KissMeData/294570/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210700	140042650	15820	15820	15820	15820	78
3	20240627	210600	140042650	15820	15820	15820	15820	0
4	20240627	210500	140042650	15820	15820	15820	15820	0
5	20240627	210400	140042650	15820	15820	15820	15820	0
6	20240627	210300	140042650	15820	15820	15820	15820	0
7	20240627	210200	140042650	15820	15820	15820	15820	0
8	20240627	210100	140042650	15820	15820	15820	15820	0
9	20240627	210000	140042650	15820	15820	15820	15820	0
10	20240627	205900	140042650	15820	15820	15820	15820	0
11	20240627	205800	140042650	15820	15820	15820	15820	0
12	20240627	205700	140042650	15820	15820	15820	15820	0
13	20240627	205600	140042650	15820	15820	15820	15820	0
14	20240627	205500	140042650	15820	15820	15820	15820	0
15	20240627	205400	140042650	15820	15820	15820	15820	0
16	20240627	205300	140042650	15820	15820	15820	15820	0
17	20240627	205200	140042650	15820	15820	15820	15820	0
18	20240627	205100	140042650	15820	15820	15820	15820	0
19	20240627	205000	140042650	15820	15820	15820	15820	0
20	20240627	204900	140042650	15820	15820	15820	15820	0
21	20240627	204800	140042650	15820	15820	15820	15820	0
22	20240627	204700	140042650	15820	15820	15820	15820	0
23	20240627	204600	140042650	15820	15820	15820	15820	0
24	20240627	204500	140042650	15820	15820	15820	15820	0
25	20240627	204400	140042650	15820	15820	15820	15820	0
26	20240627	204300	140042650	15820	15820	15820	15820	0
27	20240627	204200	140042650	15820	15820	15820	15820	0
28	20240627	204100	140042650	15820	15820	15820	15820	0
29	20240627	204000	140042650	15820	15820	15820	15820	0
30	20240627	203900	140042650	15820	15820	15820	15820	0
31	20240627	203800	140042650	15820	15820	15820	15820	0
32	20240627	203700	140042650	15820	15820	15820	15820	78
33	20240627	203600	140042650	15820	15820	15820	15820	0
34	20240627	203500	140042650	15820	15820	15820	15820	0
35	20240627	203400	140042650	15820	15820	15820	15820	0
36	20240627	203300	140042650	15820	15820	15820	15820	0
37	20240627	203200	140042650	15820	15820	15820	15820	0
38	20240627	203100	140042650	15820	15820	15820	15820	0
39	20240627	203000	140042650	15820	15820	15820	15820	0
40	20240627	202900	140042650	15820	15820	15820	15820	0
41	20240627	202800	140042650	15820	15820	15820	15820	0
42	20240627	202700	140042650	15820	15820	15820	15820	0
43	20240627	202600	140042650	15820	15820	15820	15820	0
44	20240627	202500	140042650	15820	15820	15820	15820	0
45	20240627	202400	140042650	15820	15820	15820	15820	0
46	20240627	202300	140042650	15820	15820	15820	15820	0
47	20240627	202200	140042650	15820	15820	15820	15820	0
48	20240627	202100	140042650	15820	15820	15820	15820	0
49	20240627	202000	140042650	15820	15820	15820	15820	0
50	20240627	201900	140042650	15820	15820	15820	15820	0
51	20240627	201800	140042650	15820	15820	15820	15820	0
52	20240627	201700	140042650	15820	15820	15820	15820	0
53	20240627	201600	140042650	15820	15820	15820	15820	0
54	20240627	201500	140042650	15820	15820	15820	15820	0
55	20240627	201400	140042650	15820	15820	15820	15820	0
56	20240627	201300	140042650	15820	15820	15820	15820	0
57	20240627	201200	140042650	15820	15820	15820	15820	0
58	20240627	201100	140042650	15820	15820	15820	15820	0
59	20240627	201000	140042650	15820	15820	15820	15820	0
60	20240627	200900	140042650	15820	15820	15820	15820	0
61	20240627	200800	140042650	15820	15820	15820	15820	0
62	20240627	200700	140042650	15820	15820	15820	15820	78
63	20240627	200600	140042650	15820	15820	15820	15820	0
64	20240627	200500	140042650	15820	15820	15820	15820	0
65	20240627	200400	140042650	15820	15820	15820	15820	0
66	20240627	200300	140042650	15820	15820	15820	15820	0
67	20240627	200200	140042650	15820	15820	15820	15820	0
68	20240627	200100	140042650	15820	15820	15820	15820	0
69	20240627	200000	140042650	15820	15820	15820	15820	0
70	20240627	195900	140042650	15820	15820	15820	15820	0
71	20240627	195800	140042650	15820	15820	15820	15820	0
72	20240627	195700	140042650	15820	15820	15820	15820	0
73	20240627	195600	140042650	15820	15820	15820	15820	0
74	20240627	195500	140042650	15820	15820	15820	15820	0
75	20240627	195400	140042650	15820	15820	15820	15820	0
76	20240627	195300	140042650	15820	15820	15820	15820	0
77	20240627	195200	140042650	15820	15820	15820	15820	0
78	20240627	195100	140042650	15820	15820	15820	15820	0
79	20240627	195000	140042650	15820	15820	15820	15820	0
80	20240627	194900	140042650	15820	15820	15820	15820	0
81	20240627	194800	140042650	15820	15820	15820	15820	0
82	20240627	194700	140042650	15820	15820	15820	15820	0
83	20240627	194600	140042650	15820	15820	15820	15820	0
84	20240627	194500	140042650	15820	15820	15820	15820	0
85	20240627	194400	140042650	15820	15820	15820	15820	0
86	20240627	194300	140042650	15820	15820	15820	15820	0
87	20240627	194200	140042650	15820	15820	15820	15820	0
88	20240627	194100	140042650	15820	15820	15820	15820	0
89	20240627	194000	140042650	15820	15820	15820	15820	0
90	20240627	193900	140042650	15820	15820	15820	15820	0
91	20240627	193800	140042650	15820	15820	15820	15820	0
92	20240627	193700	140042650	15820	15820	15820	15820	78
