	16960	198
33	20240625	193800	210995640	16960	16960	16960	16960	0
34	20240625	193700	210995640	16960	16960	16960	16960	0
35	20240625	193600	210995640	16960	16960	16960	16960	0
36	20240625	193500	210995640	16960	16960	16960	16960	0
37	20240625	193400	210995640	16960	16960	16960	16960	0
38	20240625	193300	210995640	16960	16960	16960	16960	0
39	20240625	193200	210995640	16960	16960	16960	16960	0
40	20240625	193100	210995640	16960	16960	16960	16960	0
41	20240625	193000	210995640	16960	16960	16960	16960	0
42	20240625	192900	210995640	16960	16960	16960	16960	0
43	20240625	192800	210995640	16960	16960	16960	16960	0
44	20240625	192700	210995640	16960	16960	16960	16960	0
45	20240625	192600	210995640	16960	16960	16960	16960	0
46	20240625	192500	210995640	16960	16960	16960	16960	0
47	20240625	192400	210995640	16960	16960	16960	16960	0
48	20240625	192300	210995640	16960	16960	16960	16960	0
49	20240625	192200	210995640	16960	16960	16960	16960	0
50	20240625	192100	210995640	16960	16960	16960	16960	0
51	20240625	192000	210995640	16960	16960	16960	16960	0
52	20240625	191900	210995640	16960	16960	16960	16960	0
53	20240625	191800	210995640	16960	16960	16960	16960	0
54	20240625	191700	210995640	16960	16960	16960	16960	0
55	20240625	191600	210995640	16960	16960	16960	16960	0
56	20240625	191500	210995640	16960	16960	16960	16960	0
57	20240625	191400	210995640	16960	16960	16960	16960	0
58	20240625	191300	210995640	16960	16960	16960	16960	0
59	20240625	191200	210995640	16960	16960	16960	16960	0
60	20240625	191100	210995640	16960	16960	16960	16960	0
61	20240625	191000	210995640	16960	16960	16960	16960	0
62	20240625	190900	210995640	16960	16960	16960	16960	198
63	20240625	190800	210995640	16960	16960	16960	16960	0
64	20240625	190700	210995640	16960	16960	16960	16960	0
65	20240625	190600	210995640	16960	16960	16960	16960	0
66	20240625	190500	210995640	16960	16960	16960	16960	0
67	20240625	190400	210995640	16960	16960	16960	16960	0
68	20240625	190300	210995640	16960	16960	16960	16960	0
69	20240625	190200	210995640	16960	16960	16960	16960	0
70	20240625	190100	210995640	16960	16960	16960	16960	0
71	20240625	190000	210995640	16960	16960	16960	16960	0
72	20240625	185900	210995640	16960	16960	16960	16960	0
73	20240625	185800	210995640	16960	16960	16960	16960	0
74	20240625	185700	210995640	16960	16960	16960	16960	0
75	20240625	185600	210995640	16960	16960	16960	16960	0
76	20240625	185500	210995640	16960	16960	16960	16960	0
77	20240625	185400	210995640	16960	16960	16960	16960	0
78	20240625	185300	210995640	16960	16960	16960	16960	0
79	20240625	185200	210995640	16960	16960	16960	16960	0
80	20240625	185100	210995640	16960	16960	16960	16960	0
81	20240625	185000	210995640	16960	16960	16960	16960	0
82	20240625	184900	210995640	16960	16960	16960	16960	0
83	20240625	184800	210995640	16960	16960	16960	16960	0
84	20240625	184700	210995640	16960	16960	16960	16960	0
85	20240625	184600	210995640	16960	16960	16960	16960	0
86	20240625	184500	210995640	16960	16960	16960	16960	0
87	20240625	184400	210995640	16960	16960	16960	16960	0
88	20240625	184300	210995640	16960	16960	16960	16960	0
89	20240625	184200	210995640	16960	16960	16960	16960	0
90	20240625	184100	210995640	16960	16960	16960	16960	0
91	20240625	184000	210995640	16960	16960	16960	16960	0
92	20240625	183900	210995640	16960	16960	16960	16960	198
93	20240625	183800	210995640	16960	16960	16960	16960	0
94	20240625	183700	210995640	16960	16960	16960	16960	0
95	20240625	183600	210995640	16960	16960	16960	16960	0
96	20240625	183500	210995640	16960	16960	16960	16960	0
97	20240625	183400	210995640	16960	16960	16960	16960	0
98	20240625	183300	210995640	16960	16960	16960	16960	0
99	20240625	183200	210995640	16960	16960	16960	16960	0
100	20240625	183100	210995640	16960	16960	16960	16960	0
101	20240625	183000	210995640	16960	16960	16960	16960	0
102	20240625	182900	210995640	16960	16960	16960	16960	0
103	20240625	182800	210995640	16960	16960	16960	16960	0
104	20240625	182700	210995640	16960	16960	16960	16960	0
105	20240625	182600	210995640	16960	16960	16960	16960	0
106	20240625	182500	210995640	16960	16960	16960	16960	0
107	20240625	182400	210995640	16960	16960	16960	16960	0
108	20240625	182300	210995640	16960	16960	16960	16960	0
109	20240625	182200	210995640	16960	16960	16960	16960	0
110	20240625	182100	210995640	16960	16960	16960	16960	0
111	20240625	182000	210995640	16960	16960	16960	16960	0
112	20240625	181900	210995640	16960	16960	16960	16960	0
113	20240625	181800	210995640	16960	16960	16960	16960	0
