KissMeData/099750/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200900	260152810	16900	16900	16900	16900	415
3	20240626	200800	260152810	16900	16900	16900	16900	0
4	20240626	200700	260152810	16900	16900	16900	16900	0
5	20240626	200600	260152810	16900	16900	16900	16900	0
6	20240626	200500	260152810	16900	16900	16900	16900	0
7	20240626	200400	260152810	16900	16900	16900	16900	0
8	20240626	200300	260152810	16900	16900	16900	16900	0
9	20240626	200200	260152810	16900	16900	16900	16900	0
10	20240626	200100	260152810	16900	16900	16900	16900	0
11	20240626	200000	260152810	16900	16900	16900	16900	0
12	20240626	195900	260152810	16900	16900	16900	16900	0
13	20240626	195800	260152810	16900	16900	16900	16900	0
14	20240626	195700	260152810	16900	16900	16900	16900	0
15	20240626	195600	260152810	16900	16900	16900	16900	0
16	20240626	195500	260152810	16900	16900	16900	16900	0
17	20240626	195400	260152810	16900	16900	16900	16900	0
18	20240626	195300	260152810	16900	16900	16900	16900	0
19	20240626	195200	260152810	16900	16900	16900	16900	0
20	20240626	195100	260152810	16900	16900	16900	16900	0
21	20240626	195000	260152810	16900	16900	16900	16900	0
22	20240626	194900	260152810	16900	16900	16900	16900	0
23	20240626	194800	260152810	16900	16900	16900	16900	0
24	20240626	194700	260152810	16900	16900	16900	16900	0
25	20240626	194600	260152810	16900	16900	16900	16900	0
26	20240626	194500	260152810	16900	16900	16900	16900	0
27	20240626	194400	260152810	16900	16900	16900	16900	0
28	20240626	194300	260152810	16900	16900	16900	16900	0
29	20240626	194200	260152810	16900	16900	16900	16900	0
30	20240626	194100	260152810	16900	16900	16900	16900	0
31	20240626	194000	260152810	16900	16900	16900	16900	0
32	20240626	193900	260152810	16900	16900	16900	16900	415
33	20240626	193800	260152810	16900	16900	16900	16900	0
34	20240626	193700	260152810	16900	16900	16900	16900	0
35	20240626	193600	260152810	16900	16900	16900	16900	0
36	20240626	193500	260152810	16900	16900	16900	16900	0
37	20240626	193400	260152810	16900	16900	16900	16900	0
38	20240626	193300	260152810	16900	16900	16900	16900	0
39	20240626	193200	260152810	16900	16900	16900	16900	0
40	20240626	193100	260152810	16900	16900	16900	16900	0
41	20240626	193000	260152810	16900	16900	16900	16900	0
42	20240626	192900	260152810	16900	16900	16900	16900	0
43	20240626	192800	260152810	16900	16900	16900	16900	0
44	20240626	192700	260152810	16900	16900	16900	16900	0
45	20240626	192600	260152810	16900	16900	16900	16900	0
46	20240626	192500	260152810	16900	16900	16900	16900	0
47	20240626	192400	260152810	16900	16900	16900	16900	0
48	20240626	192300	260152810	16900	16900	16900	16900	0
49	20240626	192200	260152810	16900	16900	16900	16900	0
50	20240626	192100	260152810	16900	16900	16900	16900	0
51	20240626	192000	260152810	16900	16900	16900	16900	0
52	20240626	191900	260152810	16900	16900	16900	16900	0
53	20240626	191800	260152810	16900	16900	16900	16900	0
54	20240626	191700	260152810	16900	16900	16900	16900	0
55	20240626	191600	260152810	16900	16900	16900	16900	0
56	20240626	191500	260152810	16900	16900	16900	16900	0
57	20240626	191400	260152810	16900	16900	16900	16900	0
58	20240626	191300	260152810	16900	16900	16900	16900	0
59	20240626	191200	260152810	16900	16900	16900	16900	0
60	20240626	191100	260152810	16900	16900	16900	16900	0
61	20240626	191000	260152810	16900	16900	16900	16900	0
62	20240626	190900	260152810	16900	16900	16900	16900	415
63	20240626	190800	260152810	16900	16900	16900	16900	0
64	20240626	190700	260152810	16900	16900	16900	16900	0
65	20240626	190600	260152810	16900	16900	16900	16900	0
66	20240626	190500	260152810	16900	16900	16900	16900	0
67	20240626	190400	260152810	16900	16900	16900	16900	0
68	20240626	190300	260152810	16900	16900	16900	16900	0
69	20240626	190200	260152810	16900	16900	16900	16900	0
70	20240626	190100	260152810	16900	16900	16900	16900	0
71	20240626	190000	260152810	16900	16900	16900	16900	0
72	20240626	185900	260152810	16900	16900	16900	16900	0
73	20240626	185800	260152810	16900	16900	16900	16900	0
74	20240626	185700	260152810	16900	16900	16900	16900	0
75	20240626	185600	260152810	16900	16900	16900	16900	0
76	20240626	185500	260152810	16900	16900	16900	16900	0
77	20240626	185400	260152810	16900	16900	16900	16900	0
78	20240626	185300	260152810	16900	16900	16900	16900	0
79	20240626	185200	260152810	16900	16900	16900	16900	0
80	20240626	185100	260152810	16900	16900	16900	16900	0
81	20240626	185000	260152810	16900	16900	16900	16900	0
82	20240626	184900	260152810	16900	16900	16900	16900	0
83	20240626	184800	260152810	16900	16900	16900	16900	0
84	20240626	184700	260152810	16900	16900	16900	16900	0
85	20240626	184600	260152810	16900	16900	16900	16900	0
