KissMeData/032300/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191400	329409620	17920	17920	17920	17920	417
3	20240627	191300	329409620	17920	17920	17920	17920	0
4	20240627	191200	329409620	17920	17920	17920	17920	0
5	20240627	191100	329409620	17920	17920	17920	17920	0
6	20240627	191000	329409620	17920	17920	17920	17920	0
7	20240627	190900	329409620	17920	17920	17920	17920	0
8	20240627	190800	329409620	17920	17920	17920	17920	0
9	20240627	190700	329409620	17920	17920	17920	17920	0
10	20240627	190600	329409620	17920	17920	17920	17920	0
11	20240627	190500	329409620	17920	17920	17920	17920	0
12	20240627	190400	329409620	17920	17920	17920	17920	0
13	20240627	190300	329409620	17920	17920	17920	17920	0
14	20240627	190200	329409620	17920	17920	17920	17920	0
15	20240627	190100	329409620	17920	17920	17920	17920	0
16	20240627	190000	329409620	17920	17920	17920	17920	0
17	20240627	185900	329409620	17920	17920	17920	17920	0
18	20240627	185800	329409620	17920	17920	17920	17920	0
19	20240627	185700	329409620	17920	17920	17920	17920	0
20	20240627	185600	329409620	17920	17920	17920	17920	0
21	20240627	185500	329409620	17920	17920	17920	17920	0
22	20240627	185400	329409620	17920	17920	17920	17920	0
23	20240627	185300	329409620	17920	17920	17920	17920	0
24	20240627	185200	329409620	17920	17920	17920	17920	0
25	20240627	185100	329409620	17920	17920	17920	17920	0
26	20240627	185000	329409620	17920	17920	17920	17920	0
27	20240627	184900	329409620	17920	17920	17920	17920	0
28	20240627	184800	329409620	17920	17920	17920	17920	0
29	20240627	184700	329409620	17920	17920	17920	17920	0
30	20240627	184600	329409620	17920	17920	17920	17920	0
31	20240627	184500	329409620	17920	17920	17920	17920	0
32	20240627	184400	329409620	17920	17920	17920	17920	417
33	20240627	184300	329409620	17920	17920	17920	17920	0
34	20240627	184200	329409620	17920	17920	17920	17920	0
35	20240627	184100	329409620	17920	17920	17920	17920	0
36	20240627	184000	329409620	17920	17920	17920	17920	0
37	20240627	183900	329409620	17920	17920	17920	17920	0
38	20240627	183800	329409620	17920	17920	17920	17920	0
39	20240627	183700	329409620	17920	17920	17920	17920	0
40	20240627	183600	329409620	17920	17920	17920	17920	0
41	20240627	183500	329409620	17920	17920	17920	17920	0
42	20240627	183400	329409620	17920	17920	17920	17920	0
43	20240627	183300	329409620	17920	17920	17920	17920	0
44	20240627	183200	329409620	17920	17920	17920	17920	0
45	20240627	183100	329409620	17920	17920	17920	17920	0
46	20240627	183000	329409620	17920	17920	17920	17920	0
47	20240627	182900	329409620	17920	17920	17920	17920	0
48	20240627	182800	329409620	17920	17920	17920	17920	0
49	20240627	182700	329409620	17920	17920	17920	17920	0
50	20240627	182600	329409620	17920	17920	17920	17920	0
51	20240627	182500	329409620	17920	17920	17920	17920	0
52	20240627	182400	329409620	17920	17920	17920	17920	0
53	20240627	182300	329409620	17920	17920	17920	17920	0
54	20240627	182200	329409620	17920	17920	17920	17920	0
55	20240627	182100	329409620	17920	17920	17920	17920	0
56	20240627	182000	329409620	17920	17920	17920	17920	0
57	20240627	181900	329409620	17920	17920	17920	17920	0
58	20240627	181800	329409620	17920	17920	17920	17920	0
59	20240627	181700	329409620	17920	17920	17920	17920	0
60	20240627	181600	329409620	17920	17920	17920	17920	0
61	20240627	181500	329409620	17920	17920	17920	17920	0
62	20240627	181400	329409620	17920	17920	17920	17920	417
63	20240627	181300	329409620	17920	17920	17920	17920	0
64	20240627	181200	329409620	17920	17920	17920	17920	0
65	20240627	181100	329409620	17920	17920	17920	17920	0
66	20240627	181000	329409620	17920	17920	17920	17920	0
67	20240627	180900	329409620	17920	17920	17920	17920	0
68	20240627	180800	329409620	17920	17920	17920	17920	0
69	20240627	180700	329409620	17920	17920	17920	17920	0
70	20240627	180600	329409620	17920	17920	17920	17920	0
71	20240627	180500	329409620	17920	17920	17920	17920	0
72	20240627	180400	329409620	17920	17920	17920	17920	0
73	20240627	180300	329409620	17920	17920	17920	17920	0
74	20240627	180200	329409620	17920	17920	17920	17920	0
75	20240627	180100	329409620	17920	17920	17920	17920	0
76	20240627	180000	329409620	17920	17920	17920	17920	0
77	20240627	175900	329409620	17920	17920	17920	17920	0
78	20240627	175800	329409620	17920	17920	17920	17920	0