114	20240625	181700	210995640	16960	16960	16960	16960	0
115	20240625	181600	210995640	16960	16960	16960	16960	0
116	20240625	181500	210995640	16960	16960	16960	16960	0
117	20240625	181400	210995640	16960	16960	16960	16960	0
118	20240625	181300	210995640	16960	16960	16960	16960	0
119	20240625	181200	210995640	16960	16960	16960	16960	0
120	20240625	181100	210995640	16960	16960	16960	16960	0
121	20240625	181000	210995640	16960	16960	16960	16960	0
122	20240625	180900	210995640	16960	16960	16960	16960	198
123	20240625	180800	210995640	16960	16960	16960	16960	0
124	20240625	180700	210995640	16960	16960	16960	16960	0
125	20240625	180600	210995640	16960	16960	16960	16960	0
126	20240625	180500	210995640	16960	16960	16960	16960	0
127	20240625	180400	210995640	16960	16960	16960	16960	0
128	20240625	180300	210995640	16960	16960	16960	16960	0
129	20240625	180200	210995640	16960	16960	16960	16960	0
130	20240625	180100	210995640	16960	16960	16960	16960	0
131	20240625	180000	210995640	16960	16960	16960	16960	0
132	20240625	175900	210995640	16960	16960	16960	16960	0
133	20240625	175800	210995640	16960	16960	16960	16960	0
134	20240625	175700	210995640	16960	16960	16960	16960	0
135	20240625	175600	210995640	16960	16960	16960	16960	0
136	20240625	175500	210995640	16960	16960	16960	16960	0
137	20240625	175400	210995640	16960	16960	16960	16960	0
138	20240625	175300	210995640	16960	16960	16960	16960	0
139	20240625	175200	210995640	16960	16960	16960	16960	0
140	20240625	175100	210995640	16960	16960	16960	16960	0
141	20240625	175000	210995640	16960	16960	16960	16960	0
142	20240625	174900	210995640	16960	16960	16960	16960	0
143	20240625	174800	210995640	16960	16960	16960	16960	0
144	20240625	174700	210995640	16960	16960	16960	16960	0
145	20240625	174600	210995640	16960	16960	16960	16960	0
146	20240625	174500	210995640	16960	16960	16960	16960	0
147	20240625	174400	210995640	16960	16960	16960	16960	0
148	20240625	174300	210995640	16960	16960	16960	16960	0
149	20240625	174200	210995640	16960	16960	16960	16960	0
150	20240625	174100	210995640	16960	16960	16960	16960	0
151	20240625	174000	210995640	16960	16960	16960	16960	0
152	20240625	173900	210995640	16960	16960	16960	16960	198
153	20240625	173800	210995640	16960	16960	16960	16960	0
154	20240625	173700	210995640	16960	16960	16960	16960	0
155	20240625	173600	210995640	16960	16960	16960	16960	0
156	20240625	173500	210995640	16960	16960	16960	16960	0
157	20240625	173400	210995640	16960	16960	16960	16960	0
158	20240625	173300	210995640	16960	16960	16960	16960	0
159	20240625	173200	210995640	16960	16960	16960	16960	0
160	20240625	173100	210995640	16960	16960	16960	16960	0
161	20240625	173000	210995640	16960	16960	16960	16960	0
162	20240625	172900	210995640	16960	16960	16960	16960	0
163	20240625	172800	210995640	16960	16960	16960	16960	0
164	20240625	172700	210995640	16960	16960	16960	16960	0
165	20240625	172600	210995640	16960	16960	16960	16960	0
166	20240625	172500	210995640	16960	16960	16960	16960	0
167	20240625	172400	210995640	16960	16960	16960	16960	0
168	20240625	172300	210995640	16960	16960	16960	16960	0
169	20240625	172200	210995640	16960	16960	16960	16960	0
170	20240625	172100	210995640	16960	16960	16960	16960	0
171	20240625	172000	210995640	16960	16960	16960	16960	0
172	20240625	171900	210995640	16960	16960	16960	16960	0
173	20240625	171800	210995640	16960	16960	16960	16960	0
174	20240625	171700	210995640	16960	16960	16960	16960	0
175	20240625	171600	210995640	16960	16960	16960	16960	0
176	20240625	171500	210995640	16960	16960	16960	16960	0
177	20240625	171400	210995640	16960	16960	16960	16960	0
178	20240625	171300	210995640	16960	16960	16960	16960	0
179	20240625	171200	210995640	16960	16960	16960	16960	0
180	20240625	171100	210995640	16960	16960	16960	16960	0
181	20240625	171000	210995640	16960	16960	16960	16960	0
182	20240625	170900	210995640	16960	16960	16960	16960	198
183	20240625	170800	210995640	16960	16960	16960	16960	0
184	20240625	170700	210995640	16960	16960	16960	16960	0
185	20240625	170600	210995640	16960	16960	16960	16960	0
186	20240625	170500	210995640	16960	16960	16960	16960	0
187	20240625	170400	210995640	16960	16960	16960	16960	0
188	20240625	170300	210995640	16960	16960	16960	16960	0
189	20240625	170200	210995640	16960	16960	16960	16960	0
190	20240625	170100	210995640	16960	16960	16960	16960	0
191	20240625	170000	210995640	16960	16960	16960	16960	0
192	20240625	165900	210995640	16960	16960	16960	16960	0