86	20240626	184500	260152810	16900	16900	16900	16900	0
87	20240626	184400	260152810	16900	16900	16900	16900	0
88	20240626	184300	260152810	16900	16900	16900	16900	0
89	20240626	184200	260152810	16900	16900	16900	16900	0
90	20240626	184100	260152810	16900	16900	16900	16900	0
91	20240626	184000	260152810	16900	16900	16900	16900	0
92	20240626	183900	260152810	16900	16900	16900	16900	415
93	20240626	183800	260152810	16900	16900	16900	16900	0
94	20240626	183700	260152810	16900	16900	16900	16900	0
95	20240626	183600	260152810	16900	16900	16900	16900	0
96	20240626	183500	260152810	16900	16900	16900	16900	0
97	20240626	183400	260152810	16900	16900	16900	16900	0
98	20240626	183300	260152810	16900	16900	16900	16900	0
99	20240626	183200	260152810	16900	16900	16900	16900	0
100	20240626	183100	260152810	16900	16900	16900	16900	0
101	20240626	183000	260152810	16900	16900	16900	16900	0
102	20240626	182900	260152810	16900	16900	16900	16900	0
103	20240626	182800	260152810	16900	16900	16900	16900	0
104	20240626	182700	260152810	16900	16900	16900	16900	0
105	20240626	182600	260152810	16900	16900	16900	16900	0
106	20240626	182500	260152810	16900	16900	16900	16900	0
107	20240626	182400	260152810	16900	16900	16900	16900	0
108	20240626	182300	260152810	16900	16900	16900	16900	0
109	20240626	182200	260152810	16900	16900	16900	16900	0
110	20240626	182100	260152810	16900	16900	16900	16900	0
111	20240626	182000	260152810	16900	16900	16900	16900	0
112	20240626	181900	260152810	16900	16900	16900	16900	0
113	20240626	181800	260152810	16900	16900	16900	16900	0
114	20240626	181700	260152810	16900	16900	16900	16900	0
115	20240626	181600	260152810	16900	16900	16900	16900	0
116	20240626	181500	260152810	16900	16900	16900	16900	0
117	20240626	181400	260152810	16900	16900	16900	16900	0
118	20240626	181300	260152810	16900	16900	16900	16900	0
119	20240626	181200	260152810	16900	16900	16900	16900	0
120	20240626	181100	260152810	16900	16900	16900	16900	0
121	20240626	181000	260152810	16900	16900	16900	16900	0
122	20240626	180900	260152810	16900	16900	16900	16900	415
123	20240626	180800	260152810	16900	16900	16900	16900	0
124	20240626	180700	260152810	16900	16900	16900	16900	0
125	20240626	180600	260152810	16900	16900	16900	16900	0
126	20240626	180500	260152810	16900	16900	16900	16900	0
127	20240626	180400	260152810	16900	16900	16900	16900	0
128	20240626	180300	260152810	16900	16900	16900	16900	0
129	20240626	180200	260152810	16900	16900	16900	16900	0
130	20240626	180100	260152810	16900	16900	16900	16900	0
131	20240626	180000	260152810	16900	16900	16900	16900	0
132	20240626	175900	260152810	16900	16900	16900	16900	0
133	20240626	175800	260152810	16900	16900	16900	16900	0
134	20240626	175700	260152810	16900	16900	16900	16900	0
135	20240626	175600	260152810	16900	16900	16900	16900	0
136	20240626	175500	260152810	16900	16900	16900	16900	0
137	20240626	175400	260152810	16900	16900	16900	16900	0
138	20240626	175300	260152810	16900	16900	16900	16900	0
139	20240626	175200	260152810	16900	16900	16900	16900	0
140	20240626	175100	260152810	16900	16900	16900	16900	0
141	20240626	175000	260152810	16900	16900	16900	16900	0
142	20240626	174900	260152810	16900	16900	16900	16900	0
143	20240626	174800	260152810	16900	16900	16900	16900	0
144	20240626	174700	260152810	16900	16900	16900	16900	0
145	20240626	174600	260152810	16900	16900	16900	16900	0
146	20240626	174500	260152810	16900	16900	16900	16900	0
147	20240626	174400	260152810	16900	16900	16900	16900	0
148	20240626	174300	260152810	16900	16900	16900	16900	0
149	20240626	174200	260152810	16900	16900	16900	16900	0
150	20240626	174100	260152810	16900	16900	16900	16900	0
151	20240626	174000	260152810	16900	16900	16900	16900	0
152	20240626	173900	260152810	16900	16900	16900	16900	415
153	20240626	173800	260152810	16900	16900	16900	16900	0
154	20240626	173700	260152810	16900	16900	16900	16900	0
155	20240626	173600	260152810	16900	16900	16900	16900	0
156	20240626	173500	260152810	16900	16900	16900	16900	0
157	20240626	173400	260152810	16900	16900	16900	16900	0
158	20240626	173300	260152810	16900	16900	16900	16900	0
159	20240626	173200	260152810	16900	16900	16900	16900	0
160	20240626	173100	260152810	16900	16900	16900	16900	0
161	20240626	173000	260152810	16900	16900	16900	16900	0
162	20240626	172900	260152810	16900	16900	16900	16900	0
163	20240626	172800	260152810	16900	16900	16900	16900	0
164	20240626	172700	260152810	16900	16900	16900	16900	0
165	20240626	172600	260152810	16900	16900	16900	16900	0
166	20240626	172500	260152810	16900	16900	16900	16900	0
167	20240626	172400	260152810	16900	16900	16900	16900	0
168	20240626	172300	260152810	16900	16900	16900	16900	0