79	20240627	175700	329409620	17920	17920	17920	17920	0
80	20240627	175600	329409620	17920	17920	17920	17920	0
81	20240627	175500	329409620	17920	17920	17920	17920	0
82	20240627	175400	329409620	17920	17920	17920	17920	0
83	20240627	175300	329409620	17920	17920	17920	17920	0
84	20240627	175200	329409620	17920	17920	17920	17920	0
85	20240627	175100	329409620	17920	17920	17920	17920	0
86	20240627	175000	329409620	17920	17920	17920	17920	0
87	20240627	174900	329409620	17920	17920	17920	17920	0
88	20240627	174800	329409620	17920	17920	17920	17920	0
89	20240627	174700	329409620	17920	17920	17920	17920	0
90	20240627	174600	329409620	17920	17920	17920	17920	0
91	20240627	174500	329409620	17920	17920	17920	17920	0
92	20240627	174400	329409620	17920	17920	17920	17920	417
93	20240627	174300	329409620	17920	17920	17920	17920	0
94	20240627	174200	329409620	17920	17920	17920	17920	0
95	20240627	174100	329409620	17920	17920	17920	17920	0
96	20240627	174000	329409620	17920	17920	17920	17920	0
97	20240627	173900	329409620	17920	17920	17920	17920	0
98	20240627	173800	329409620	17920	17920	17920	17920	0
99	20240627	173700	329409620	17920	17920	17920	17920	0
100	20240627	173600	329409620	17920	17920	17920	17920	0
101	20240627	173500	329409620	17920	17920	17920	17920	0
102	20240627	173400	329409620	17920	17920	17920	17920	0
103	20240627	173300	329409620	17920	17920	17920	17920	0
104	20240627	173200	329409620	17920	17920	17920	17920	0
105	20240627	173100	329409620	17920	17920	17920	17920	0
106	20240627	173000	329409620	17920	17920	17920	17920	0
107	20240627	172900	329409620	17920	17920	17920	17920	0
108	20240627	172800	329409620	17920	17920	17920	17920	0
109	20240627	172700	329409620	17920	17920	17920	17920	0
110	20240627	172600	329409620	17920	17920	17920	17920	0
111	20240627	172500	329409620	17920	17920	17920	17920	0
112	20240627	172400	329409620	17920	17920	17920	17920	0
113	20240627	172300	329409620	17920	17920	17920	17920	0
114	20240627	172200	329409620	17920	17920	17920	17920	0
115	20240627	172100	329409620	17920	17920	17920	17920	0
116	20240627	172000	329409620	17920	17920	17920	17920	0
117	20240627	171900	329409620	17920	17920	17920	17920	0
118	20240627	171800	329409620	17920	17920	17920	17920	0
119	20240627	171700	329409620	17920	17920	17920	17920	0
120	20240627	171600	329409620	17920	17920	17920	17920	0
121	20240627	171500	329409620	17920	17920	17920	17920	0
122	20240627	171400	329409620	17920	17920	17920	17920	417
123	20240627	171300	329409620	17920	17920	17920	17920	0
124	20240627	171200	329409620	17920	17920	17920	17920	0
125	20240627	171100	329409620	17920	17920	17920	17920	0
126	20240627	171000	329409620	17920	17920	17920	17920	0
127	20240627	170900	329409620	17920	17920	17920	17920	0
128	20240627	170800	329409620	17920	17920	17920	17920	0
129	20240627	170700	329409620	17920	17920	17920	17920	0
130	20240627	170600	329409620	17920	17920	17920	17920	0
131	20240627	170500	329409620	17920	17920	17920	17920	0
132	20240627	170400	329409620	17920	17920	17920	17920	0
133	20240627	170300	329409620	17920	17920	17920	17920	0
134	20240627	170200	329409620	17920	17920	17920	17920	0
135	20240627	170100	329409620	17920	17920	17920	17920	0
136	20240627	170000	329409620	17920	17920	17920	17920	0
137	20240627	165900	329409620	17920	17920	17920	17920	0
138	20240627	165800	329409620	17920	17920	17920	17920	0
139	20240627	165700	329409620	17920	17920	17920	17920	0
140	20240627	165600	329409620	17920	17920	17920	17920	0
141	20240627	165500	329409620	17920	17920	17920	17920	0
142	20240627	165400	329409620	17920	17920	17920	17920	0
143	20240627	165300	329409620	17920	17920	17920	17920	0
144	20240627	165200	329409620	17920	17920	17920	17920	0
145	20240627	165100	329409620	17920	17920	17920	17920	0
146	20240627	165000	329409620	17920	17920	17920	17920	0
147	20240627	164900	329409620	17920	17920	17920	17920	0
148	20240627	164800	329409620	17920	17920	17920	17920	0
149	20240627	164700	329409620	17920	17920	17920	17920	0
150	20240627	164600	329409620	17920	17920	17920	17920	0
151	20240627	164500	329409620	17920	17920	17920	17920	0
152	20240627	164400	329409620	17920	17920	17920	17920	417
153	20240627	164300	329409620	17920	17920	17920	17920	0
154	20240627	164200	329409620	17920	17920	17920	17920	0
155	20240627	164100	329409620	17920	17920	17920	17920	0
156	20240627	164000	329409620	17920	17920	17920	17920	0