193	20240625	165800	210995640	16960	16960	16960	16960	0
194	20240625	165700	210995640	16960	16960	16960	16960	0
195	20240625	165600	210995640	16960	16960	16960	16960	0
196	20240625	165500	210995640	16960	16960	16960	16960	0
197	20240625	165400	210995640	16960	16960	16960	16960	0
198	20240625	165300	210995640	16960	16960	16960	16960	0
199	20240625	165200	210995640	16960	16960	16960	16960	0
200	20240625	165100	210995640	16960	16960	16960	16960	0
201	20240625	165000	210995640	16960	16960	16960	16960	0
202	20240625	164900	210995640	16960	16960	16960	16960	0
203	20240625	164800	210995640	16960	16960	16960	16960	0
204	20240625	164700	210995640	16960	16960	16960	16960	0
205	20240625	164600	210995640	16960	16960	16960	16960	0
206	20240625	164500	210995640	16960	16960	16960	16960	0
207	20240625	164400	210995640	16960	16960	16960	16960	0
208	20240625	164300	210995640	16960	16960	16960	16960	0
209	20240625	164200	210995640	16960	16960	16960	16960	0
210	20240625	164100	210995640	16960	16960	16960	16960	0
211	20240625	164000	210995640	16960	16960	16960	16960	0
212	20240625	163900	210995640	16960	16960	16960	16960	198
213	20240625	163800	210995640	16960	16960	16960	16960	0
214	20240625	163700	210995640	16960	16960	16960	16960	0
215	20240625	163600	210995640	16960	16960	16960	16960	0
216	20240625	163500	210995640	16960	16960	16960	16960	0
217	20240625	163400	210995640	16960	16960	16960	16960	0
218	20240625	163300	210995640	16960	16960	16960	16960	0
219	20240625	163200	210995640	16960	16960	16960	16960	0
220	20240625	163100	210995640	16960	16960	16960	16960	0
221	20240625	163000	210995640	16960	16960	16960	16960	0
222	20240625	162900	210995640	16960	16960	16960	16960	0
223	20240625	162800	210995640	16960	16960	16960	16960	0
224	20240625	162700	210995640	16960	16960	16960	16960	0
225	20240625	162600	210995640	16960	16960	16960	16960	0
226	20240625	162500	210995640	16960	16960	16960	16960	0
227	20240625	162400	210995640	16960	16960	16960	16960	0
228	20240625	162300	210995640	16960	16960	16960	16960	0
229	20240625	162200	210995640	16960	16960	16960	16960	0
230	20240625	162100	210995640	16960	16960	16960	16960	0
231	20240625	162000	210995640	16960	16960	16960	16960	0
232	20240625	161900	210995640	16960	16960	16960	16960	0
233	20240625	161800	210995640	16960	16960	16960	16960	0
234	20240625	161700	210995640	16960	16960	16960	16960	0
235	20240625	161600	210995640	16960	16960	16960	16960	0
236	20240625	161500	210995640	16960	16960	16960	16960	0
237	20240625	161400	210995640	16960	16960	16960	16960	0
238	20240625	161300	210995640	16960	16960	16960	16960	0
239	20240625	161200	210995640	16960	16960	16960	16960	0
240	20240625	161100	210995640	16960	16960	16960	16960	0
241	20240625	161000	210995640	16960	16960	16960	16960	0
242	20240625	160900	210995640	16960	16960	16960	16960	198
243	20240625	160800	210995640	16960	16960	16960	16960	0
244	20240625	160700	210995640	16960	16960	16960	16960	0
245	20240625	160600	210995640	16960	16960	16960	16960	0
246	20240625	160500	210995640	16960	16960	16960	16960	0
247	20240625	160400	210995640	16960	16960	16960	16960	0
248	20240625	160300	210995640	16960	16960	16960	16960	0
249	20240625	160200	210995640	16960	16960	16960	16960	0
250	20240625	160100	210995640	16960	16960	16960	16960	0
251	20240625	160000	210995640	16960	16960	16960	16960	0
252	20240625	155900	210995640	16960	16960	16960	16960	0
253	20240625	155800	210995640	16960	16960	16960	16960	0
254	20240625	155700	210995640	16960	16960	16960	16960	0
255	20240625	155600	210995640	16960	16960	16960	16960	0
256	20240625	155500	210995640	16960	16960	16960	16960	0
257	20240625	155400	210995640	16960	16960	16960	16960	0
258	20240625	155300	210995640	16960	16960	16960	16960	0
259	20240625	155200	210995640	16960	16960	16960	16960	0
260	20240625	155100	210995640	16960	16960	16960	16960	0
261	20240625	155000	210995640	16960	16960	16960	16960	0
262	20240625	154900	210995640	16960	16960	16960	16960	0
263	20240625	154800	210995640	16960	16960	16960	16960	0
264	20240625	154700	210995640	16960	16960	16960	16960	0
265	20240625	154600	210995640	16960	16960	16960	16960	0
266	20240625	154500	210995640	16960	16960	16960	16960	0
267	20240625	154400	210995640	16960	16960	16960	16960	0
268	20240625	154300	210995640	16960	16960	16960	16960	0
269	20240625	154200	210995640	16960	16960	16960	16960	0
270	20240625	154100	210995640	16960	16960	16960	16960	0
271	20240625	154000	210995640	16960	16960	16960	16960	0
272	20240625	153900	210995640	16960	16960	16960	16960	198