169	20240626	172200	260152810	16900	16900	16900	16900	0
170	20240626	172100	260152810	16900	16900	16900	16900	0
171	20240626	172000	260152810	16900	16900	16900	16900	0
172	20240626	171900	260152810	16900	16900	16900	16900	0
173	20240626	171800	260152810	16900	16900	16900	16900	0
174	20240626	171700	260152810	16900	16900	16900	16900	0
175	20240626	171600	260152810	16900	16900	16900	16900	0
176	20240626	171500	260152810	16900	16900	16900	16900	0
177	20240626	171400	260152810	16900	16900	16900	16900	0
178	20240626	171300	260152810	16900	16900	16900	16900	0
179	20240626	171200	260152810	16900	16900	16900	16900	0
180	20240626	171100	260152810	16900	16900	16900	16900	0
181	20240626	171000	260152810	16900	16900	16900	16900	0
182	20240626	170900	260152810	16900	16900	16900	16900	415
183	20240626	170800	260152810	16900	16900	16900	16900	0
184	20240626	170700	260152810	16900	16900	16900	16900	0
185	20240626	170600	260152810	16900	16900	16900	16900	0
186	20240626	170500	260152810	16900	16900	16900	16900	0
187	20240626	170400	260152810	16900	16900	16900	16900	0
188	20240626	170300	260152810	16900	16900	16900	16900	0
189	20240626	170200	260152810	16900	16900	16900	16900	0
190	20240626	170100	260152810	16900	16900	16900	16900	0
191	20240626	170000	260152810	16900	16900	16900	16900	0
192	20240626	165900	260152810	16900	16900	16900	16900	0
193	20240626	165800	260152810	16900	16900	16900	16900	0
194	20240626	165700	260152810	16900	16900	16900	16900	0
195	20240626	165600	260152810	16900	16900	16900	16900	0
196	20240626	165500	260152810	16900	16900	16900	16900	0
197	20240626	165400	260152810	16900	16900	16900	16900	0
198	20240626	165300	260152810	16900	16900	16900	16900	0
199	20240626	165200	260152810	16900	16900	16900	16900	0
200	20240626	165100	260152810	16900	16900	16900	16900	0
201	20240626	165000	260152810	16900	16900	16900	16900	0
202	20240626	164900	260152810	16900	16900	16900	16900	0
203	20240626	164800	260152810	16900	16900	16900	16900	0
204	20240626	164700	260152810	16900	16900	16900	16900	0
205	20240626	164600	260152810	16900	16900	16900	16900	0
206	20240626	164500	260152810	16900	16900	16900	16900	0
207	20240626	164400	260152810	16900	16900	16900	16900	0
208	20240626	164300	260152810	16900	16900	16900	16900	0
209	20240626	164200	260152810	16900	16900	16900	16900	0
210	20240626	164100	260152810	16900	16900	16900	16900	0
211	20240626	164000	260152810	16900	16900	16900	16900	0
212	20240626	163900	260152810	16900	16900	16900	16900	415
213	20240626	163800	260152810	16900	16900	16900	16900	0
214	20240626	163700	260152810	16900	16900	16900	16900	0
215	20240626	163600	260152810	16900	16900	16900	16900	0
216	20240626	163500	260152810	16900	16900	16900	16900	0
217	20240626	163400	260152810	16900	16900	16900	16900	0
218	20240626	163300	260152810	16900	16900	16900	16900	0
219	20240626	163200	260152810	16900	16900	16900	16900	0
220	20240626	163100	260152810	16900	16900	16900	16900	0
221	20240626	163000	260152810	16900	16900	16900	16900	0
222	20240626	162900	260152810	16900	16900	16900	16900	0
223	20240626	162800	260152810	16900	16900	16900	16900	0
224	20240626	162700	260152810	16900	16900	16900	16900	0
225	20240626	162600	260152810	16900	16900	16900	16900	0
226	20240626	162500	260152810	16900	16900	16900	16900	0
227	20240626	162400	260152810	16900	16900	16900	16900	0
228	20240626	162300	260152810	16900	16900	16900	16900	0
229	20240626	162200	260152810	16900	16900	16900	16900	0
230	20240626	162100	260152810	16900	16900	16900	16900	0
231	20240626	162000	260152810	16900	16900	16900	16900	0
232	20240626	161900	260152810	16900	16900	16900	16900	0
233	20240626	161800	260152810	16900	16900	16900	16900	0
234	20240626	161700	260152810	16900	16900	16900	16900	0
235	20240626	161600	260152810	16900	16900	16900	16900	0
236	20240626	161500	260152810	16900	16900	16900	16900	0
237	20240626	161400	260152810	16900	16900	16900	16900	0
238	20240626	161300	260152810	16900	16900	16900	16900	0
239	20240626	161200	260152810	16900	16900	16900	16900	0
240	20240626	161100	260152810	16900	16900	16900	16900	0
241	20240626	161000	260152810	16900	16900	16900	16900	0
242	20240626	160900	260152810	16900	16900	16900	16900	415
243	20240626	160800	260152810	16900	16900	16900	16900	0
244	20240626	160700	260152810	16900	16900	16900	16900	0
245	20240626	160600	260152810	16900	16900	16900	16900	0
246	20240626	160500	260152810	16900	16900	16900	16900	0
247	20240626	160400	260152810	16900	16900	16900	16900	0
248	20240626	160300	260152810	16900	16900	16900	16900	0
249	20240626	160200	260152810	16900	16900	16900	16900	0
250	20240626	160100	260152810	16900	16900	16900	16900	0
251	20240626	160000	260152810	16900	16900	16900	16900	0
252	20240626	155900	260152810	16900	16900	16900	16900	0