93	20240627	193600	140042650	15820	15820	15820	15820	0
94	20240627	193500	140042650	15820	15820	15820	15820	0
95	20240627	193400	140042650	15820	15820	15820	15820	0
96	20240627	193300	140042650	15820	15820	15820	15820	0
97	20240627	193200	140042650	15820	15820	15820	15820	0
98	20240627	193100	140042650	15820	15820	15820	15820	0
99	20240627	193000	140042650	15820	15820	15820	15820	0
100	20240627	192900	140042650	15820	15820	15820	15820	0
101	20240627	192800	140042650	15820	15820	15820	15820	0
102	20240627	192700	140042650	15820	15820	15820	15820	0
103	20240627	192600	140042650	15820	15820	15820	15820	0
104	20240627	192500	140042650	15820	15820	15820	15820	0
105	20240627	192400	140042650	15820	15820	15820	15820	0
106	20240627	192300	140042650	15820	15820	15820	15820	0
107	20240627	192200	140042650	15820	15820	15820	15820	0
108	20240627	192100	140042650	15820	15820	15820	15820	0
109	20240627	192000	140042650	15820	15820	15820	15820	0
110	20240627	191900	140042650	15820	15820	15820	15820	0
111	20240627	191800	140042650	15820	15820	15820	15820	0
112	20240627	191700	140042650	15820	15820	15820	15820	0
113	20240627	191600	140042650	15820	15820	15820	15820	0
114	20240627	191500	140042650	15820	15820	15820	15820	0
115	20240627	191400	140042650	15820	15820	15820	15820	0
116	20240627	191300	140042650	15820	15820	15820	15820	0
117	20240627	191200	140042650	15820	15820	15820	15820	0
118	20240627	191100	140042650	15820	15820	15820	15820	0
119	20240627	191000	140042650	15820	15820	15820	15820	0
120	20240627	190900	140042650	15820	15820	15820	15820	0
121	20240627	190800	140042650	15820	15820	15820	15820	0
122	20240627	190700	140042650	15820	15820	15820	15820	78
123	20240627	190600	140042650	15820	15820	15820	15820	0
124	20240627	190500	140042650	15820	15820	15820	15820	0
125	20240627	190400	140042650	15820	15820	15820	15820	0
126	20240627	190300	140042650	15820	15820	15820	15820	0
127	20240627	190200	140042650	15820	15820	15820	15820	0
128	20240627	190100	140042650	15820	15820	15820	15820	0
129	20240627	190000	140042650	15820	15820	15820	15820	0
130	20240627	185900	140042650	15820	15820	15820	15820	0
131	20240627	185800	140042650	15820	15820	15820	15820	0
132	20240627	185700	140042650	15820	15820	15820	15820	0
133	20240627	185600	140042650	15820	15820	15820	15820	0
134	20240627	185500	140042650	15820	15820	15820	15820	0
135	20240627	185400	140042650	15820	15820	15820	15820	0
136	20240627	185300	140042650	15820	15820	15820	15820	0
137	20240627	185200	140042650	15820	15820	15820	15820	0
138	20240627	185100	140042650	15820	15820	15820	15820	0
139	20240627	185000	140042650	15820	15820	15820	15820	0
140	20240627	184900	140042650	15820	15820	15820	15820	0
141	20240627	184800	140042650	15820	15820	15820	15820	0
142	20240627	184700	140042650	15820	15820	15820	15820	0
143	20240627	184600	140042650	15820	15820	15820	15820	0
144	20240627	184500	140042650	15820	15820	15820	15820	0
145	20240627	184400	140042650	15820	15820	15820	15820	0
146	20240627	184300	140042650	15820	15820	15820	15820	0
147	20240627	184200	140042650	15820	15820	15820	15820	0
148	20240627	184100	140042650	15820	15820	15820	15820	0
149	20240627	184000	140042650	15820	15820	15820	15820	0
150	20240627	183900	140042650	15820	15820	15820	15820	0
151	20240627	183800	140042650	15820	15820	15820	15820	0
152	20240627	183700	140042650	15820	15820	15820	15820	78
153	20240627	183600	140042650	15820	15820	15820	15820	0
154	20240627	183500	140042650	15820	15820	15820	15820	0
155	20240627	183400	140042650	15820	15820	15820	15820	0
156	20240627	183300	140042650	15820	15820	15820	15820	0
157	20240627	183200	140042650	15820	15820	15820	15820	0
158	20240627	183100	140042650	15820	15820	15820	15820	0
159	20240627	183000	140042650	15820	15820	15820	15820	0
160	20240627	182900	140042650	15820	15820	15820	15820	0
161	20240627	182800	140042650	15820	15820	15820	15820	0
162	20240627	182700	140042650	15820	15820	15820	15820	0
163	20240627	182600	140042650	15820	15820	15820	15820	0
164	20240627	182500	140042650	15820	15820	15820	15820	0
165	20240627	182400	140042650	15820	15820	15820	15820	0
166	20240627	182300	140042650	15820	15820	15820	15820	0
167	20240627	182200	140042650	15820	15820	15820	15820	0
168	20240627	182100	140042650	15820	15820	15820	15820	0
169	20240627	182000	140042650	15820	15820	15820	15820	0
170	20240627	181900	140042650	15820	15820	15820	15820	0
171	20240627	181800	140042650	15820	15820	15820	15820	0
172	20240627	181700	140042650	15820	15820	15820	15820	0
173	20240627	181600	140042650	15820	15820	15820	15820	0
174	20240627	181500	140042650	15820	15820	15820	15820	0
175	20240627	181400	140042650	15820	15820	15820	15820	0
176	20240627	181300	140042650	15820	15820	15820	15820	0
177	20240627	181200	140042650	15820	15820	15820	15820	0
178	20240627	181100	140042650	15820	15820	15820	15820	0
179	20240627	181000	140042650	15820	15820	15820	15820	0
180	20240627	180900	140042650	15820	15820	15820	15820	0
181	20240627	180800	140042650	15820	15820	15820	15820	0
182	20240627	180700	140042650	15820	15820	15820	15820	78
183	20240627	180600	140042650	15820	15820	15820	15820	0