273	20240625	153800	210995640	16960	16960	16960	16960	0
274	20240625	153700	210995640	16960	16960	16960	16960	0
275	20240625	153600	210995640	16960	16960	16960	16960	0
276	20240625	153500	210995640	16960	16960	16960	16960	0
277	20240625	153400	210995640	16960	16960	16960	16960	0
278	20240625	153300	210995640	16960	16960	16960	16960	0
279	20240625	153200	210995640	16960	16960	16960	16960	0
280	20240625	153100	210995640	16960	16960	16960	16960	0
281	20240625	153000	210995640	16960	16960	16960	16960	198
282	20240625	152900	207637560	16970	16970	16970	16970	0
283	20240625	152800	207637560	16970	16970	16970	16970	0
284	20240625	152700	207637560	16970	16970	16970	16970	0
285	20240625	152600	207637560	16970	16970	16970	16970	0
286	20240625	152500	207637560	16970	16970	16970	16970	0
287	20240625	152400	207637560	16970	16970	16970	16970	0
288	20240625	152300	207637560	16970	16970	16970	16970	0
289	20240625	152200	207637560	16970	16970	16970	16970	0
290	20240625	152100	207637560	16970	16970	16970	16970	0
291	20240625	152000	207637560	16970	16970	16970	16970	0
292	20240625	151900	207637560	16970	16960	16970	16960	152
293	20240625	151800	205058270	16960	16900	16960	16900	63
294	20240625	151700	203992670	16970	16970	16970	16970	0
295	20240625	151600	203992670	16970	16970	16970	16970	0
296	20240625	151500	203992670	16970	16970	16970	16970	3
297	20240625	151400	203941760	16970	16970	16970	16970	0
298	20240625	151300	203941760	16970	16960	16970	16960	3
299	20240625	151200	203890870	16900	16900	16900	16900	0
300	20240625	151100	203890870	16900	16900	16900	16900	13
301	20240625	151000	203671170	16840	16860	16860	16840	14
302	20240625	150900	203435380	16900	16900	16900	16900	0
303	20240625	150800	203435380	16900	16900	16900	16900	0
304	20240625	150700	203435380	16900	16900	16900	16900	0
305	20240625	150600	203435380	16900	16900	16900	16900	0
306	20240625	150500	203435380	16900	16900	16900	16900	0
307	20240625	150400	203435380	16900	16900	16900	16900	7
308	20240625	150300	203317080	16870	16870	16870	16870	0
309	20240625	150200	203317080	16870	16870	16870	16870	0
310	20240625	150100	203317080	16870	16870	16870	16870	0
311	20240625	150000	203317080	16870	16870	16870	16870	75
312	20240625	145900	202051830	16870	16870	16870	16870	20
313	20240625	145800	201714430	16870	16870	16870	16870	1
314	20240625	145700	201697560	16870	16870	16870	16870	0
315	20240625	145600	201697560	16870	16870	16870	16870	0
316	20240625	145500	201697560	16870	16870	16870	16870	1
317	20240625	145400	201680690	16840	16840	16840	16840	0
318	20240625	145300	201680690	16840	16840	16840	16840	0
319	20240625	145200	201680690	16840	16840	16840	16840	0
320	20240625	145100	201680690	16840	16840	16840	16840	0
321	20240625	145000	201680690	16840	16840	16840	16840	18
322	20240625	144900	201377570	16840	16800	16840	16800	141
323	20240625	144800	199004620	16840	16840	16840	16840	0
324	20240625	144700	199004620	16840	16840	16840	16840	0
325	20240625	144600	199004620	16840	16840	16840	16840	0
326	20240625	144500	199004620	16840	16840	16840	16840	0
327	20240625	144400	199004620	16840	16840	16840	16840	0
328	20240625	144300	199004620	16840	16840	16840	16840	0
329	20240625	144200	199004620	16840	16840	16840	16840	0
330	20240625	144100	199004620	16840	16840	16840	16840	0
331	20240625	144000	199004620	16840	16840	16840	16840	1
332	20240625	143900	198987780	16860	16810	16860	16780	110
333	20240625	143800	197140980	16820	16820	16820	16820	0
334	20240625	143700	197140980	16820	16830	16830	16820	20
335	20240625	143600	196804560	16840	16840	16840	16840	0
336	20240625	143500	196804560	16840	16840	16840	16840	0
337	20240625	143400	196804560	16840	16840	16840	16840	5
338	20240625	143300	196720360	16850	16850	16850	16850	1
339	20240625	143200	196703510	16820	16820	16820	16820	0
340	20240625	143100	196703510	16820	16820	16820	16820	0
341	20240625	143000	196703510	16820	16820	16820	16820	0
342	20240625	142900	196703510	16820	16820	16820	16820	0
343	20240625	142800	196703510	16820	16820	16820	16820	0
344	20240625	142700	196703510	16820	16820	16820	16820	0
345	20240625	142600	196703510	16820	16820	16820	16820	0
346	20240625	142500	196703510	16820	16820	16820	16820	0
347	20240625	142400	196703510	16820	16820	16820	16820	0
348	20240625	142300	196703510	16820	16820	16820	16820	0
349	20240625	142200	196703510	16820	16820	16820	16820	26
350	20240625	142100	196266190	16820	16820	16820	16820	20
351	20240625	142000	195929790	16830	16830	16830	16830	12