157	20240627	163900	329409620	17920	17920	17920	17920	0
158	20240627	163800	329409620	17920	17920	17920	17920	0
159	20240627	163700	329409620	17920	17920	17920	17920	0
160	20240627	163600	329409620	17920	17920	17920	17920	0
161	20240627	163500	329409620	17920	17920	17920	17920	0
162	20240627	163400	329409620	17920	17920	17920	17920	0
163	20240627	163300	329409620	17920	17920	17920	17920	0
164	20240627	163200	329409620	17920	17920	17920	17920	0
165	20240627	163100	329409620	17920	17920	17920	17920	0
166	20240627	163000	329409620	17920	17920	17920	17920	0
167	20240627	162900	329409620	17920	17920	17920	17920	0
168	20240627	162800	329409620	17920	17920	17920	17920	0
169	20240627	162700	329409620	17920	17920	17920	17920	0
170	20240627	162600	329409620	17920	17920	17920	17920	0
171	20240627	162500	329409620	17920	17920	17920	17920	0
172	20240627	162400	329409620	17920	17920	17920	17920	0
173	20240627	162300	329409620	17920	17920	17920	17920	0
174	20240627	162200	329409620	17920	17920	17920	17920	0
175	20240627	162100	329409620	17920	17920	17920	17920	0
176	20240627	162000	329409620	17920	17920	17920	17920	0
177	20240627	161900	329409620	17920	17920	17920	17920	0
178	20240627	161800	329409620	17920	17920	17920	17920	0
179	20240627	161700	329409620	17920	17920	17920	17920	0
180	20240627	161600	329409620	17920	17920	17920	17920	0
181	20240627	161500	329409620	17920	17920	17920	17920	0
182	20240627	161400	329409620	17920	17920	17920	17920	417
183	20240627	161300	329409620	17920	17920	17920	17920	0
184	20240627	161200	329409620	17920	17920	17920	17920	0
185	20240627	161100	329409620	17920	17920	17920	17920	0
186	20240627	161000	329409620	17920	17920	17920	17920	0
187	20240627	160900	329409620	17920	17920	17920	17920	0
188	20240627	160800	329409620	17920	17920	17920	17920	0
189	20240627	160700	329409620	17920	17920	17920	17920	0
190	20240627	160600	329409620	17920	17920	17920	17920	0
191	20240627	160500	329409620	17920	17920	17920	17920	0
192	20240627	160400	329409620	17920	17920	17920	17920	0
193	20240627	160300	329409620	17920	17920	17920	17920	0
194	20240627	160200	329409620	17920	17920	17920	17920	0
195	20240627	160100	329409620	17920	17920	17920	17920	0
196	20240627	160000	329409620	17920	17920	17920	17920	0
197	20240627	155900	329409620	17920	17920	17920	17920	0
198	20240627	155800	329409620	17920	17920	17920	17920	0
199	20240627	155700	329409620	17920	17920	17920	17920	0
200	20240627	155600	329409620	17920	17920	17920	17920	0
201	20240627	155500	329409620	17920	17920	17920	17920	0
202	20240627	155400	329409620	17920	17920	17920	17920	0
203	20240627	155300	329409620	17920	17920	17920	17920	0
204	20240627	155200	329409620	17920	17920	17920	17920	0
205	20240627	155100	329409620	17920	17920	17920	17920	0
206	20240627	155000	329409620	17920	17920	17920	17920	0
207	20240627	154900	329409620	17920	17920	17920	17920	0
208	20240627	154800	329409620	17920	17920	17920	17920	0
209	20240627	154700	329409620	17920	17920	17920	17920	0
210	20240627	154600	329409620	17920	17920	17920	17920	0
211	20240627	154500	329409620	17920	17920	17920	17920	0
212	20240627	154400	329409620	17920	17920	17920	17920	417
213	20240627	154300	329409620	17920	17920	17920	17920	0
214	20240627	154200	329409620	17920	17920	17920	17920	0
215	20240627	154100	329409620	17920	17920	17920	17920	0
216	20240627	154000	329409620	17920	17920	17920	17920	0
217	20240627	153900	329409620	17920	17920	17920	17920	0
218	20240627	153800	329409620	17920	17920	17920	17920	0
219	20240627	153700	329409620	17920	17920	17920	17920	0
220	20240627	153600	329409620	17920	17920	17920	17920	0
221	20240627	153500	329409620	17920	17920	17920	17920	0
222	20240627	153400	329409620	17920	17920	17920	17920	0
223	20240627	153300	329409620	17920	17920	17920	17920	0
224	20240627	153200	329409620	17920	17920	17920	17920	0
225	20240627	153100	329409620	17920	17920	17920	17920	0
226	20240627	153000	329409620	17920	17920	17920	17920	417
227	20240627	152900	321936980	17920	17920	17920	17920	0
228	20240627	152800	321936980	17920	17920	17920	17920	0
229	20240627	152700	321936980	17920	17920	17920	17920	0
230	20240627	152600	321936980	17920	17920	17920	17920	0
231	20240627	152500	321936980	17920	17920	17920	17920	0
232	20240627	152400	321936980	17920	17920	17920	17920	0