253	20240626	155800	260152810	16900	16900	16900	16900	0
254	20240626	155700	260152810	16900	16900	16900	16900	0
255	20240626	155600	260152810	16900	16900	16900	16900	0
256	20240626	155500	260152810	16900	16900	16900	16900	0
257	20240626	155400	260152810	16900	16900	16900	16900	0
258	20240626	155300	260152810	16900	16900	16900	16900	0
259	20240626	155200	260152810	16900	16900	16900	16900	0
260	20240626	155100	260152810	16900	16900	16900	16900	0
261	20240626	155000	260152810	16900	16900	16900	16900	0
262	20240626	154900	260152810	16900	16900	16900	16900	0
263	20240626	154800	260152810	16900	16900	16900	16900	0
264	20240626	154700	260152810	16900	16900	16900	16900	0
265	20240626	154600	260152810	16900	16900	16900	16900	0
266	20240626	154500	260152810	16900	16900	16900	16900	0
267	20240626	154400	260152810	16900	16900	16900	16900	0
268	20240626	154300	260152810	16900	16900	16900	16900	0
269	20240626	154200	260152810	16900	16900	16900	16900	0
270	20240626	154100	260152810	16900	16900	16900	16900	0
271	20240626	154000	260152810	16900	16900	16900	16900	0
272	20240626	153900	260152810	16900	16900	16900	16900	415
273	20240626	153800	260152810	16900	16900	16900	16900	0
274	20240626	153700	260152810	16900	16900	16900	16900	0
275	20240626	153600	260152810	16900	16900	16900	16900	0
276	20240626	153500	260152810	16900	16900	16900	16900	0
277	20240626	153400	260152810	16900	16900	16900	16900	0
278	20240626	153300	260152810	16900	16900	16900	16900	0
279	20240626	153200	260152810	16900	16900	16900	16900	0
280	20240626	153100	260152810	16900	16900	16900	16900	0
281	20240626	153000	260152810	16900	16900	16900	16900	415
282	20240626	152900	253139310	16900	16900	16900	16900	0
283	20240626	152800	253139310	16900	16900	16900	16900	0
284	20240626	152700	253139310	16900	16900	16900	16900	0
285	20240626	152600	253139310	16900	16900	16900	16900	0
286	20240626	152500	253139310	16900	16900	16900	16900	0
287	20240626	152400	253139310	16900	16900	16900	16900	0
288	20240626	152300	253139310	16900	16900	16900	16900	0
289	20240626	152200	253139310	16900	16900	16900	16900	0
290	20240626	152100	253139310	16900	16900	16900	16900	0
291	20240626	152000	253139310	16900	16900	16900	16900	0
292	20240626	151900	253139310	16900	17050	17050	16900	2503
293	20240626	151800	210837530	16910	17000	17000	16900	66
294	20240626	151700	209720540	17000	17000	17000	17000	0
295	20240626	151600	209720540	17000	17000	17000	17000	6
296	20240626	151500	209618540	17000	16900	17000	16900	37
297	20240626	151400	208992640	17000	17000	17000	17000	0
298	20240626	151300	208992640	17000	17000	17000	17000	0
299	20240626	151200	208992640	17000	17000	17000	17000	0
300	20240626	151100	208992640	17000	17000	17000	17000	0
301	20240626	151000	208992640	17000	17000	17000	17000	0
302	20240626	150900	208992640	17000	16950	17000	16950	4
303	20240626	150800	208924790	16900	16900	16900	16900	0
304	20240626	150700	208924790	16900	16900	16900	16900	2
305	20240626	150600	208890990	16900	16900	16900	16900	0
306	20240626	150500	208890990	16900	16900	16900	16900	0
307	20240626	150400	208890990	16900	16900	16900	16900	0
308	20240626	150300	208890990	16900	16900	16900	16900	0
309	20240626	150200	208890990	16900	16900	16900	16900	0
310	20240626	150100	208890990	16900	16900	16900	16900	1600
311	20240626	150000	181850990	16900	16900	16900	16900	0
312	20240626	145900	181850990	16900	16900	16900	16900	0
313	20240626	145800	181850990	16900	16900	16900	16900	0
314	20240626	145700	181850990	16900	16900	16900	16900	0
315	20240626	145600	181850990	16900	16900	16900	16900	0
316	20240626	145500	181850990	16900	16900	16900	16900	0
317	20240626	145400	181850990	16900	16900	16900	16900	0
318	20240626	145300	181850990	16900	16980	16980	16900	500
319	20240626	145200	173396220	16990	16990	16990	16990	0
320	20240626	145100	173396220	16990	16990	16990	16990	12
321	20240626	145000	173192340	17000	17000	17000	17000	0
322	20240626	144900	173192340	17000	17000	17000	17000	0
323	20240626	144800	173192340	17000	17000	17000	17000	0
324	20240626	144700	173192340	17000	17000	17000	17000	0
325	20240626	144600	173192340	17000	17000	17000	17000	0
326	20240626	144500	173192340	17000	17000	17000	17000	2
327	20240626	144400	173158340	17000	16990	17000	16990	91
328	20240626	144300	171611360	16990	16990	16990	16990	3
329	20240626	144200	171560390	16990	16990	16990	16990	0
330	20240626	144100	171560390	16990	16990	16990	16990	0
331	20240626	144000	171560390	16990	16990	16990	16990	0
332	20240626	143900	171560390	16990	16990	16990	16990	7
333	20240626	143800	171441460	16990	16990	16990	16990	0
334	20240626	143700	171441460	16990	16990	16990	16990	1
335	20240626	143600	171424470	16990	16990	16990	16990	1