184	20240627	180500	140042650	15820	15820	15820	15820	0
185	20240627	180400	140042650	15820	15820	15820	15820	0
186	20240627	180300	140042650	15820	15820	15820	15820	0
187	20240627	180200	140042650	15820	15820	15820	15820	0
188	20240627	180100	140042650	15820	15820	15820	15820	0
189	20240627	180000	140042650	15820	15820	15820	15820	0
190	20240627	175900	140042650	15820	15820	15820	15820	0
191	20240627	175800	140042650	15820	15820	15820	15820	0
192	20240627	175700	140042650	15820	15820	15820	15820	0
193	20240627	175600	140042650	15820	15820	15820	15820	0
194	20240627	175500	140042650	15820	15820	15820	15820	0
195	20240627	175400	140042650	15820	15820	15820	15820	0
196	20240627	175300	140042650	15820	15820	15820	15820	0
197	20240627	175200	140042650	15820	15820	15820	15820	0
198	20240627	175100	140042650	15820	15820	15820	15820	0
199	20240627	175000	140042650	15820	15820	15820	15820	0
200	20240627	174900	140042650	15820	15820	15820	15820	0
201	20240627	174800	140042650	15820	15820	15820	15820	0
202	20240627	174700	140042650	15820	15820	15820	15820	0
203	20240627	174600	140042650	15820	15820	15820	15820	0
204	20240627	174500	140042650	15820	15820	15820	15820	0
205	20240627	174400	140042650	15820	15820	15820	15820	0
206	20240627	174300	140042650	15820	15820	15820	15820	0
207	20240627	174200	140042650	15820	15820	15820	15820	0
208	20240627	174100	140042650	15820	15820	15820	15820	0
209	20240627	174000	140042650	15820	15820	15820	15820	0
210	20240627	173900	140042650	15820	15820	15820	15820	0
211	20240627	173800	140042650	15820	15820	15820	15820	0
212	20240627	173700	140042650	15820	15820	15820	15820	78
213	20240627	173600	140042650	15820	15820	15820	15820	0
214	20240627	173500	140042650	15820	15820	15820	15820	0
215	20240627	173400	140042650	15820	15820	15820	15820	0
216	20240627	173300	140042650	15820	15820	15820	15820	0
217	20240627	173200	140042650	15820	15820	15820	15820	0
218	20240627	173100	140042650	15820	15820	15820	15820	0
219	20240627	173000	140042650	15820	15820	15820	15820	0
220	20240627	172900	140042650	15820	15820	15820	15820	0
221	20240627	172800	140042650	15820	15820	15820	15820	0
222	20240627	172700	140042650	15820	15820	15820	15820	0
223	20240627	172600	140042650	15820	15820	15820	15820	0
224	20240627	172500	140042650	15820	15820	15820	15820	0
225	20240627	172400	140042650	15820	15820	15820	15820	0
226	20240627	172300	140042650	15820	15820	15820	15820	0
227	20240627	172200	140042650	15820	15820	15820	15820	0
228	20240627	172100	140042650	15820	15820	15820	15820	0
229	20240627	172000	140042650	15820	15820	15820	15820	0
230	20240627	171900	140042650	15820	15820	15820	15820	0
231	20240627	171800	140042650	15820	15820	15820	15820	0
232	20240627	171700	140042650	15820	15820	15820	15820	0
233	20240627	171600	140042650	15820	15820	15820	15820	0
234	20240627	171500	140042650	15820	15820	15820	15820	0
235	20240627	171400	140042650	15820	15820	15820	15820	0
236	20240627	171300	140042650	15820	15820	15820	15820	0
237	20240627	171200	140042650	15820	15820	15820	15820	0
238	20240627	171100	140042650	15820	15820	15820	15820	0
239	20240627	171000	140042650	15820	15820	15820	15820	0
240	20240627	170900	140042650	15820	15820	15820	15820	0
241	20240627	170800	140042650	15820	15820	15820	15820	0
242	20240627	170700	140042650	15820	15820	15820	15820	78
243	20240627	170600	140042650	15820	15820	15820	15820	0
244	20240627	170500	140042650	15820	15820	15820	15820	0
245	20240627	170400	140042650	15820	15820	15820	15820	0
246	20240627	170300	140042650	15820	15820	15820	15820	0
247	20240627	170200	140042650	15820	15820	15820	15820	0
248	20240627	170100	140042650	15820	15820	15820	15820	0
249	20240627	170000	140042650	15820	15820	15820	15820	0
250	20240627	165900	140042650	15820	15820	15820	15820	0
251	20240627	165800	140042650	15820	15820	15820	15820	0
252	20240627	165700	140042650	15820	15820	15820	15820	0
253	20240627	165600	140042650	15820	15820	15820	15820	0
254	20240627	165500	140042650	15820	15820	15820	15820	0
255	20240627	165400	140042650	15820	15820	15820	15820	0
256	20240627	165300	140042650	15820	15820	15820	15820	0
257	20240627	165200	140042650	15820	15820	15820	15820	0
258	20240627	165100	140042650	15820	15820	15820	15820	0
259	20240627	165000	140042650	15820	15820	15820	15820	0
260	20240627	164900	140042650	15820	15820	15820	15820	0
261	20240627	164800	140042650	15820	15820	15820	15820	0
262	20240627	164700	140042650	15820	15820	15820	15820	0
263	20240627	164600	140042650	15820	15820	15820	15820	0
264	20240627	164500	140042650	15820	15820	15820	15820	0
265	20240627	164400	140042650	15820	15820	15820	15820	0
266	20240627	164300	140042650	15820	15820	15820	15820	0
267	20240627	164200	140042650	15820	15820	15820	15820	0
268	20240627	164100	140042650	15820	15820	15820	15820	0
269	20240627	164000	140042650	15820	15820	15820	15820	0
270	20240627	163900	140042650	15820	15820	15820	15820	0
271	20240627	163800	140042650	15820	15820	15820	15820	0
272	20240627	163700	140042650	15820	15820	15820	15820	78
273	20240627	163600	140042650	15820	15820	15820	15820	0
274	20240627	163500	140042650	15820	15820	15820	15820	0