352	20240625	141900	195727830	16830	16840	16840	16830	2
353	20240625	141800	195694160	16880	16880	16880	16880	2
354	20240625	141700	195660400	16890	16890	16890	16890	0
355	20240625	141600	195660400	16890	16890	16890	16890	0
356	20240625	141500	195660400	16890	16890	16890	16890	0
357	20240625	141400	195660400	16890	16830	16890	16830	2
358	20240625	141300	195626680	16850	16850	16850	16850	39
359	20240625	141200	194969530	16850	16850	16850	16850	0
360	20240625	141100	194969530	16850	16850	16850	16850	0
361	20240625	141000	194969530	16850	16850	16850	16850	0
362	20240625	140900	194969530	16850	16850	16850	16850	0
363	20240625	140800	194969530	16850	16850	16850	16850	100
364	20240625	140700	193284530	16850	16850	16850	16850	0
365	20240625	140600	193284530	16850	16870	16870	16850	20
366	20240625	140500	192947510	16890	16890	16890	16890	0
367	20240625	140400	192947510	16890	16890	16890	16890	0
368	20240625	140300	192947510	16890	16890	16890	16890	0
369	20240625	140200	192947510	16890	16890	16890	16890	3
370	20240625	140100	192896840	16890	16890	16890	16890	0
371	20240625	140000	192896840	16890	16890	16890	16890	0
372	20240625	135900	192896840	16890	16890	16890	16890	1
373	20240625	135800	192879950	16850	16850	16850	16850	0
374	20240625	135700	192879950	16850	16850	16850	16850	0
375	20240625	135600	192879950	16850	16850	16850	16850	140
376	20240625	135500	190520950	16850	16850	16850	16850	0
377	20240625	135400	190520950	16850	16860	16860	16850	2
378	20240625	135300	190487240	16890	16890	16890	16890	1
379	20240625	135200	190470350	16830	16830	16830	16830	0
380	20240625	135100	190470350	16830	16830	16830	16830	0
381	20240625	135000	190470350	16830	16830	16830	16830	0
382	20240625	134900	190470350	16830	16830	16830	16830	0
383	20240625	134800	190470350	16830	16830	16830	16830	0
384	20240625	134700	190470350	16830	16830	16830	16830	0
385	20240625	134600	190470350	16830	16830	16830	16830	0
386	20240625	134500	190470350	16830	16830	16830	16830	0
387	20240625	134400	190470350	16830	16830	16830	16830	0
388	20240625	134300	190470350	16830	16830	16830	16830	0
389	20240625	134200	190470350	16830	16830	16830	16830	141
390	20240625	134100	188097320	16820	16950	16950	16820	282
391	20240625	134000	183349820	16990	16990	16990	16990	0
392	20240625	133900	183349820	16990	16990	16990	16990	0
393	20240625	133800	183349820	16990	16990	16990	16990	0
394	20240625	133700	183349820	16990	16990	16990	16990	0
395	20240625	133600	183349820	16990	16990	16990	16990	0
396	20240625	133500	183349820	16990	16990	16990	16990	1
397	20240625	133400	183332830	16930	16930	16930	16930	0
398	20240625	133300	183332830	16930	16930	16930	16930	16
399	20240625	133200	183061950	17000	17000	17000	17000	0
400	20240625	133100	183061950	17000	17000	17000	17000	0
401	20240625	133000	183061950	17000	17000	17000	17000	0
402	20240625	132900	183061950	17000	17000	17000	17000	0
403	20240625	132800	183061950	17000	17000	17000	17000	5
404	20240625	132700	182976950	17000	16990	17000	16990	30
405	20240625	132600	182466960	17000	17000	17000	17000	0
406	20240625	132500	182466960	17000	17000	17000	17000	0
407	20240625	132400	182466960	17000	17000	17000	17000	0
408	20240625	132300	182466960	17000	17000	17000	17000	0
409	20240625	132200	182466960	17000	17000	17000	17000	0
410	20240625	132100	182466960	17000	17000	17000	17000	0
411	20240625	132000	182466960	17000	17000	17000	17000	0
412	20240625	131900	182466960	17000	17000	17000	17000	0
413	20240625	131800	182466960	17000	17000	17000	17000	1
414	20240625	131700	182449960	17000	17000	17000	17000	0
415	20240625	131600	182449960	17000	16930	17000	16930	15
416	20240625	131500	182195940	17000	17000	17000	17000	3
417	20240625	131400	182144940	16930	16930	16930	16930	0
418	20240625	131300	182144940	16930	16930	16930	16930	1
419	20240625	131200	182128010	16930	16950	16950	16930	340
420	20240625	131100	176370320	16960	16960	16960	16960	0
421	20240625	131000	176370320	16960	16960	16960	16960	23
422	20240625	130900	175980240	16960	16960	16960	16960	28
423	20240625	130800	175505360	16960	17040	17040	16960	140
424	20240625	130700	173129380	17040	16910	17480	16910	1309
425	20240625	130600	150907270	16900	16790	16900	16790	1975
426	20240625	130500	117690420	16790	16790	16790	16790	0
427	20240625	130400	117690420	16790	16790	16790	16790	1
428	20240625	130300	117673630	16700	16700	16700	16700	0
429	20240625	130200	117673630	16700	16700	16700	16700	0
430	20240625	130100	117673630	16700	16700	16700	16700	0