336	20240626	143500	171407480	16980	16990	16990	16980	2
337	20240626	143400	171373510	16990	16990	16990	16990	12
338	20240626	143300	171169630	16990	16990	16990	16990	0
339	20240626	143200	171169630	16990	16990	16990	16990	0
340	20240626	143100	171169630	16990	16990	16990	16990	0
341	20240626	143000	171169630	16990	16990	16990	16990	1
342	20240626	142900	171152640	17000	17000	17000	17000	0
343	20240626	142800	171152640	17000	17000	17000	17000	0
344	20240626	142700	171152640	17000	17000	17000	17000	0
345	20240626	142600	171152640	17000	17000	17000	17000	0
346	20240626	142500	171152640	17000	17000	17000	17000	290
347	20240626	142400	166222640	17000	17000	17000	17000	0
348	20240626	142300	166222640	17000	17000	17000	17000	0
349	20240626	142200	166222640	17000	17000	17000	17000	10
350	20240626	142100	166052640	17050	17050	17050	17050	0
351	20240626	142000	166052640	17050	17050	17050	17050	0
352	20240626	141900	166052640	17050	17040	17050	17040	3
353	20240626	141800	166001500	16910	16910	16910	16910	80
354	20240626	141700	164648700	16900	16900	16900	16900	0
355	20240626	141600	164648700	16900	16900	16900	16900	0
356	20240626	141500	164648700	16900	16900	16900	16900	0
357	20240626	141400	164648700	16900	16900	16900	16900	0
358	20240626	141300	164648700	16900	16910	16910	16900	263
359	20240626	141200	160201380	16910	16910	16910	16910	0
360	20240626	141100	160201380	16910	16910	16910	16910	0
361	20240626	141000	160201380	16910	16910	16910	16910	0
362	20240626	140900	160201380	16910	16910	16910	16910	0
363	20240626	140800	160201380	16910	16910	16910	16910	0
364	20240626	140700	160201380	16910	16910	16910	16910	0
365	20240626	140600	160201380	16910	16910	16910	16910	0
366	20240626	140500	160201380	16910	16910	16910	16910	0
367	20240626	140400	160201380	16910	16910	16910	16910	0
368	20240626	140300	160201380	16910	16910	16910	16910	0
369	20240626	140200	160201380	16910	16910	16910	16910	0
370	20240626	140100	160201380	16910	16930	16930	16910	205
371	20240626	140000	156734220	16960	16960	16960	16960	0
372	20240626	135900	156734220	16960	16960	16960	16960	0
373	20240626	135800	156734220	16960	16960	16960	16960	0
374	20240626	135700	156734220	16960	16960	16960	16960	0
375	20240626	135600	156734220	16960	16960	16960	16960	0
376	20240626	135500	156734220	16960	16960	16960	16960	0
377	20240626	135400	156734220	16960	16960	16960	16960	0
378	20240626	135300	156734220	16960	16960	16960	16960	0
379	20240626	135200	156734220	16960	16960	16960	16960	0
380	20240626	135100	156734220	16960	16960	16960	16960	0
381	20240626	135000	156734220	16960	16960	16960	16960	0
382	20240626	134900	156734220	16960	16960	16960	16960	0
383	20240626	134800	156734220	16960	16960	16960	16960	0
384	20240626	134700	156734220	16960	16960	16960	16960	19
385	20240626	134600	156411980	16960	16960	16960	16960	1
386	20240626	134500	156395020	16900	16900	16900	16900	0
387	20240626	134400	156395020	16900	16900	16900	16900	0
388	20240626	134300	156395020	16900	16900	16900	16900	0
389	20240626	134200	156395020	16900	16900	16900	16900	0
390	20240626	134100	156395020	16900	16900	16900	16900	0
391	20240626	134000	156395020	16900	16900	16900	16900	0
392	20240626	133900	156395020	16900	16900	16900	16900	0
393	20240626	133800	156395020	16900	16900	16900	16900	0
394	20240626	133700	156395020	16900	16900	16900	16900	0
395	20240626	133600	156395020	16900	16900	16900	16900	225
396	20240626	133500	152592520	16920	16920	16920	16920	1
397	20240626	133400	152575600	16910	16910	16910	16910	0
398	20240626	133300	152575600	16910	16910	16910	16910	0
399	20240626	133200	152575600	16910	16910	16910	16910	500
400	20240626	133100	144120600	16910	16910	16910	16910	0
401	20240626	133000	144120600	16910	16910	16910	16910	0
402	20240626	132900	144120600	16910	16910	16910	16910	0
403	20240626	132800	144120600	16910	16910	16910	16910	1456
404	20240626	132700	119499640	16930	16930	16930	16930	0
405	20240626	132600	119499640	16930	16930	16930	16930	0
406	20240626	132500	119499640	16930	16930	16930	16930	0
407	20240626	132400	119499640	16930	16930	16930	16930	0
408	20240626	132300	119499640	16930	16930	16930	16930	0
409	20240626	132200	119499640	16930	16930	16930	16930	423
410	20240626	132100	112338250	16930	16930	16930	16930	3
411	20240626	132000	112287460	16930	16930	16930	16930	1
412	20240626	131900	112270530	16930	16930	16930	16930	0
413	20240626	131800	112270530	16930	16930	16930	16930	0
414	20240626	131700	112270530	16930	16930	16930	16930	0
415	20240626	131600	112270530	16930	16930	16930	16930	0
416	20240626	131500	112270530	16930	16930	16930	16930	0
417	20240626	131400	112270530	16930	16930	16930	16930	0
418	20240626	131300	112270530	16930	16930	16930	16930	0