233	20240627	152300	321936980	17920	17920	17920	17920	0
234	20240627	152200	321936980	17920	17920	17920	17920	0
235	20240627	152100	321936980	17920	17920	17920	17920	0
236	20240627	152000	321936980	17920	17920	17920	17920	0
237	20240627	151900	321936980	17920	17920	17920	17920	195
238	20240627	151800	318442580	17950	17950	17950	17920	286
239	20240627	151700	313314940	17950	17950	17950	17950	68
240	20240627	151600	312094340	17950	17950	17950	17950	1
241	20240627	151500	312076390	17910	17930	17930	17910	36
242	20240627	151400	311431230	17930	17930	17930	17930	10
243	20240627	151300	311251930	17920	17920	17920	17920	4
244	20240627	151200	311180250	17920	17920	17920	17920	0
245	20240627	151100	311180250	17920	17910	17920	17910	31
246	20240627	151000	310625030	17910	17920	17920	17910	382
247	20240627	150900	303783390	17920	17920	17920	17920	3
248	20240627	150800	303729630	17910	17910	17910	17910	0
249	20240627	150700	303729630	17910	17910	17910	17910	0
250	20240627	150600	303729630	17910	17910	17910	17910	6
251	20240627	150500	303622170	17910	17910	17910	17910	0
252	20240627	150400	303622170	17910	17910	17910	17910	0
253	20240627	150300	303622170	17910	17910	17910	17910	0
254	20240627	150200	303622170	17910	17910	17910	17910	4
255	20240627	150100	303550530	17910	17910	17910	17910	78
256	20240627	150000	302153550	17910	17910	17910	17910	0
257	20240627	145900	302153550	17910	17920	17920	17910	127
258	20240627	145800	299878930	17920	17920	17920	17920	1
259	20240627	145700	299861010	17920	17920	17920	17920	3
260	20240627	145600	299807250	17920	17920	17920	17920	5
261	20240627	145500	299717650	17920	17920	17920	17920	0
262	20240627	145400	299717650	17920	17920	17920	17920	0
263	20240627	145300	299717650	17920	17910	17920	17910	2
264	20240627	145200	299681820	17910	17910	17910	17910	19
265	20240627	145100	299341530	17910	17910	17910	17910	0
266	20240627	145000	299341530	17910	17890	17910	17890	2
267	20240627	144900	299305730	17890	17890	17890	17890	0
268	20240627	144800	299305730	17890	17890	17890	17890	55
269	20240627	144700	298321780	17890	17900	17900	17890	6
270	20240627	144600	298214430	17900	17900	17900	17900	1
271	20240627	144500	298196530	17900	17900	17900	17900	3
272	20240627	144400	298142830	17900	17900	17900	17900	10
273	20240627	144300	297963830	17910	17910	17910	17910	6
274	20240627	144200	297856370	17900	17900	17900	17900	0
275	20240627	144100	297856370	17900	17900	17900	17900	0
276	20240627	144000	297856370	17900	17900	17900	17900	0
277	20240627	143900	297856370	17900	17900	17900	17900	0
278	20240627	143800	297856370	17900	17900	17900	17900	81
279	20240627	143700	296406470	17900	17900	17900	17900	19
280	20240627	143600	296066370	17900	17900	17900	17900	0
281	20240627	143500	296066370	17900	17900	17900	17900	289
282	20240627	143400	290893270	17900	17900	17900	17900	0
283	20240627	143300	290893270	17900	17900	17900	17900	0
284	20240627	143200	290893270	17900	17900	17900	17900	105
285	20240627	143100	289013770	17910	17910	17910	17910	12
286	20240627	143000	288798850	17920	17920	17920	17920	1
287	20240627	142900	288780930	17920	17920	17920	17920	5
288	20240627	142800	288691330	17920	17920	17920	17920	10
289	20240627	142700	288512130	17920	17920	17920	17920	0
290	20240627	142600	288512130	17920	17920	17920	17920	1
291	20240627	142500	288494210	17920	17920	17920	17920	2
292	20240627	142400	288458370	17920	17920	17920	17920	0
293	20240627	142300	288458370	17920	17920	17920	17920	0
294	20240627	142200	288458370	17920	17920	17920	17920	4
295	20240627	142100	288386690	17920	17920	17920	17920	0
296	20240627	142000	288386690	17920	17920	17920	17920	0
297	20240627	141900	288386690	17920	17920	17920	17920	0
298	20240627	141800	288386690	17920	17920	17920	17920	0
299	20240627	141700	288386690	17920	17920	17920	17920	0
300	20240627	141600	288386690	17920	17920	17920	17920	0
301	20240627	141500	288386690	17920	17920	17920	17920	0
302	20240627	141400	288386690	17920	17920	17920	17920	80
303	20240627	141300	286953090	17920	17920	17920	17920	0
304	20240627	141200	286953090	17920	17920	17920	17920	3
305	20240627	141100	286899330	17920	17920	17920	17920	0
306	20240627	141000	286899330	17920	17920	17920	17920	0
307	20240627	140900	286899330	17920	17920	17920	17920	0
308	20240627	140800	286899330	17920	17920	17920	17920	0
309	20240627	140700	286899330	17920	17920	17920	17920	10