431	20240625	130000	117673630	16700	16700	16700	16700	0
432	20240625	125900	117673630	16700	16700	16700	16700	0
433	20240625	125800	117673630	16700	16700	16700	16700	0
434	20240625	125700	117673630	16700	16700	16700	16700	0
435	20240625	125600	117673630	16700	16700	16700	16700	0
436	20240625	125500	117673630	16700	16770	16770	16700	693
437	20240625	125400	106099440	16770	16770	16770	16770	7
438	20240625	125300	105982050	16770	16770	16770	16770	0
439	20240625	125200	105982050	16770	16770	16770	16770	30
440	20240625	125100	105478950	16770	16770	16770	16770	0
441	20240625	125000	105478950	16770	16770	16770	16770	0
442	20240625	124900	105478950	16770	16770	16770	16770	0
443	20240625	124800	105478950	16770	16770	16770	16770	70
444	20240625	124700	104305050	16770	16770	16770	16770	0
445	20240625	124600	104305050	16770	16770	16770	16770	20
446	20240625	124500	103969650	16790	16790	16790	16790	0
447	20240625	124400	103969650	16790	16790	16790	16790	0
448	20240625	124300	103969650	16790	16790	16790	16790	0
449	20240625	124200	103969650	16790	16790	16790	16790	0
450	20240625	124100	103969650	16790	16790	16790	16790	0
451	20240625	124000	103969650	16790	16790	16790	16790	0
452	20240625	123900	103969650	16790	16790	16790	16790	0
453	20240625	123800	103969650	16790	16790	16790	16790	0
454	20240625	123700	103969650	16790	16790	16790	16790	0
455	20240625	123600	103969650	16790	16790	16790	16790	0
456	20240625	123500	103969650	16790	16790	16790	16790	0
457	20240625	123400	103969650	16790	16790	16790	16790	0
458	20240625	123300	103969650	16790	16790	16790	16790	0
459	20240625	123200	103969650	16790	16790	16790	16790	0
460	20240625	123100	103969650	16790	16790	16790	16790	0
461	20240625	123000	103969650	16790	16790	16790	16790	0
462	20240625	122900	103969650	16790	16790	16790	16790	0
463	20240625	122800	103969650	16790	16790	16790	16790	0
464	20240625	122700	103969650	16790	16790	16790	16790	0
465	20240625	122600	103969650	16790	16790	16790	16790	0
466	20240625	122500	103969650	16790	16790	16790	16790	0
467	20240625	122400	103969650	16790	16790	16790	16790	0
468	20240625	122300	103969650	16790	16790	16790	16790	5
469	20240625	122200	103885700	16790	16790	16790	16790	0
470	20240625	122100	103885700	16790	16790	16790	16790	0
471	20240625	122000	103885700	16790	16790	16790	16790	0
472	20240625	121900	103885700	16790	16790	16790	16790	0
473	20240625	121800	103885700	16790	16790	16790	16790	0
474	20240625	121700	103885700	16790	16790	16790	16790	0
475	20240625	121600	103885700	16790	16790	16790	16790	10
476	20240625	121500	103717800	16790	16790	16790	16790	0
477	20240625	121400	103717800	16790	16790	16790	16790	0
478	20240625	121300	103717800	16790	16790	16790	16790	0
479	20240625	121200	103717800	16790	16790	16790	16790	0
480	20240625	121100	103717800	16790	16790	16790	16790	0
481	20240625	121000	103717800	16790	16790	16790	16790	0
482	20240625	120900	103717800	16790	16790	16790	16790	0
483	20240625	120800	103717800	16790	16790	16790	16790	0
484	20240625	120700	103717800	16790	16790	16790	16790	99
485	20240625	120600	102055590	16790	16790	16790	16790	0
486	20240625	120500	102055590	16790	16790	16790	16790	1
487	20240625	120400	102038800	16840	16840	16840	16840	0
488	20240625	120300	102038800	16840	16840	16840	16840	0
489	20240625	120200	102038800	16840	16840	16840	16840	0
490	20240625	120100	102038800	16840	16840	16840	16840	0
491	20240625	120000	102038800	16840	16840	16840	16840	0
492	20240625	115900	102038800	16840	16840	16840	16840	300
493	20240625	115800	96986800	16850	16850	16850	16850	0
494	20240625	115700	96986800	16850	16850	16850	16850	0
495	20240625	115600	96986800	16850	16850	16850	16850	0
496	20240625	115500	96986800	16850	16840	16850	16840	200
497	20240625	115400	93617620	16850	16850	16850	16850	0
498	20240625	115300	93617620	16850	16850	16850	16850	0
499	20240625	115200	93617620	16850	16850	16850	16850	0
500	20240625	115100	93617620	16850	16850	16850	16850	0
501	20240625	115000	93617620	16850	16850	16850	16850	0
502	20240625	114900	93617620	16850	16850	16850	16850	0
503	20240625	114800	93617620	16850	16850	16850	16850	0
504	20240625	114700	93617620	16850	16850	16850	16850	0
505	20240625	114600	93617620	16850	16850	16850	16850	0
506	20240625	114500	93617620	16850	16850	16850	16850	0
507	20240625	114400	93617620	16850	16840	16850	16840	3
508	20240625	114300	93567090	16720	16810	16850	16720	18
509	20240625	114200	93264380	16810	16810	16810	16810	0
510	20240625	114100	93264380	16810	16810	16810	16810	0