419	20240626	131200	112270530	16930	16930	16930	16930	0
420	20240626	131100	112270530	16930	16930	16930	16930	0
421	20240626	131000	112270530	16930	16930	16930	16930	0
422	20240626	130900	112270530	16930	16930	16930	16930	20
423	20240626	130800	111931930	16930	16930	16930	16930	17
424	20240626	130700	111644120	16930	16930	16930	16930	0
425	20240626	130600	111644120	16930	16930	16930	16930	0
426	20240626	130500	111644120	16930	16930	16930	16930	1
427	20240626	130400	111627190	16940	16940	16940	16940	0
428	20240626	130300	111627190	16940	16940	16940	16940	0
429	20240626	130200	111627190	16940	16940	16940	16940	0
430	20240626	130100	111627190	16940	16940	16940	16940	0
431	20240626	130000	111627190	16940	16940	16940	16940	0
432	20240626	125900	111627190	16940	16950	16950	16940	7
433	20240626	125800	111508570	16950	16950	16950	16950	0
434	20240626	125700	111508570	16950	16950	16950	16950	0
435	20240626	125600	111508570	16950	16950	16950	16950	0
436	20240626	125500	111508570	16950	16950	16950	16950	0
437	20240626	125400	111508570	16950	16950	16950	16950	0
438	20240626	125300	111508570	16950	16950	16950	16950	0
439	20240626	125200	111508570	16950	16950	16950	16950	0
440	20240626	125100	111508570	16950	16950	16950	16950	0
441	20240626	125000	111508570	16950	16950	16950	16950	0
442	20240626	124900	111508570	16950	16950	16950	16950	0
443	20240626	124800	111508570	16950	16930	16950	16930	76
444	20240626	124700	110221850	16940	16940	16940	16940	22
445	20240626	124600	109849170	16950	16950	16950	16950	0
446	20240626	124500	109849170	16950	16950	16950	16950	0
447	20240626	124400	109849170	16950	16950	16950	16950	2
448	20240626	124300	109815270	16950	16950	16950	16950	1
449	20240626	124200	109798320	16950	16950	16950	16950	0
450	20240626	124100	109798320	16950	16950	16950	16950	0
451	20240626	124000	109798320	16950	16950	16950	16950	0
452	20240626	123900	109798320	16950	16950	16950	16950	1
453	20240626	123800	109781370	16950	16970	17000	16950	11
454	20240626	123700	109594600	17000	17000	17000	17000	0
455	20240626	123600	109594600	17000	17000	17000	17000	0
456	20240626	123500	109594600	17000	17000	17000	17000	0
457	20240626	123400	109594600	17000	17000	17000	17000	19
458	20240626	123300	109271600	17000	17000	17000	17000	32
459	20240626	123200	108727600	17000	17000	17000	17000	0
460	20240626	123100	108727600	17000	17030	17030	17000	87
461	20240626	123000	107247970	17000	17000	17000	17000	0
462	20240626	122900	107247970	17000	17000	17000	17000	0
463	20240626	122800	107247970	17000	17000	17000	17000	0
464	20240626	122700	107247970	17000	17000	17000	17000	0
465	20240626	122600	107247970	17000	17000	17000	17000	0
466	20240626	122500	107247970	17000	17000	17000	17000	13
467	20240626	122400	107026970	16930	16930	16930	16930	0
468	20240626	122300	107026970	16930	16930	16930	16930	0
469	20240626	122200	107026970	16930	16930	16930	16930	0
470	20240626	122100	107026970	16930	16930	16930	16930	0
471	20240626	122000	107026970	16930	16930	16930	16930	0
472	20240626	121900	107026970	16930	16930	16930	16930	0
473	20240626	121800	107026970	16930	16930	16930	16930	0
474	20240626	121700	107026970	16930	16930	16930	16930	0
475	20240626	121600	107026970	16930	16930	16930	16930	0
476	20240626	121500	107026970	16930	16930	16930	16930	0
477	20240626	121400	107026970	16930	16930	16930	16930	0
478	20240626	121300	107026970	16930	16930	16930	16930	0
479	20240626	121200	107026970	16930	16930	16930	16930	0
480	20240626	121100	107026970	16930	16930	16930	16930	0
481	20240626	121000	107026970	16930	16930	16930	16930	0
482	20240626	120900	107026970	16930	16930	16930	16930	0
483	20240626	120800	107026970	16930	17050	17050	16930	51
484	20240626	120700	106162320	17090	17090	17090	17090	0
485	20240626	120600	106162320	17090	17090	17090	17090	0
486	20240626	120500	106162320	17090	17090	17090	17090	0
487	20240626	120400	106162320	17090	17090	17090	17090	0
488	20240626	120300	106162320	17090	17090	17090	17090	20
489	20240626	120200	105820520	17090	17090	17090	17090	0
490	20240626	120100	105820520	17090	17090	17090	17090	5
491	20240626	120000	105735070	17090	17090	17090	17090	0
492	20240626	115900	105735070	17090	17090	17090	17090	0
493	20240626	115800	105735070	17090	17090	17090	17090	0
494	20240626	115700	105735070	17090	17090	17090	17090	0
495	20240626	115600	105735070	17090	17090	17090	17090	0
496	20240626	115500	105735070	17090	17090	17090	17090	0
497	20240626	115400	105735070	17090	17090	17090	17090	0
498	20240626	115300	105735070	17090	17090	17090	17090	0
499	20240626	115200	105735070	17090	17090	17090	17090	0
500	20240626	115100	105735070	17090	17090	17090	17090	0
501	20240626	115000	105735070	17090	17090	17090	17090	0