310	20240627	140600	286720130	17920	17920	17920	17920	0
311	20240627	140500	286720130	17920	17920	17920	17920	6
312	20240627	140400	286612610	17920	17920	17920	17920	0
313	20240627	140300	286612610	17920	17920	17920	17920	0
314	20240627	140200	286612610	17920	17920	17920	17920	0
315	20240627	140100	286612610	17920	17920	17920	17920	1
316	20240627	140000	286594690	17900	17900	17900	17900	0
317	20240627	135900	286594690	17900	17900	17900	17900	0
318	20240627	135800	286594690	17900	17900	17900	17900	60
319	20240627	135700	285520690	17910	17910	17910	17910	0
320	20240627	135600	285520690	17910	17910	17910	17910	110
321	20240627	135500	283550590	17920	17920	17920	17920	14
322	20240627	135400	283299710	17920	17920	17920	17920	16
323	20240627	135300	283012990	17920	17920	17920	17920	0
324	20240627	135200	283012990	17920	17920	17920	17920	14
325	20240627	135100	282762110	17920	17920	17920	17920	10
326	20240627	135000	282582910	17920	17920	17920	17920	1
327	20240627	134900	282564990	17920	17930	17930	17920	12
328	20240627	134800	282349940	17920	17920	17920	17920	0
329	20240627	134700	282349940	17920	17920	17920	17920	0
330	20240627	134600	282349940	17920	17920	17920	17920	0
331	20240627	134500	282349940	17920	17920	17920	17920	2
332	20240627	134400	282314100	17930	17910	17930	17900	201
333	20240627	134300	278715170	17930	17930	17930	17930	0
334	20240627	134200	278715170	17930	17930	17930	17930	0
335	20240627	134100	278715170	17930	17930	17930	17930	0
336	20240627	134000	278715170	17930	17930	17930	17930	0
337	20240627	133900	278715170	17930	17930	17930	17930	0
338	20240627	133800	278715170	17930	17930	17930	17930	1
339	20240627	133700	278697240	17920	17920	17920	17920	0
340	20240627	133600	278697240	17920	17920	17920	17920	98
341	20240627	133500	276941080	17920	17920	17920	17920	0
342	20240627	133400	276941080	17920	17920	17920	17920	1
343	20240627	133300	276923160	17930	17930	17930	17930	0
344	20240627	133200	276923160	17930	17930	17930	17930	1
345	20240627	133100	276905230	17930	17930	17930	17930	1
346	20240627	133000	276887300	17920	17920	17920	17920	2
347	20240627	132900	276851460	17920	17920	17920	17920	96
348	20240627	132800	275131140	17950	17950	17950	17950	0
349	20240627	132700	275131140	17950	17920	17950	17920	5
350	20240627	132600	275041510	17920	17920	17920	17920	100
351	20240627	132500	273249510	17920	17920	17920	17920	0
352	20240627	132400	273249510	17920	17920	17920	17920	0
353	20240627	132300	273249510	17920	17920	17920	17920	0
354	20240627	132200	273249510	17920	17920	17920	17920	0
355	20240627	132100	273249510	17920	17920	17920	17920	3
356	20240627	132000	273195750	17920	17920	17920	17920	1
357	20240627	131900	273177830	17890	17900	17900	17890	317
358	20240627	131800	267504320	17910	17940	17940	17910	9
359	20240627	131700	267343100	17920	17930	17930	17920	118
360	20240627	131600	265228530	17960	17960	17960	17960	0
361	20240627	131500	265228530	17960	17960	17960	17960	200
362	20240627	131400	261636530	17960	17960	17960	17960	0
363	20240627	131300	261636530	17960	17960	17960	17960	0
364	20240627	131200	261636530	17960	17960	17960	17960	0
365	20240627	131100	261636530	17960	17930	17960	17930	3
366	20240627	131000	261582680	17930	17930	17930	17930	0
367	20240627	130900	261582680	17930	17930	17930	17930	0
368	20240627	130800	261582680	17930	17930	17930	17930	0
369	20240627	130700	261582680	17930	17930	17930	17930	0
370	20240627	130600	261582680	17930	17930	17930	17930	0
371	20240627	130500	261582680	17930	17930	17930	17930	0
372	20240627	130400	261582680	17930	17930	17930	17930	0
373	20240627	130300	261582680	17930	17930	17930	17930	1
374	20240627	130200	261564750	17900	17900	17900	17900	0
375	20240627	130100	261564750	17900	17900	17900	17900	157
376	20240627	130000	258754450	17900	17910	17910	17900	100
377	20240627	125900	256964030	17940	17940	17940	17940	0
378	20240627	125800	256964030	17940	17940	17940	17940	0
379	20240627	125700	256964030	17940	17940	17940	17940	51
380	20240627	125600	256049090	17940	17940	17940	17940	45
381	20240627	125500	255241790	17940	17940	17940	17940	1
382	20240627	125400	255223850	17910	17910	17910	17910	0
383	20240627	125300	255223850	17910	17910	17910	17910	0
384	20240627	125200	255223850	17910	17940	17940	17910	6
385	20240627	125100	255116240	17940	17940	17940	17940	0
