KissMeData/210540/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204100	310714870	13390	13390	13390	13390	591
3	20240627	204000	310714870	13390	13390	13390	13390	0
4	20240627	203900	310714870	13390	13390	13390	13390	0
5	20240627	203800	310714870	13390	13390	13390	13390	0
6	20240627	203700	310714870	13390	13390	13390	13390	0
7	20240627	203600	310714870	13390	13390	13390	13390	0
8	20240627	203500	310714870	13390	13390	13390	13390	0
9	20240627	203400	310714870	13390	13390	13390	13390	0
10	20240627	203300	310714870	13390	13390	13390	13390	0
11	20240627	203200	310714870	13390	13390	13390	13390	0
12	20240627	203100	310714870	13390	13390	13390	13390	0
13	20240627	203000	310714870	13390	13390	13390	13390	0
14	20240627	202900	310714870	13390	13390	13390	13390	0
15	20240627	202800	310714870	13390	13390	13390	13390	0
16	20240627	202700	310714870	13390	13390	13390	13390	0
17	20240627	202600	310714870	13390	13390	13390	13390	0
18	20240627	202500	310714870	13390	13390	13390	13390	0
19	20240627	202400	310714870	13390	13390	13390	13390	0
20	20240627	202300	310714870	13390	13390	13390	13390	0
21	20240627	202200	310714870	13390	13390	13390	13390	0
22	20240627	202100	310714870	13390	13390	13390	13390	0
23	20240627	202000	310714870	13390	13390	13390	13390	0
24	20240627	201900	310714870	13390	13390	13390	13390	0
25	20240627	201800	310714870	13390	13390	13390	13390	0
26	20240627	201700	310714870	13390	13390	13390	13390	0
27	20240627	201600	310714870	13390	13390	13390	13390	0
28	20240627	201500	310714870	13390	13390	13390	13390	0
29	20240627	201400	310714870	13390	13390	13390	13390	0
30	20240627	201300	310714870	13390	13390	13390	13390	0
31	20240627	201200	310714870	13390	13390	13390	13390	0
32	20240627	201100	310714870	13390	13390	13390	13390	591
33	20240627	201000	310714870	13390	13390	13390	13390	0
34	20240627	200900	310714870	13390	13390	13390	13390	0
35	20240627	200800	310714870	13390	13390	13390	13390	0
36	20240627	200700	310714870	13390	13390	13390	13390	0
37	20240627	200600	310714870	13390	13390	13390	13390	0
38	20240627	200500	310714870	13390	13390	13390	13390	0
39	20240627	200400	310714870	13390	13390	13390	13390	0
40	20240627	200300	310714870	13390	13390	13390	13390	0
41	20240627	200200	310714870	13390	13390	13390	13390	0
42	20240627	200100	310714870	13390	13390	13390	13390	0
43	20240627	200000	310714870	13390	13390	13390	13390	0
44	20240627	195900	310714870	13390	13390	13390	13390	0
45	20240627	195800	310714870	13390	13390	13390	13390	0
46	20240627	195700	310714870	13390	13390	13390	13390	0
47	20240627	195600	310714870	13390	13390	13390	13390	0
48	20240627	195500	310714870	13390	13390	13390	13390	0
49	20240627	195400	310714870	13390	13390	13390	13390	0
50	20240627	195300	310714870	13390	13390	13390	13390	0
51	20240627	195200	310714870	13390	13390	13390	13390	0
52	20240627	195100	310714870	13390	13390	13390	13390	0
53	20240627	195000	310714870	13390	13390	13390	13390	0
54	20240627	194900	310714870	13390	13390	13390	13390	0
55	20240627	194800	310714870	13390	13390	13390	13390	0
56	20240627	194700	310714870	13390	13390	13390	13390	0
57	20240627	194600	310714870	13390	13390	13390	13390	0
58	20240627	194500	310714870	13390	13390	13390	13390	0
59	20240627	194400	310714870	13390	13390	13390	13390	0
60	20240627	194300	310714870	13390	13390	13390	13390	0
61	20240627	194200	310714870	13390	13390	13390	13390	0
62	20240627	194100	310714870	13390	13390	13390	13390	591
63	20240627	194000	310714870	13390	13390	13390	13390	0
64	20240627	193900	310714870	13390	13390	13390	13390	0
65	20240627	193800	310714870	13390	13390	13390	13390	0
66	20240627	193700	310714870	13390	13390	13390	13390	0
67	20240627	193600	310714870	13390	13390	13390	13390	0
68	20240627	193500	310714870	13390	13390	13390	13390	0
69	20240627	193400	310714870	13390	13390	13390	13390	0
70	20240627	193300	310714870	13390	13390	13390	13390	0
71	20240627	193200	310714870	13390	13390	13390	13390	0
72	20240627	193100	310714870	13390	13390	13390	13390	0
73	20240627	193000	310714870	13390	13390	13390	13390	0