275	20240627	163400	140042650	15820	15820	15820	15820	0
276	20240627	163300	140042650	15820	15820	15820	15820	0
277	20240627	163200	140042650	15820	15820	15820	15820	0
278	20240627	163100	140042650	15820	15820	15820	15820	0
279	20240627	163000	140042650	15820	15820	15820	15820	0
280	20240627	162900	140042650	15820	15820	15820	15820	0
281	20240627	162800	140042650	15820	15820	15820	15820	0
282	20240627	162700	140042650	15820	15820	15820	15820	0
283	20240627	162600	140042650	15820	15820	15820	15820	0
284	20240627	162500	140042650	15820	15820	15820	15820	0
285	20240627	162400	140042650	15820	15820	15820	15820	0
286	20240627	162300	140042650	15820	15820	15820	15820	0
287	20240627	162200	140042650	15820	15820	15820	15820	0
288	20240627	162100	140042650	15820	15820	15820	15820	0
289	20240627	162000	140042650	15820	15820	15820	15820	0
290	20240627	161900	140042650	15820	15820	15820	15820	0
291	20240627	161800	140042650	15820	15820	15820	15820	0
292	20240627	161700	140042650	15820	15820	15820	15820	0
293	20240627	161600	140042650	15820	15820	15820	15820	0
294	20240627	161500	140042650	15820	15820	15820	15820	0
295	20240627	161400	140042650	15820	15820	15820	15820	0
296	20240627	161300	140042650	15820	15820	15820	15820	0
297	20240627	161200	140042650	15820	15820	15820	15820	0
298	20240627	161100	140042650	15820	15820	15820	15820	0
299	20240627	161000	140042650	15820	15820	15820	15820	0
300	20240627	160900	140042650	15820	15820	15820	15820	0
301	20240627	160800	140042650	15820	15820	15820	15820	0
302	20240627	160700	140042650	15820	15820	15820	15820	78
303	20240627	160600	140042650	15820	15820	15820	15820	0
304	20240627	160500	140042650	15820	15820	15820	15820	0
305	20240627	160400	140042650	15820	15820	15820	15820	0
306	20240627	160300	140042650	15820	15820	15820	15820	0
307	20240627	160200	140042650	15820	15820	15820	15820	0
308	20240627	160100	140042650	15820	15820	15820	15820	0
309	20240627	160000	140042650	15820	15820	15820	15820	0
310	20240627	155900	140042650	15820	15820	15820	15820	0
311	20240627	155800	140042650	15820	15820	15820	15820	0
312	20240627	155700	140042650	15820	15820	15820	15820	0
313	20240627	155600	140042650	15820	15820	15820	15820	0
314	20240627	155500	140042650	15820	15820	15820	15820	0
315	20240627	155400	140042650	15820	15820	15820	15820	0
316	20240627	155300	140042650	15820	15820	15820	15820	0
317	20240627	155200	140042650	15820	15820	15820	15820	0
318	20240627	155100	140042650	15820	15820	15820	15820	0
319	20240627	155000	140042650	15820	15820	15820	15820	0
320	20240627	154900	140042650	15820	15820	15820	15820	0
321	20240627	154800	140042650	15820	15820	15820	15820	0
322	20240627	154700	140042650	15820	15820	15820	15820	0
323	20240627	154600	140042650	15820	15820	15820	15820	0
324	20240627	154500	140042650	15820	15820	15820	15820	0
325	20240627	154400	140042650	15820	15820	15820	15820	0
326	20240627	154300	140042650	15820	15820	15820	15820	0
327	20240627	154200	140042650	15820	15820	15820	15820	0
328	20240627	154100	140042650	15820	15820	15820	15820	0
329	20240627	154000	140042650	15820	15820	15820	15820	0
330	20240627	153900	140042650	15820	15820	15820	15820	0
331	20240627	153800	140042650	15820	15820	15820	15820	0
332	20240627	153700	140042650	15820	15820	15820	15820	78
333	20240627	153600	140042650	15820	15820	15820	15820	0
334	20240627	153500	140042650	15820	15820	15820	15820	0
335	20240627	153400	140042650	15820	15820	15820	15820	0
336	20240627	153300	140042650	15820	15820	15820	15820	0
337	20240627	153200	140042650	15820	15820	15820	15820	0
338	20240627	153100	140042650	15820	15820	15820	15820	0
339	20240627	153000	140042650	15820	15820	15820	15820	78
340	20240627	152900	138808690	15810	15810	15810	15810	0
341	20240627	152800	138808690	15810	15810	15810	15810	0
342	20240627	152700	138808690	15810	15810	15810	15810	0
343	20240627	152600	138808690	15810	15810	15810	15810	0
344	20240627	152500	138808690	15810	15810	15810	15810	0
345	20240627	152400	138808690	15810	15810	15810	15810	0
346	20240627	152300	138808690	15810	15810	15810	15810	0
347	20240627	152200	138808690	15810	15810	15810	15810	0
348	20240627	152100	138808690	15810	15810	15810	15810	0
349	20240627	152000	138808690	15810	15810	15810	15810	0
350	20240627	151900	138808690	15810	15700	15810	15700	60
351	20240627	151800	137866580	15810	15810	15810	15810	0
352	20240627	151700	137866580	15810	15690	15810	15670	64
353	20240627	151600	136862320	15800	15800	15800	15800	0
354	20240627	151500	136862320	15800	15800	15800	15800	4
355	20240627	151400	136799120	15810	15810	15810	15810	0
356	20240627	151300	136799120	15810	15810	15810	15810	0
357	20240627	151200	136799120	15810	15810	15810	15810	0
358	20240627	151100	136799120	15810	15810	15810	15810	0
359	20240627	151000	136799120	15810	15810	15810	15810	0
360	20240627	150900	136799120	15810	15810	15810	15810	0
361	20240627	150800	136799120	15810	15760	15810	15760	50
362	20240627	150700	136011070	15760	15670	15760	15670	16
363	20240627	150600	135760260	15670	15690	15700	15670	69
364	20240627	150500	134678800	15700	15700	15700	15700	46