502	20240626	114900	105735070	17090	17090	17090	17090	0
503	20240626	114800	105735070	17090	17090	17090	17090	0
504	20240626	114700	105735070	17090	17090	17090	17090	50
505	20240626	114600	104880570	17090	17090	17090	17090	0
506	20240626	114500	104880570	17090	17090	17090	17090	0
507	20240626	114400	104880570	17090	17090	17090	17090	0
508	20240626	114300	104880570	17090	17090	17090	17090	500
509	20240626	114200	96335570	17090	17070	17090	17070	30
510	20240626	114100	95823160	17090	17090	17090	17090	0
511	20240626	114000	95823160	17090	17090	17090	17090	0
512	20240626	113900	95823160	17090	17090	17090	17090	0
513	20240626	113800	95823160	17090	16850	17090	16850	67
514	20240626	113700	94693970	16850	16850	16850	16850	0
515	20240626	113600	94693970	16850	16850	16850	16850	0
516	20240626	113500	94693970	16850	16850	16850	16850	1
517	20240626	113400	94677120	16840	16840	16840	16840	1
518	20240626	113300	94660280	16900	16900	16900	16900	26
519	20240626	113200	94220880	16900	16900	16900	16900	64
520	20240626	113100	93139280	16860	16860	16860	16840	192
521	20240626	113000	89905160	16860	16860	16860	16860	0
522	20240626	112900	89905160	16860	16860	16860	16860	0
523	20240626	112800	89905160	16860	16860	16860	16860	0
524	20240626	112700	89905160	16860	16860	16860	16860	0
525	20240626	112600	89905160	16860	16860	16860	16860	0
526	20240626	112500	89905160	16860	16860	16860	16860	0
527	20240626	112400	89905160	16860	16860	16860	16860	0
528	20240626	112300	89905160	16860	16850	16860	16840	20
529	20240626	112200	89568130	16860	16860	16860	16860	0
530	20240626	112100	89568130	16860	16880	16880	16860	17
531	20240626	112000	89281290	16870	16900	16900	16870	11
532	20240626	111900	89095560	16890	16890	16890	16890	0
533	20240626	111800	89095560	16890	16890	16890	16890	0
534	20240626	111700	89095560	16890	16890	16900	16890	127
535	20240626	111600	86950410	16900	16900	16900	16900	0
536	20240626	111500	86950410	16900	16900	16900	16900	50
537	20240626	111400	86105410	16890	16890	16890	16890	0
538	20240626	111300	86105410	16890	16890	16890	16890	0
539	20240626	111200	86105410	16890	16890	16890	16890	0
540	20240626	111100	86105410	16890	16890	16890	16890	0
541	20240626	111000	86105410	16890	16890	16890	16890	0
542	20240626	110900	86105410	16890	16890	16890	16890	0
543	20240626	110800	86105410	16890	16890	16890	16890	0
544	20240626	110700	86105410	16890	16890	16890	16890	0
545	20240626	110600	86105410	16890	16890	16890	16890	0
546	20240626	110500	86105410	16890	16890	16890	16890	0
547	20240626	110400	86105410	16890	16890	16890	16890	0
548	20240626	110300	86105410	16890	16890	16890	16890	0
549	20240626	110200	86105410	16890	16920	16920	16890	20
550	20240626	110100	85767230	17120	17120	17120	17120	0
551	20240626	110000	85767230	17120	17120	17120	17120	0
552	20240626	105900	85767230	17120	17120	17120	17120	0
553	20240626	105800	85767230	17120	17130	17130	17120	2
554	20240626	105700	85732980	16890	16890	16890	16890	0
555	20240626	105600	85732980	16890	16890	16890	16890	0
556	20240626	105500	85732980	16890	16890	16890	16890	0
557	20240626	105400	85732980	16890	16890	16890	16890	0
558	20240626	105300	85732980	16890	16890	16890	16890	0
559	20240626	105200	85732980	16890	16890	16890	16890	0
560	20240626	105100	85732980	16890	17000	17000	16890	100
561	20240626	105000	84042530	17150	17150	17150	17150	0
562	20240626	104900	84042530	17150	17150	17150	17150	0
563	20240626	104800	84042530	17150	17150	17150	17150	0
564	20240626	104700	84042530	17150	17150	17150	17150	0
565	20240626	104600	84042530	17150	17150	17150	17150	0
566	20240626	104500	84042530	17150	17150	17150	17150	0
567	20240626	104400	84042530	17150	17140	17150	17140	2
568	20240626	104300	84008240	17150	17150	17150	17150	30
569	20240626	104200	83493740	17150	17150	17150	17150	0
570	20240626	104100	83493740	17150	17150	17150	17150	0
571	20240626	104000	83493740	17150	16900	17150	16900	401
572	20240626	103900	76716590	17000	16990	17000	16990	2
573	20240626	103800	76682600	17000	16910	17000	16910	101
574	20240626	103700	74968310	16840	16900	16900	16840	513
575	20240626	103600	66326580	16900	16900	16900	16900	1
576	20240626	103500	66309680	16890	16890	16890	16820	504
577	20240626	103400	57823480	16910	16910	16910	16910	0
578	20240626	103300	57823480	16910	16910	16910	16910	1
579	20240626	103200	57806570	16890	16890	16890	16890	0
580	20240626	103100	57806570	16890	16890	16890	16890	0
581	20240626	103000	57806570	16890	16900	16900	16890	49
582	20240626	102900	56978480	16910	16910	16910	16910	0
583	20240626	102800	56978480	16910	16910	16910	16910	0
584	20240626	102700	56978480	16910	16950	16950	16910	190
585	20240626	102600	53763570	16960	16960	16960	16960	12