386	20240627	125000	255116240	17940	17940	17940	17940	0
387	20240627	124900	255116240	17940	17940	17940	17940	20
388	20240627	124800	254757440	17940	17940	17940	17940	0
389	20240627	124700	254757440	17940	17940	17940	17940	0
390	20240627	124600	254757440	17940	17940	17940	17940	7
391	20240627	124500	254631860	17970	17970	17970	17970	0
392	20240627	124400	254631860	17970	17970	17970	17970	0
393	20240627	124300	254631860	17970	17950	17970	17950	60
394	20240627	124200	253554760	17940	17930	17940	17930	194
395	20240627	124100	250075170	17930	17930	17930	17930	0
396	20240627	124000	250075170	17930	17930	17930	17930	0
397	20240627	123900	250075170	17930	17930	17930	17930	1
398	20240627	123800	250057240	17920	17920	17920	17920	12
399	20240627	123700	249842200	17920	17920	17920	17920	22
400	20240627	123600	249447960	17900	17900	17900	17900	0
401	20240627	123500	249447960	17900	17900	17900	17900	0
402	20240627	123400	249447960	17900	17900	17900	17900	0
403	20240627	123300	249447960	17900	17900	17900	17900	0
404	20240627	123200	249447960	17900	17900	17900	17900	0
405	20240627	123100	249447960	17900	17940	17940	17900	725
406	20240627	123000	236459120	17950	17950	17950	17950	39
407	20240627	122900	235759070	17950	17950	17950	17950	0
408	20240627	122800	235759070	17950	17950	17950	17950	0
409	20240627	122700	235759070	17950	17940	17950	17940	76
410	20240627	122600	234395610	17940	17940	17940	17940	0
411	20240627	122500	234395610	17940	17940	17940	17940	0
412	20240627	122400	234395610	17940	17940	17940	17940	0
413	20240627	122300	234395610	17940	17940	17940	17940	1
414	20240627	122200	234377670	17940	17940	17940	17940	1
415	20240627	122100	234359730	17940	17940	17940	17940	0
416	20240627	122000	234359730	17940	17940	17940	17940	79
417	20240627	121900	232942470	17940	17940	17940	17940	0
418	20240627	121800	232942470	17940	17940	17940	17940	0
419	20240627	121700	232942470	17940	17940	17940	17940	11
420	20240627	121600	232745130	17940	17940	17940	17940	1
421	20240627	121500	232727190	17910	17910	17910	17910	0
422	20240627	121400	232727190	17910	17910	17910	17910	153
423	20240627	121300	229986960	17910	17910	17910	17910	1
424	20240627	121200	229969050	17910	17920	17920	17910	518
425	20240627	121100	220691450	17940	17960	17960	17940	1191
426	20240627	121000	199310650	17970	18000	18000	17970	396
427	20240627	120900	192188470	18010	18010	18010	18010	0
428	20240627	120800	192188470	18010	18010	18010	18010	2
429	20240627	120700	192152450	18010	18010	18010	18010	0
430	20240627	120600	192152450	18010	18010	18010	18010	0
431	20240627	120500	192152450	18010	18010	18010	18010	0
432	20240627	120400	192152450	18010	18010	18010	18010	0
433	20240627	120300	192152450	18010	18010	18010	18010	0
434	20240627	120200	192152450	18010	18010	18010	18010	1
435	20240627	120100	192134440	18010	18010	18010	18010	1
436	20240627	120000	192116430	18010	18010	18010	18010	0
437	20240627	115900	192116430	18010	18010	18010	18010	0
438	20240627	115800	192116430	18010	18010	18010	18010	1
439	20240627	115700	192098420	18020	18020	18020	18020	0
440	20240627	115600	192098420	18020	18020	18020	18020	0
441	20240627	115500	192098420	18020	18020	18020	18020	0
442	20240627	115400	192098420	18020	18020	18020	18020	0
443	20240627	115300	192098420	18020	18020	18020	18020	0
444	20240627	115200	192098420	18020	18020	18020	18020	0
445	20240627	115100	192098420	18020	18020	18020	18020	0
446	20240627	115000	192098420	18020	18020	18020	18020	0
447	20240627	114900	192098420	18020	18020	18020	18020	0
448	20240627	114800	192098420	18020	18020	18020	18020	0
449	20240627	114700	192098420	18020	18020	18020	18020	0
450	20240627	114600	192098420	18020	18020	18020	18020	0
451	20240627	114500	192098420	18020	18020	18020	18020	0
452	20240627	114400	192098420	18020	18020	18020	18020	0
453	20240627	114300	192098420	18020	18020	18020	18020	0
454	20240627	114200	192098420	18020	18020	18020	18020	0
455	20240627	114100	192098420	18020	18020	18020	18020	0
456	20240627	114000	192098420	18020	18020	18020	18020	0
457	20240627	113900	192098420	18020	18020	18020	18020	0
458	20240627	113800	192098420	18020	17980	18020	17980	116
459	20240627	113700	190010200	18000	18000	18000	18000	0
460	20240627	113600	190010200	18000	18000	18000	18000	0
461	20240627	113500	190010200	18000	18000	18000	18000	0
462	20240627	113400	190010200	18000	18000	18000	18000	2