365	20240627	150400	133956600	15700	15700	15700	15700	0
366	20240627	150300	133956600	15700	15710	15710	15700	100
367	20240627	150200	132386570	15710	15710	15710	15710	100
368	20240627	150100	130815570	15710	15710	15710	15710	8
369	20240627	150000	130689890	15760	15720	15810	15710	22
370	20240627	145900	130344020	15810	15810	15810	15810	4
371	20240627	145800	130280780	15810	15740	15810	15720	16
372	20240627	145700	130029030	15810	15810	15810	15810	0
373	20240627	145600	130029030	15810	15750	15810	15750	4
374	20240627	145500	129965970	15810	15810	15810	15810	0
375	20240627	145400	129965970	15810	15810	15810	15810	0
376	20240627	145300	129965970	15810	15810	15810	15810	0
377	20240627	145200	129965970	15810	15810	15810	15810	0
378	20240627	145100	129965970	15810	15810	15810	15810	15
379	20240627	145000	129728820	15800	15800	15800	15800	0
380	20240627	144900	129728820	15800	15800	15800	15800	0
381	20240627	144800	129728820	15800	15800	15800	15800	0
382	20240627	144700	129728820	15800	15800	15800	15800	0
383	20240627	144600	129728820	15800	15800	15800	15800	0
384	20240627	144500	129728820	15800	15800	15800	15800	0
385	20240627	144400	129728820	15800	15800	15800	15800	0
386	20240627	144300	129728820	15800	15800	15800	15800	0
387	20240627	144200	129728820	15800	15800	15800	15800	0
388	20240627	144100	129728820	15800	15800	15800	15800	50
389	20240627	144000	128938820	15810	15810	15810	15810	0
390	20240627	143900	128938820	15810	15810	15810	15810	5
391	20240627	143800	128859770	15810	15810	15810	15810	15
392	20240627	143700	128622620	15810	15810	15810	15810	6
393	20240627	143600	128527760	15810	15810	15810	15810	0
394	20240627	143500	128527760	15810	15730	15810	15730	21
395	20240627	143400	128197350	15820	15820	15820	15820	0
396	20240627	143300	128197350	15820	15820	15820	15820	0
397	20240627	143200	128197350	15820	15820	15820	15820	0
398	20240627	143100	128197350	15820	15820	15820	15820	0
399	20240627	143000	128197350	15820	15820	15820	15820	0
400	20240627	142900	128197350	15820	15820	15820	15820	0
401	20240627	142800	128197350	15820	15820	15820	15820	0
402	20240627	142700	128197350	15820	15820	15820	15820	0
403	20240627	142600	128197350	15820	15820	15820	15820	0
404	20240627	142500	128197350	15820	15740	15820	15740	30
405	20240627	142400	127724270	15740	15720	15740	15720	6
406	20240627	142300	127629850	15720	15720	15720	15720	0
407	20240627	142200	127629850	15720	15730	15730	15720	50
408	20240627	142100	126843790	15740	15740	15740	15740	25
409	20240627	142000	126450290	15740	15740	15740	15740	10
410	20240627	141900	126292890	15740	15740	15740	15740	1
411	20240627	141800	126277150	15710	15710	15710	15710	0
412	20240627	141700	126277150	15710	15710	15710	15710	1
413	20240627	141600	126261440	15740	15740	15740	15740	80
414	20240627	141500	125002240	15740	15740	15740	15740	0
415	20240627	141400	125002240	15740	15740	15740	15740	0
416	20240627	141300	125002240	15740	15740	15740	15740	0
417	20240627	141200	125002240	15740	15740	15740	15740	0
418	20240627	141100	125002240	15740	15740	15740	15740	12
419	20240627	141000	124813360	15740	15740	15740	15740	0
420	20240627	140900	124813360	15740	15740	15740	15740	0
421	20240627	140800	124813360	15740	15740	15740	15740	0
422	20240627	140700	124813360	15740	15740	15740	15740	0
423	20240627	140600	124813360	15740	15740	15740	15740	0
424	20240627	140500	124813360	15740	15740	15740	15740	0
425	20240627	140400	124813360	15740	15740	15740	15740	0
426	20240627	140300	124813360	15740	15740	15740	15740	0
427	20240627	140200	124813360	15740	15740	15740	15740	0
428	20240627	140100	124813360	15740	15740	15740	15740	0
429	20240627	140000	124813360	15740	15790	15790	15740	20
430	20240627	135900	124498400	15790	15790	15790	15790	0
431	20240627	135800	124498400	15790	15790	15790	15790	0
432	20240627	135700	124498400	15790	15790	15790	15790	4
433	20240627	135600	124435240	15790	15810	15810	15790	338
434	20240627	135500	119097730	15820	15820	15820	15820	73
435	20240627	135400	117942870	15820	15820	15820	15820	0
436	20240627	135300	117942870	15820	15820	15820	15820	0
437	20240627	135200	117942870	15820	15820	15820	15820	0
438	20240627	135100	117942870	15820	15820	15820	15820	0
439	20240627	135000	117942870	15820	15820	15820	15820	0
440	20240627	134900	117942870	15820	15820	15820	15820	0
441	20240627	134800	117942870	15820	15820	15820	15820	0
442	20240627	134700	117942870	15820	15820	15820	15820	0
443	20240627	134600	117942870	15820	15820	15820	15820	0
444	20240627	134500	117942870	15820	15820	15820	15820	0
445	20240627	134400	117942870	15820	15820	15820	15820	0
446	20240627	134300	117942870	15820	15820	15820	15820	0
447	20240627	134200	117942870	15820	15820	15820	15820	0
448	20240627	134100	117942870	15820	15820	15820	15820	0
449	20240627	134000	117942870	15820	15820	15820	15820	0
450	20240627	133900	117942870	15820	15820	15820	15820	0
451	20240627	133800	117942870	15820	15820	15820	15820	0
452	20240627	133700	117942870	15820	15820	15820	15820	0
453	20240627	133600	117942870	15820	15820	15820	15820	0
454	20240627	133500	117942870	15820	15820	15820	15820	0