511	20240625	114000	93264380	16810	16810	16810	16810	0
512	20240625	113900	93264380	16810	16810	16810	16810	0
513	20240625	113800	93264380	16810	16810	16810	16810	0
514	20240625	113700	93264380	16810	16810	16810	16810	0
515	20240625	113600	93264380	16810	16810	16810	16810	0
516	20240625	113500	93264380	16810	16810	16810	16810	90
517	20240625	113400	91751480	16810	16810	16810	16810	0
518	20240625	113300	91751480	16810	16810	16810	16810	0
519	20240625	113200	91751480	16810	16800	16810	16800	5
520	20240625	113100	91667460	16810	16790	16810	16790	19
521	20240625	113000	91348390	16790	16790	16790	16790	0
522	20240625	112900	91348390	16790	16790	16790	16790	0
523	20240625	112800	91348390	16790	16790	16790	16790	4
524	20240625	112700	91281230	16790	16790	16790	16790	0
525	20240625	112600	91281230	16790	16790	16790	16790	0
526	20240625	112500	91281230	16790	16790	16790	16790	0
527	20240625	112400	91281230	16790	16790	16790	16790	0
528	20240625	112300	91281230	16790	16790	16790	16790	9
529	20240625	112200	91130120	16790	16790	16790	16790	0
530	20240625	112100	91130120	16790	16790	16790	16790	0
531	20240625	112000	91130120	16790	16790	16790	16790	1
532	20240625	111900	91113330	16670	16670	16670	16670	30
533	20240625	111800	90613230	16800	16800	16800	16800	0
534	20240625	111700	90613230	16800	16800	16800	16800	0
535	20240625	111600	90613230	16800	16800	16800	16800	0
536	20240625	111500	90613230	16800	16800	16800	16800	0
537	20240625	111400	90613230	16800	16800	16800	16800	0
538	20240625	111300	90613230	16800	16800	16800	16800	0
539	20240625	111200	90613230	16800	16800	16800	16800	0
540	20240625	111100	90613230	16800	16800	16800	16800	0
541	20240625	111000	90613230	16800	16800	16800	16800	0
542	20240625	110900	90613230	16800	16800	16800	16800	0
543	20240625	110800	90613230	16800	16800	16800	16800	5
544	20240625	110700	90529230	16810	16790	16810	16790	6
545	20240625	110600	90428470	16800	16800	16800	16800	0
546	20240625	110500	90428470	16800	16800	16800	16800	1
547	20240625	110400	90411670	16720	16710	16720	16710	150
548	20240625	110300	87903750	16640	16640	16640	16640	2
549	20240625	110200	87870470	16640	16640	16640	16640	0
550	20240625	110100	87870470	16640	16640	16640	16640	1
551	20240625	110000	87853830	16710	16710	16710	16710	0
552	20240625	105900	87853830	16710	16710	16710	16710	0
553	20240625	105800	87853830	16710	16710	16710	16710	1
554	20240625	105700	87837120	16640	16640	16640	16640	0
555	20240625	105600	87837120	16640	16640	16640	16640	0
556	20240625	105500	87837120	16640	16640	16640	16640	0
557	20240625	105400	87837120	16640	16640	16640	16640	1
558	20240625	105300	87820480	16700	16700	16700	16700	0
559	20240625	105200	87820480	16700	16700	16700	16700	44
560	20240625	105100	87085680	16700	16700	16700	16700	0
561	20240625	105000	87085680	16700	16700	16700	16700	0
562	20240625	104900	87085680	16700	16700	16700	16700	0
563	20240625	104800	87085680	16700	16690	16700	16690	524
564	20240625	104700	78334890	16690	16690	16690	16690	0
565	20240625	104600	78334890	16690	16690	16690	16690	0
566	20240625	104500	78334890	16690	16690	16690	16690	0
567	20240625	104400	78334890	16690	16690	16690	16690	1
568	20240625	104300	78318200	16700	16700	16700	16700	0
569	20240625	104200	78318200	16700	16700	16700	16700	32
570	20240625	104100	77783800	16690	16690	16690	16690	0
571	20240625	104000	77783800	16690	16690	16690	16690	0
572	20240625	103900	77783800	16690	16690	16690	16690	0
573	20240625	103800	77783800	16690	16690	16690	16690	0
574	20240625	103700	77783800	16690	16690	16690	16690	0
575	20240625	103600	77783800	16690	16690	16690	16690	10
576	20240625	103500	77616900	16690	16690	16690	16690	0
577	20240625	103400	77616900	16690	16690	16690	16690	0
578	20240625	103300	77616900	16690	16690	16690	16690	0
579	20240625	103200	77616900	16690	16690	16690	16690	0
580	20240625	103100	77616900	16690	16690	16690	16690	1
581	20240625	103000	77600210	16690	16690	16690	16690	0
582	20240625	102900	77600210	16690	16690	16690	16690	0
583	20240625	102800	77600210	16690	16690	16690	16690	0
584	20240625	102700	77600210	16690	16690	16690	16690	0
585	20240625	102600	77600210	16690	16690	16690	16690	0
586	20240625	102500	77600210	16690	16690	16690	16690	0
587	20240625	102400	77600210	16690	16690	16690	16690	0
588	20240625	102300	77600210	16690	16690	16690	16690	3
589	20240625	102200	77550140	16690	16690	16690	16690	0
590	20240625	102100	77550140	16690	16690	16690	16690	1