463	20240627	113300	189974200	18000	18000	18000	18000	0
464	20240627	113200	189974200	18000	18000	18000	18000	0
465	20240627	113100	189974200	18000	18000	18000	18000	0
466	20240627	113000	189974200	18000	18000	18000	18000	0
467	20240627	112900	189974200	18000	18000	18000	18000	0
468	20240627	112800	189974200	18000	18000	18000	18000	0
469	20240627	112700	189974200	18000	18000	18000	18000	156
470	20240627	112600	187166200	17990	17990	17990	17990	5
471	20240627	112500	187076250	17990	17990	17990	17990	16
472	20240627	112400	186788410	17980	17980	17980	17980	0
473	20240627	112300	186788410	17980	17980	17980	17980	0
474	20240627	112200	186788410	17980	17980	17980	17980	0
475	20240627	112100	186788410	17980	17980	17980	17980	23
476	20240627	112000	186374870	17990	17990	17990	17990	0
477	20240627	111900	186374870	17990	17990	17990	17990	8
478	20240627	111800	186230950	17990	17990	17990	17990	0
479	20240627	111700	186230950	17990	17990	17990	17990	26
480	20240627	111600	185763210	18000	18000	18000	18000	0
481	20240627	111500	185763210	18000	18000	18000	18000	1
482	20240627	111400	185745210	18000	18000	18000	18000	0
483	20240627	111300	185745210	18000	18000	18000	18000	0
484	20240627	111200	185745210	18000	18000	18000	18000	0
485	20240627	111100	185745210	18000	18000	18000	18000	0
486	20240627	111000	185745210	18000	18000	18000	18000	5
487	20240627	110900	185655210	18000	18000	18000	18000	15
488	20240627	110800	185385210	18010	18010	18010	18010	0
489	20240627	110700	185385210	18010	18010	18010	18010	150
490	20240627	110600	182683710	18010	18010	18010	18010	0
491	20240627	110500	182683710	18010	18000	18010	18000	291
492	20240627	110400	177445700	18000	18000	18000	18000	100
493	20240627	110300	175645700	18000	18000	18000	18000	62
494	20240627	110200	174529700	18000	17970	18000	17970	39
495	20240627	110100	173828840	17960	17960	17960	17960	0
496	20240627	110000	173828840	17960	17960	17960	17960	72
497	20240627	105900	172535720	17950	17960	17960	17950	8
498	20240627	105800	172392090	17960	17960	17960	17960	10
499	20240627	105700	172212490	17960	17960	17960	17960	5
500	20240627	105600	172122690	17960	17960	17960	17960	10
501	20240627	105500	171943090	17960	17960	17960	17960	149
502	20240627	105400	169267050	17970	17970	17970	17970	0
503	20240627	105300	169267050	17970	17970	17970	17970	0
504	20240627	105200	169267050	17970	17970	17970	17970	0
505	20240627	105100	169267050	17970	17970	17970	17970	0
506	20240627	105000	169267050	17970	17970	17970	17970	2
507	20240627	104900	169231110	17970	17970	17970	17970	16
508	20240627	104800	168943590	17950	17950	17950	17950	0
509	20240627	104700	168943590	17950	17960	17960	17950	266
510	20240627	104600	164168880	17970	17970	17970	17970	14
511	20240627	104500	163917300	17960	17960	17960	17960	16
512	20240627	104400	163629940	17970	17970	17970	17970	21
513	20240627	104300	163252570	17970	17970	17970	17970	0
514	20240627	104200	163252570	17970	17970	17970	17970	0
515	20240627	104100	163252570	17970	17970	17970	17970	34
516	20240627	104000	162641590	17940	17940	17940	17940	300
517	20240627	103900	157259590	17920	17920	17920	17920	0
518	20240627	103800	157259590	17920	17960	17960	17900	2137
519	20240627	103700	118979450	17960	17960	17960	17960	117
520	20240627	103600	116878130	17960	17930	17960	17930	231
521	20240627	103500	112730550	17930	17930	17930	17930	0
522	20240627	103400	112730550	17930	17930	17930	17930	5
523	20240627	103300	112640900	17920	17950	17950	17920	581
524	20240627	103200	102224710	17940	17970	17970	17940	475
525	20240627	103100	93694110	17970	17970	17970	17970	0
526	20240627	103000	93694110	17970	17970	17970	17970	0
527	20240627	102900	93694110	17970	17960	17980	17960	152
528	20240627	102800	90961570	17960	17960	17960	17960	1
529	20240627	102700	90943610	17950	17950	17950	17950	11
530	20240627	102600	90746160	17940	17940	17940	17940	0
531	20240627	102500	90746160	17940	17940	17940	17940	143
532	20240627	102400	88180740	17940	17940	17940	17940	0
533	20240627	102300	88180740	17940	17940	17950	17940	59
534	20240627	102200	87121870	17920	18000	18000	17920	373
535	20240627	102100	80424410	18010	18010	18010	18010	1
536	20240627	102000	80406400	18010	18010	18010	18010	1
537	20240627	101900	80388390	18000	18000	18000	18000	55
538	20240627	101800	79398390	18000	18000	18000	18000	198