455	20240627	133400	117942870	15820	15820	15820	15820	41
456	20240627	133300	117294250	15820	15820	15820	15820	0
457	20240627	133200	117294250	15820	15820	15820	15820	0
458	20240627	133100	117294250	15820	15820	15820	15820	0
459	20240627	133000	117294250	15820	15820	15820	15820	11
460	20240627	132900	117120230	15820	15820	15820	15820	0
461	20240627	132800	117120230	15820	15810	15820	15810	12
462	20240627	132700	116930420	15690	15690	15690	15690	0
463	20240627	132600	116930420	15690	15690	15690	15690	0
464	20240627	132500	116930420	15690	15690	15690	15690	0
465	20240627	132400	116930420	15690	15690	15690	15690	0
466	20240627	132300	116930420	15690	15690	15690	15690	0
467	20240627	132200	116930420	15690	15690	15690	15690	1
468	20240627	132100	116914730	15690	15690	15690	15690	4
469	20240627	132000	116851970	15820	15820	15820	15820	0
470	20240627	131900	116851970	15820	15820	15820	15820	0
471	20240627	131800	116851970	15820	15820	15820	15820	0
472	20240627	131700	116851970	15820	15820	15820	15820	0
473	20240627	131600	116851970	15820	15820	15820	15820	0
474	20240627	131500	116851970	15820	15820	15820	15820	0
475	20240627	131400	116851970	15820	15820	15820	15820	0
476	20240627	131300	116851970	15820	15680	15820	15680	114
477	20240627	131200	115063920	15680	15680	15680	15680	2
478	20240627	131100	115032560	15680	15680	15680	15680	1
479	20240627	131000	115016880	15810	15810	15810	15810	0
480	20240627	130900	115016880	15810	15810	15810	15810	5
481	20240627	130800	114937830	15810	15810	15810	15810	0
482	20240627	130700	114937830	15810	15810	15810	15810	0
483	20240627	130600	114937830	15810	15810	15810	15810	20
484	20240627	130500	114621630	15810	15810	15810	15810	0
485	20240627	130400	114621630	15810	15810	15810	15810	0
486	20240627	130300	114621630	15810	15810	15810	15810	0
487	20240627	130200	114621630	15810	15810	15810	15810	0
488	20240627	130100	114621630	15810	15810	15810	15810	0
489	20240627	130000	114621630	15810	15810	15810	15810	1
490	20240627	125900	114605820	15770	15790	15800	15770	30
491	20240627	125800	114132240	15810	15810	15810	15810	0
492	20240627	125700	114132240	15810	15810	15810	15810	0
493	20240627	125600	114132240	15810	15810	15810	15810	0
494	20240627	125500	114132240	15810	15810	15810	15810	0
495	20240627	125400	114132240	15810	15710	15810	15710	23
496	20240627	125300	113770810	15710	15710	15710	15710	0
497	20240627	125200	113770810	15710	15710	15710	15710	0
498	20240627	125100	113770810	15710	15710	15710	15710	0
499	20240627	125000	113770810	15710	15710	15710	15710	0
500	20240627	124900	113770810	15710	15710	15710	15620	173
501	20240627	124800	111068010	15620	15690	15690	15620	129
502	20240627	124700	109051270	15710	15760	15760	15710	27
503	20240627	124600	108626470	15760	15760	15760	15760	0
504	20240627	124500	108626470	15760	15760	15760	15760	0
505	20240627	124400	108626470	15760	15790	15790	15760	35
506	20240627	124300	108074320	15810	15810	15810	15810	1
507	20240627	124200	108058510	15830	15830	15830	15830	0
508	20240627	124100	108058510	15830	15830	15830	15830	0
509	20240627	124000	108058510	15830	15830	15830	15830	0
510	20240627	123900	108058510	15830	15830	15830	15830	0
511	20240627	123800	108058510	15830	15830	15830	15830	0
512	20240627	123700	108058510	15830	15830	15830	15830	0
513	20240627	123600	108058510	15830	15830	15830	15830	0
514	20240627	123500	108058510	15830	15830	15830	15830	0
515	20240627	123400	108058510	15830	15830	15830	15830	0
516	20240627	123300	108058510	15830	15830	15830	15830	0
517	20240627	123200	108058510	15830	15830	15830	15830	0
518	20240627	123100	108058510	15830	15830	15830	15830	0
519	20240627	123000	108058510	15830	15830	15830	15830	0
520	20240627	122900	108058510	15830	15820	15830	15790	40
521	20240627	122800	107425820	15830	15830	15830	15830	0
522	20240627	122700	107425820	15830	15830	15830	15830	0
523	20240627	122600	107425820	15830	15830	15830	15830	0
524	20240627	122500	107425820	15830	15830	15830	15830	0
525	20240627	122400	107425820	15830	15830	15830	15830	0
526	20240627	122300	107425820	15830	15830	15830	15830	0
527	20240627	122200	107425820	15830	15830	15830	15830	0
528	20240627	122100	107425820	15830	15830	15830	15830	0
529	20240627	122000	107425820	15830	15830	15830	15830	0
530	20240627	121900	107425820	15830	15830	15830	15830	0
531	20240627	121800	107425820	15830	15830	15830	15830	0
532	20240627	121700	107425820	15830	15830	15830	15830	0
533	20240627	121600	107425820	15830	15830	15830	15830	0
534	20240627	121500	107425820	15830	15830	15830	15830	0
535	20240627	121400	107425820	15830	15800	15830	15800	6
536	20240627	121300	107330990	15800	15800	15800	15800	11
537	20240627	121200	107157190	15850	15850	15850	15850	1
538	20240627	121100	107141340	15800	15800	15800	15800	54
539	20240627	121000	106288140	15860	15860	15860	15860	0
540	20240627	120900	106288140	15860	15860	15860	15860	3
541	20240627	120800	106240560	15860	15860	15860	15860	0
542	20240627	120700	106240560	15860	15860	15860	15860	1
543	20240627	120600	106224700	15870	15870	15870	15870	0
544	20240627	120500	106224700	15870	15870	15870	15870	0
545	20240627	120400	106224700	15870	15870	15870	15870	0