591	20240625	102000	77533450	16590	16590	16590	16590	200
592	20240625	101900	74215450	16690	16690	16690	16690	0
593	20240625	101800	74215450	16690	16690	16690	16690	0
594	20240625	101700	74215450	16690	16690	16690	16690	0
595	20240625	101600	74215450	16690	16690	16690	16690	0
596	20240625	101500	74215450	16690	16690	16690	16690	0
597	20240625	101400	74215450	16690	16690	16690	16690	0
598	20240625	101300	74215450	16690	16690	16690	16690	0
599	20240625	101200	74215450	16690	16690	16690	16690	0
600	20240625	101100	74215450	16690	16690	16690	16690	60
601	20240625	101000	73214050	16690	16690	16690	16690	0
602	20240625	100900	73214050	16690	16690	16690	16690	0
603	20240625	100800	73214050	16690	16690	16690	16690	0
604	20240625	100700	73214050	16690	16690	16690	16690	3
605	20240625	100600	73163980	16580	16580	16580	16580	0
606	20240625	100500	73163980	16580	16630	16700	16580	113
607	20240625	100400	71285360	16630	16630	16630	16630	1
608	20240625	100300	71268730	16550	16690	16690	16550	401
609	20240625	100200	64627420	16590	16590	16590	16590	0
610	20240625	100100	64627420	16590	16590	16590	16590	0
611	20240625	100000	64627420	16590	16590	16590	16590	0
612	20240625	095900	64627420	16590	16590	16590	16590	0
613	20240625	095800	64627420	16590	16590	16590	16590	0
614	20240625	095700	64627420	16590	16590	16680	16590	4
615	20240625	095600	64560880	16700	16700	16700	16700	5
616	20240625	095500	64477380	16710	16710	16710	16710	0
617	20240625	095400	64477380	16710	16710	16710	16710	0
618	20240625	095300	64477380	16710	16710	16710	16710	0
619	20240625	095200	64477380	16710	16710	16710	16710	0
620	20240625	095100	64477380	16710	16710	16710	16710	2
621	20240625	095000	64443960	16710	16710	16710	16710	0
622	20240625	094900	64443960	16710	16710	16710	16710	5
623	20240625	094800	64360410	16720	16550	16720	16550	98
624	20240625	094700	62732320	16550	16550	16550	16550	0
625	20240625	094600	62732320	16550	16550	16550	16550	0
626	20240625	094500	62732320	16550	16550	16550	16550	0
627	20240625	094400	62732320	16550	16550	16550	16550	0
628	20240625	094300	62732320	16550	16550	16550	16550	0
629	20240625	094200	62732320	16550	16550	16550	16550	0
630	20240625	094100	62732320	16550	16550	16550	16550	0
631	20240625	094000	62732320	16550	16610	16620	16550	5
632	20240625	093900	62649440	16560	16550	16560	16550	212
633	20240625	093800	59138760	16550	16550	16550	16550	10
634	20240625	093700	58973260	16550	16550	16550	16550	1
635	20240625	093600	58956710	16550	16550	16550	16550	401
636	20240625	093500	52320160	16550	16620	16620	16550	93
637	20240625	093400	50777750	16550	16550	16550	16550	0
638	20240625	093300	50777750	16550	16550	16550	16550	250
639	20240625	093200	46640250	16550	16550	16550	16550	80
640	20240625	093100	45316250	16550	16720	16720	16550	128
641	20240625	093000	43196080	16530	16530	16530	16530	20
642	20240625	092900	42865480	16520	16590	16720	16520	177
643	20240625	092800	39932130	16520	16680	16750	16510	1135
644	20240625	092700	21077960	16690	16690	16690	16690	197
645	20240625	092600	17790030	16840	16840	16840	16840	0
646	20240625	092500	17790030	16840	16840	16840	16840	0
647	20240625	092400	17790030	16840	16840	16840	16840	0
648	20240625	092300	17790030	16840	16840	16840	16840	0
649	20240625	092200	17790030	16840	16840	16840	16840	0
650	20240625	092100	17790030	16840	16840	16840	16840	27
651	20240625	092000	17335350	16850	16820	16850	16620	353
652	20240625	091900	11441390	16820	16820	16820	16820	51
653	20240625	091800	10583570	16820	16820	16820	16820	0
654	20240625	091700	10583570	16820	16820	16820	16820	0
655	20240625	091600	10583570	16820	16820	16820	16820	10
656	20240625	091500	10415370	16900	16890	16900	16890	20
657	20240625	091400	10077390	16890	16890	16890	16890	1
658	20240625	091300	10060500	16820	16820	16820	16820	1
659	20240625	091200	10043680	16910	16910	16910	16910	6
660	20240625	091100	9942220	16910	16910	16910	16910	7
661	20240625	091000	9823850	16910	16890	16910	16890	4
662	20240625	090900	9756230	16910	16920	16920	16910	2
663	20240625	090800	9722400	16790	16860	16860	16790	72
664	20240625	090700	8511390	16900	16900	16900	16900	57
665	20240625	090600	7548090	16920	16920	16920	16920	1
666	20240625	090500	7531170	16920	16920	16920	16920	20
667	20240625	090400	7192770	16920	16810	16920	16810	4
668	20240625	090300	7125420	16820	16850	16850	16820	275
669	20240625	090200	2499410	16850	16900	16900	16820	77
670	20240625	090100	1202740	16940	16940	16940	16940	3
671	20240625	090000	1151920	16940	16940	16940	16940	68