586	20240626	102500	53560050	16960	16960	16960	16960	12
587	20240626	102400	53356530	16960	16960	16960	16960	2
588	20240626	102300	53322610	16960	16960	16960	16960	0
589	20240626	102200	53322610	16960	16960	16960	16960	1
590	20240626	102100	53305650	16960	16960	16960	16960	6
591	20240626	102000	53203890	16960	16970	16970	16960	276
592	20240626	101900	48522920	17000	17000	17000	17000	0
593	20240626	101800	48522920	17000	17000	17000	17000	0
594	20240626	101700	48522920	17000	17160	17160	17000	542
595	20240626	101600	39308380	17170	17170	17170	17170	1
596	20240626	101500	39291210	16960	16960	16960	16960	0
597	20240626	101400	39291210	16960	17080	17080	16960	191
598	20240626	101300	36044630	17190	17190	17190	17190	0
599	20240626	101200	36044630	17190	17190	17190	17190	0
600	20240626	101100	36044630	17190	17190	17190	17190	0
601	20240626	101000	36044630	17190	17190	17190	17190	0
602	20240626	100900	36044630	17190	17190	17190	17190	0
603	20240626	100800	36044630	17190	17190	17190	17190	0
604	20240626	100700	36044630	17190	17190	17190	17190	0
605	20240626	100600	36044630	17190	17230	17230	17190	9
606	20240626	100500	35889640	17240	17240	17240	17240	0
607	20240626	100400	35889640	17240	17240	17240	17240	0
608	20240626	100300	35889640	17240	17240	17240	17240	0
609	20240626	100200	35889640	17240	17240	17240	17240	1
610	20240626	100100	35872400	17240	17250	17250	17240	3
611	20240626	100000	35820670	17240	17240	17240	17240	2
612	20240626	095900	35786190	17190	17190	17190	17190	3
613	20240626	095800	35734620	17240	17240	17250	17240	11
614	20240626	095700	35544930	17250	17240	17250	17240	3
615	20240626	095600	35493200	17190	17190	17190	17190	3
616	20240626	095500	35441630	17250	17250	17250	17250	1
617	20240626	095400	35424380	17000	17000	17000	17000	0
618	20240626	095300	35424380	17000	17000	17000	17000	0
619	20240626	095200	35424380	17000	17000	17000	17000	0
620	20240626	095100	35424380	17000	17000	17000	17000	0
621	20240626	095000	35424380	17000	17000	17000	17000	0
622	20240626	094900	35424380	17000	17000	17000	17000	0
623	20240626	094800	35424380	17000	17000	17000	17000	0
624	20240626	094700	35424380	17000	17000	17000	17000	0
625	20240626	094600	35424380	17000	17000	17000	17000	0
626	20240626	094500	35424380	17000	17000	17000	17000	0
627	20240626	094400	35424380	17000	16970	17300	16970	82
628	20240626	094300	34010730	16930	16930	16930	16930	17
629	20240626	094200	33722920	16920	16920	16920	16920	0
630	20240626	094100	33722920	16920	16920	16920	16920	0
631	20240626	094000	33722920	16920	16920	16920	16920	0
632	20240626	093900	33722920	16920	16920	16920	16920	0
633	20240626	093800	33722920	16920	16920	16920	16920	0
634	20240626	093700	33722920	16920	16920	16920	16920	1821
635	20240626	093600	2911600	16920	16920	16920	16920	0
636	20240626	093500	2911600	16920	16920	16920	16920	0
637	20240626	093400	2911600	16920	16920	16920	16920	0
638	20240626	093300	2911600	16920	16920	16920	16920	0
639	20240626	093200	2911600	16920	16920	16920	16920	0
640	20240626	093100	2911600	16920	16920	16920	16920	0
641	20240626	093000	2911600	16920	16920	16920	16920	0
642	20240626	092900	2911600	16920	16920	16920	16920	0
643	20240626	092800	2911600	16920	16920	16920	16920	0
644	20240626	092700	2911600	16920	16920	16920	16920	0
645	20240626	092600	2911600	16920	16920	16920	16920	0
646	20240626	092500	2911600	16920	16920	16920	16920	0
647	20240626	092400	2911600	16920	16920	16920	16920	0
648	20240626	092300	2911600	16920	16920	16920	16920	13
649	20240626	092200	2691640	16920	16920	16920	16920	0
650	20240626	092100	2691640	16920	16920	16920	16920	0
651	20240626	092000	2691640	16920	16920	16920	16920	0
652	20240626	091900	2691640	16920	16920	16920	16920	82
653	20240626	091800	1304200	16920	16920	16920	16920	0
654	20240626	091700	1304200	16920	16920	16920	16920	0
655	20240626	091600	1304200	16920	16920	16920	16920	0
656	20240626	091500	1304200	16920	16920	16920	16920	0
657	20240626	091400	1304200	16920	16920	16920	16920	1
658	20240626	091300	1287280	16920	16920	16920	16920	0
659	20240626	091200	1287280	16920	16920	16920	16920	41
660	20240626	091100	593560	16960	16960	16960	16960	0
661	20240626	091000	593560	16960	16960	16960	16960	1
662	20240626	090900	576600	16960	16960	16960	16960	0
663	20240626	090800	576600	16960	16960	16960	16960	10
664	20240626	090700	407000	16960	16960	16960	16960	0
665	20240626	090600	407000	16960	16920	16960	16920	6
666	20240626	090500	305280	16960	16960	16960	16960	1
667	20240626	090400	288320	16960	16960	16960	16960	0
668	20240626	090300	288320	16960	16960	16960	16960	1
669	20240626	090200	271360	16960	16960	16960	16960	6
670	20240626	090100	169600	16960	16960	16960	16960	0
671	20240626	090000	169600	16960	16960	16960	16960	10