546	20240627	120300	106224700	15870	15870	15870	15870	0
547	20240627	120200	106224700	15870	15810	15870	15810	102
548	20240627	120100	104612020	15870	15870	15870	15870	0
549	20240627	120000	104612020	15870	15870	15870	15870	0
550	20240627	115900	104612020	15870	15870	15870	15870	0
551	20240627	115800	104612020	15870	15870	15870	15870	0
552	20240627	115700	104612020	15870	15840	15870	15840	25
553	20240627	115600	104215990	15840	15840	15840	15840	0
554	20240627	115500	104215990	15840	15810	15840	15810	6
555	20240627	115400	104121100	15820	15820	15820	15820	20
556	20240627	115300	103804700	15820	15820	15820	15820	0
557	20240627	115200	103804700	15820	15820	15820	15820	0
558	20240627	115100	103804700	15820	15850	15850	15820	193
559	20240627	115000	100748730	15860	15860	15860	15860	0
560	20240627	114900	100748730	15860	15860	15860	15860	0
561	20240627	114800	100748730	15860	15860	15860	15860	0
562	20240627	114700	100748730	15860	15860	15860	15860	0
563	20240627	114600	100748730	15860	15860	15860	15860	0
564	20240627	114500	100748730	15860	15860	15860	15860	11
565	20240627	114400	100574270	15870	15870	15870	15870	0
566	20240627	114300	100574270	15870	15870	15870	15870	1
567	20240627	114200	100558400	15870	15860	15870	15860	2
568	20240627	114100	100526670	15870	15870	15870	15870	0
569	20240627	114000	100526670	15870	15870	15870	15870	1
570	20240627	113900	100510800	15870	15880	15880	15870	6
571	20240627	113800	100415570	15900	15900	15900	15900	0
572	20240627	113700	100415570	15900	15900	15900	15900	0
573	20240627	113600	100415570	15900	15900	15900	15900	0
574	20240627	113500	100415570	15900	15900	15900	15900	0
575	20240627	113400	100415570	15900	15900	15900	15900	0
576	20240627	113300	100415570	15900	15890	15900	15890	50
577	20240627	113200	99621020	15900	15900	15900	15900	1
578	20240627	113100	99605120	15850	15880	15880	15850	115
579	20240627	113000	97782200	15940	15940	15940	15940	0
580	20240627	112900	97782200	15940	15940	15940	15940	0
581	20240627	112800	97782200	15940	15940	15940	15940	0
582	20240627	112700	97782200	15940	15940	15940	15940	0
583	20240627	112600	97782200	15940	15880	15940	15870	167
584	20240627	112500	95131710	15950	15950	15950	15950	0
585	20240627	112400	95131710	15950	15950	15950	15950	0
586	20240627	112300	95131710	15950	15950	15950	15950	0
587	20240627	112200	95131710	15950	15950	15950	15950	0
588	20240627	112100	95131710	15950	15950	15950	15950	0
589	20240627	112000	95131710	15950	15950	15950	15950	0
590	20240627	111900	95131710	15950	15950	15950	15950	0
591	20240627	111800	95131710	15950	15950	15950	15950	0
592	20240627	111700	95131710	15950	15880	15950	15880	7
593	20240627	111600	95020480	15960	15960	15960	15960	0
594	20240627	111500	95020480	15960	15960	15960	15960	0
595	20240627	111400	95020480	15960	15960	15960	15960	0
596	20240627	111300	95020480	15960	15960	15960	15960	0
597	20240627	111200	95020480	15960	15960	15960	15960	0
598	20240627	111100	95020480	15960	15960	15960	15960	0
599	20240627	111000	95020480	15960	15880	15960	15880	418
600	20240627	110900	88382120	15900	15900	15900	15900	10
601	20240627	110800	88223120	15900	15900	15900	15880	51
602	20240627	110700	87412800	15960	15960	15960	15960	0
603	20240627	110600	87412800	15960	15960	15960	15960	0
604	20240627	110500	87412800	15960	15960	15960	15960	0
605	20240627	110400	87412800	15960	15960	15960	15960	0
606	20240627	110300	87412800	15960	15960	15960	15960	0
607	20240627	110200	87412800	15960	15960	15960	15960	0
608	20240627	110100	87412800	15960	15960	15960	15960	0
609	20240627	110000	87412800	15960	15960	15960	15960	0
610	20240627	105900	87412800	15960	15960	15960	15960	0
611	20240627	105800	87412800	15960	15960	15960	15960	0
612	20240627	105700	87412800	15960	15960	15960	15960	60
613	20240627	105600	86455200	15960	15960	15960	15960	0
614	20240627	105500	86455200	15960	15880	15960	15880	107
615	20240627	105400	84747960	15980	15980	15980	15980	0
616	20240627	105300	84747960	15980	15980	15980	15980	0
617	20240627	105200	84747960	15980	15980	15980	15980	0
618	20240627	105100	84747960	15980	15980	15980	15980	0
619	20240627	105000	84747960	15980	15980	15980	15980	0
620	20240627	104900	84747960	15980	15980	15980	15980	0
621	20240627	104800	84747960	15980	15960	15980	15880	701
622	20240627	104700	73604410	15980	15970	15980	15970	80
623	20240627	104600	72326750	15980	15980	15980	15980	1
624	20240627	104500	72310770	15970	15970	15970	15970	0
625	20240627	104400	72310770	15970	15960	15970	15960	22
626	20240627	104300	71959490	15970	15970	15970	15970	1
627	20240627	104200	71943520	15970	15970	15970	15970	5
628	20240627	104100	71863670	15970	15960	15970	15960	60
629	20240627	104000	70905840	15930	15930	15930	15930	33
630	20240627	103900	70380150	15930	15930	15930	15930	1
631	20240627	103800	70364220	15920	15920	15920	15920	40
632	20240627	103700	69727420	15920	15930	15930	15920	108
633	20240627	103600	68007350	15930	15930	15930	15930	0
634	20240627	103500	68007350	15930	15930	15930	15930	0
635	20240627	103400	68007350	15930	15930	15930	15930	10
636	20240627	103300	67848050	15970	15970	15970	15970	0