539	20240627	101700	75834390	18010	18010	18010	18010	0
540	20240627	101600	75834390	18010	18020	18020	18010	255
541	20240627	101500	71240750	18030	18030	18030	18030	0
542	20240627	101400	71240750	18030	18030	18030	18030	6
543	20240627	101300	71132570	18050	18050	18050	18050	0
544	20240627	101200	71132570	18050	18050	18050	18050	0
545	20240627	101100	71132570	18050	18050	18050	18050	1
546	20240627	101000	71114520	18050	18050	18050	18050	0
547	20240627	100900	71114520	18050	18050	18050	18050	0
548	20240627	100800	71114520	18050	18050	18050	18050	1
549	20240627	100700	71096470	18030	18030	18030	18030	0
550	20240627	100600	71096470	18030	18030	18030	18030	27
551	20240627	100500	70609660	18050	18050	18050	18050	0
552	20240627	100400	70609660	18050	18050	18050	18050	2
553	20240627	100300	70573560	18050	18050	18050	18050	0
554	20240627	100200	70573560	18050	18060	18060	18050	75
555	20240627	100100	69219630	18070	18070	18070	18070	0
556	20240627	100000	69219630	18070	18070	18070	18070	17
557	20240627	095900	68912440	18070	18070	18070	18070	1
558	20240627	095800	68894370	18070	18070	18070	18070	0
559	20240627	095700	68894370	18070	18090	18090	18070	74
560	20240627	095600	67556380	18090	18090	18090	18090	0
561	20240627	095500	67556380	18090	18100	18100	18090	400
562	20240627	095400	60319370	18100	18100	18100	18100	1
563	20240627	095300	60301270	18100	18100	18100	18100	0
564	20240627	095200	60301270	18100	18100	18100	18100	130
565	20240627	095100	57948270	18100	18100	18100	18100	3
566	20240627	095000	57893970	18100	18100	18100	18100	58
567	20240627	094900	56844170	18140	18140	18140	18140	5
568	20240627	094800	56753470	18160	18150	18160	18150	170
569	20240627	094700	53667830	18150	18150	18150	18150	0
570	20240627	094600	53667830	18150	18150	18150	18150	0
571	20240627	094500	53667830	18150	18150	18150	18150	13
572	20240627	094400	53431880	18150	18150	18150	18150	4
573	20240627	094300	53359280	18150	18170	18170	18150	11
574	20240627	094200	53159430	18170	18170	18170	18170	0
575	20240627	094100	53159430	18170	18170	18170	18170	0
576	20240627	094000	53159430	18170	18170	18170	18170	2
577	20240627	093900	53123090	18190	18190	18190	18190	0
578	20240627	093800	53123090	18190	18190	18190	18190	0
579	20240627	093700	53123090	18190	18190	18190	18190	0
580	20240627	093600	53123090	18190	18190	18190	18190	0
581	20240627	093500	53123090	18190	18140	18190	18140	20
582	20240627	093400	52759450	18130	18130	18130	18130	1
583	20240627	093300	52741320	18170	18170	18170	18170	0
584	20240627	093200	52741320	18170	18170	18170	18170	5
585	20240627	093100	52650470	18170	18170	18170	18170	6
586	20240627	093000	52541450	18170	18180	18180	18170	26
587	20240627	092900	52069010	18190	18190	18190	18190	25
588	20240627	092800	51614260	18080	18080	18080	18080	0
589	20240627	092700	51614260	18080	18210	18210	18080	2
590	20240627	092600	51577970	18210	18210	18210	18210	74
591	20240627	092500	50230430	18210	18100	18210	18050	167
592	20240627	092400	47208410	18100	18100	18100	18100	0
593	20240627	092300	47208410	18100	18100	18100	18100	0
594	20240627	092200	47208410	18100	18100	18100	18090	257
595	20240627	092100	42556810	18100	18100	18100	18100	2
596	20240627	092000	42520610	18100	18100	18100	18100	52
597	20240627	091900	41579410	18100	18100	18100	18100	8
598	20240627	091800	41434610	18070	18030	18070	18030	139
599	20240627	091700	38928390	18000	18070	18070	18000	672
600	20240627	091600	26823450	18090	18090	18090	18090	0
601	20240627	091500	26823450	18090	18100	18100	18090	31
602	20240627	091400	26262640	18150	18180	18180	18150	50
603	20240627	091300	25354810	18180	18180	18180	18180	18
604	20240627	091200	25027570	18190	18190	18220	18190	158
605	20240627	091100	22153370	18190	18130	18190	18130	407
606	20240627	091000	14751240	18130	18080	18130	18070	4
607	20240627	090900	14678880	18070	18050	18070	18050	77
608	20240627	090800	13287510	18070	18070	18070	18070	19
609	20240627	090700	12944180	18070	18070	18070	18040	23
610	20240627	090600	12529050	18070	18200	18200	18070	53
611	20240627	090500	11569380	18200	18120	18200	18120	3
612	20240627	090400	11514860	18080	18080	18080	18080	0
613	20240627	090300	11514860	18080	18080	18080	18080	10
614	20240627	090200	11334060	18230	18110	18230	18100	181
615	20240627	090100	8057480	18270	18280	18280	18270	120
616	20240627	090000	5864880	18280	18280	18280	18160	321