637	20240627	103200	67848050	15970	15930	15970	15930	6
638	20240627	103100	67752430	15930	15930	15930	15930	0
639	20240627	103000	67752430	15930	15930	15930	15930	1
640	20240627	102900	67736500	15980	15940	15980	15940	64
641	20240627	102800	66716300	15990	15990	15990	15990	0
642	20240627	102700	66716300	15990	15940	15990	15940	2
643	20240627	102600	66684370	16000	16000	16000	16000	6
644	20240627	102500	66588370	16000	16000	16000	16000	0
645	20240627	102400	66588370	16000	15960	16000	15940	78
646	20240627	102300	65344350	16000	16000	16000	16000	0
647	20240627	102200	65344350	16000	16010	16010	15970	63
648	20240627	102100	64336610	16010	16010	16010	16010	82
649	20240627	102000	63023790	16010	15990	16010	15980	53
650	20240627	101900	62176310	16000	16000	16000	16000	7
651	20240627	101800	62064310	16010	16010	16010	16010	0
652	20240627	101700	62064310	16010	16010	16010	16010	7
653	20240627	101600	61952240	16010	15910	16010	15910	9
654	20240627	101500	61808950	16030	15960	16090	15900	730
655	20240627	101400	50184800	16160	15960	16160	15960	13
656	20240627	101300	49974920	16170	16170	16170	16160	113
657	20240627	101200	48147930	16180	16180	16180	16000	720
658	20240627	101100	36552700	16190	15910	16210	15910	276
659	20240627	101000	32094330	15910	15850	16100	15850	546
660	20240627	100900	23357850	15850	15690	15850	15690	431
661	20240627	100800	16566640	15690	15660	15690	15660	82
662	20240627	100700	15282490	15620	15620	15620	15620	119
663	20240627	100600	13423710	15620	15620	15620	15620	0
664	20240627	100500	13423710	15620	15620	15620	15620	2
665	20240627	100400	13392470	15620	15620	15620	15620	1
666	20240627	100300	13376850	15620	15620	15620	15620	0
667	20240627	100200	13376850	15620	15620	15620	15620	0
668	20240627	100100	13376850	15620	15620	15620	15620	0
669	20240627	100000	13376850	15620	15610	15620	15510	104
670	20240627	095900	11757190	15620	15620	15620	15620	0
671	20240627	095800	11757190	15620	15620	15620	15620	1
672	20240627	095700	11741570	15630	15640	15640	15630	11
673	20240627	095600	11569540	15650	15650	15650	15650	0
674	20240627	095500	11569540	15650	15650	15650	15650	2
675	20240627	095400	11538240	15660	15660	15660	15660	0
676	20240627	095300	11538240	15660	15660	15660	15640	302
677	20240627	095200	6811830	15660	15660	15660	15660	0
678	20240627	095100	6811830	15660	15660	15660	15660	0
679	20240627	095000	6811830	15660	15660	15660	15660	8
680	20240627	094900	6686550	15660	15660	15660	15660	17
681	20240627	094800	6420330	15670	15680	15680	15670	284
682	20240627	094700	1967220	15780	15780	15780	15780	0
683	20240627	094600	1967220	15780	15780	15780	15780	0
684	20240627	094500	1967220	15780	15780	15780	15780	0
685	20240627	094400	1967220	15780	15780	15780	15780	0
686	20240627	094300	1967220	15780	15780	15780	15780	1
687	20240627	094200	1951440	15790	15790	15790	15790	0
688	20240627	094100	1951440	15790	15700	15790	15680	39
689	20240627	094000	1339270	15790	15790	15790	15790	0
690	20240627	093900	1339270	15790	15790	15790	15790	0
691	20240627	093800	1339270	15790	15790	15790	15790	0
692	20240627	093700	1339270	15790	15790	15790	15790	0
693	20240627	093600	1339270	15790	15790	15790	15790	0
694	20240627	093500	1339270	15790	15790	15790	15790	10
695	20240627	093400	1181370	15790	15790	15790	15790	0
696	20240627	093300	1181370	15790	15790	15790	15790	0
697	20240627	093200	1181370	15790	15790	15790	15790	0
698	20240627	093100	1181370	15790	15790	15790	15790	0
699	20240627	093000	1181370	15790	15790	15790	15790	0
700	20240627	092900	1181370	15790	15790	15790	15790	0
701	20240627	092800	1181370	15790	15790	15790	15790	0
702	20240627	092700	1181370	15790	15790	15790	15790	0
703	20240627	092600	1181370	15790	15790	15790	15790	0
704	20240627	092500	1181370	15790	15790	15790	15790	0
705	20240627	092400	1181370	15790	15790	15790	15790	0
706	20240627	092300	1181370	15790	15790	15790	15790	0
707	20240627	092200	1181370	15790	15790	15790	15790	0
708	20240627	092100	1181370	15790	15690	15790	15690	17
709	20240627	092000	913940	15790	15790	15790	15790	0
710	20240627	091900	913940	15790	15790	15790	15790	1
711	20240627	091800	898150	15720	15720	15720	15720	0
712	20240627	091700	898150	15720	15720	15720	15720	0
713	20240627	091600	898150	15720	15720	15720	15720	1
714	20240627	091500	882430	15690	15690	15690	15690	1
715	20240627	091400	866740	15790	15790	15790	15790	0
716	20240627	091300	866740	15790	15790	15790	15790	0
717	20240627	091200	866740	15790	15670	15790	15650	29
718	20240627	091100	411000	15800	15800	15800	15800	5
719	20240627	091000	332000	15800	15800	15800	15800	0
720	20240627	090900	332000	15800	15800	15800	15800	8
721	20240627	090800	205600	15850	15850	15850	15850	0
722	20240627	090700	205600	15850	15850	15850	15850	0
723	20240627	090600	205600	15850	15850	15850	15850	0
724	20240627	090500	205600	15850	15800	15850	15800	3
725	20240627	090400	158150	15800	15800	15800	15800	0
726	20240627	090300	158150	15800	15800	15800	15800	1
727	20240627	090200	142350	15800	15800	15800	15800	2
728	20240627	090100	110750	15880	15880	15880	15880	0
729	20240627	090000	110750	15880	15800	15880	15800	7