74	20240627	192900	310714870	13390	13390	13390	13390	0
75	20240627	192800	310714870	13390	13390	13390	13390	0
76	20240627	192700	310714870	13390	13390	13390	13390	0
77	20240627	192600	310714870	13390	13390	13390	13390	0
78	20240627	192500	310714870	13390	13390	13390	13390	0
79	20240627	192400	310714870	13390	13390	13390	13390	0
80	20240627	192300	310714870	13390	13390	13390	13390	0
81	20240627	192200	310714870	13390	13390	13390	13390	0
82	20240627	192100	310714870	13390	13390	13390	13390	0
83	20240627	192000	310714870	13390	13390	13390	13390	0
84	20240627	191900	310714870	13390	13390	13390	13390	0
85	20240627	191800	310714870	13390	13390	13390	13390	0
86	20240627	191700	310714870	13390	13390	13390	13390	0
87	20240627	191600	310714870	13390	13390	13390	13390	0
88	20240627	191500	310714870	13390	13390	13390	13390	0
89	20240627	191400	310714870	13390	13390	13390	13390	0
90	20240627	191300	310714870	13390	13390	13390	13390	0
91	20240627	191200	310714870	13390	13390	13390	13390	0
92	20240627	191100	310714870	13390	13390	13390	13390	591
93	20240627	191000	310714870	13390	13390	13390	13390	0
94	20240627	190900	310714870	13390	13390	13390	13390	0
95	20240627	190800	310714870	13390	13390	13390	13390	0
96	20240627	190700	310714870	13390	13390	13390	13390	0
97	20240627	190600	310714870	13390	13390	13390	13390	0
98	20240627	190500	310714870	13390	13390	13390	13390	0
99	20240627	190400	310714870	13390	13390	13390	13390	0
100	20240627	190300	310714870	13390	13390	13390	13390	0
101	20240627	190200	310714870	13390	13390	13390	13390	0
102	20240627	190100	310714870	13390	13390	13390	13390	0
103	20240627	190000	310714870	13390	13390	13390	13390	0
104	20240627	185900	310714870	13390	13390	13390	13390	0
105	20240627	185800	310714870	13390	13390	13390	13390	0
106	20240627	185700	310714870	13390	13390	13390	13390	0
107	20240627	185600	310714870	13390	13390	13390	13390	0
108	20240627	185500	310714870	13390	13390	13390	13390	0
109	20240627	185400	310714870	13390	13390	13390	13390	0
110	20240627	185300	310714870	13390	13390	13390	13390	0
111	20240627	185200	310714870	13390	13390	13390	13390	0
112	20240627	185100	310714870	13390	13390	13390	13390	0
113	20240627	185000	310714870	13390	13390	13390	13390	0
114	20240627	184900	310714870	13390	13390	13390	13390	0
115	20240627	184800	310714870	13390	13390	13390	13390	0
116	20240627	184700	310714870	13390	13390	13390	13390	0
117	20240627	184600	310714870	13390	13390	13390	13390	0
118	20240627	184500	310714870	13390	13390	13390	13390	0
119	20240627	184400	310714870	13390	13390	13390	13390	0
120	20240627	184300	310714870	13390	13390	13390	13390	0
121	20240627	184200	310714870	13390	13390	13390	13390	0
122	20240627	184100	310714870	13390	13390	13390	13390	591
123	20240627	184000	310714870	13390	13390	13390	13390	0
124	20240627	183900	310714870	13390	13390	13390	13390	0
125	20240627	183800	310714870	13390	13390	13390	13390	0
126	20240627	183700	310714870	13390	13390	13390	13390	0
127	20240627	183600	310714870	13390	13390	13390	13390	0
128	20240627	183500	310714870	13390	13390	13390	13390	0
129	20240627	183400	310714870	13390	13390	13390	13390	0
130	20240627	183300	310714870	13390	13390	13390	13390	0
131	20240627	183200	310714870	13390	13390	13390	13390	0
132	20240627	183100	310714870	13390	13390	13390	13390	0
133	20240627	183000	310714870	13390	13390	13390	13390	0
134	20240627	182900	310714870	13390	13390	13390	13390	0
135	20240627	182800	310714870	13390	13390	13390	13390	0
136	20240627	182700	310714870	13390	13390	13390	13390	0
137	20240627	182600	310714870	13390	13390	13390	13390	0
138	20240627	182500	310714870	13390	13390	13390	13390	0
139	20240627	182400	310714870	13390	13390	13390	13390	0
140	20240627	182300	310714870	13390	13390	13390	13390	0
141	20240627	182200	310714870	13390	13390	13390	13390	0
142	20240627	182100	310714870	13390	13390	13390	13390	0
143	20240627	182000	310714870	13390	13390	13390	13390	0
144	20240627	181900	310714870	13390	13390	13390	13390	0
145	20240627	181800	310714870	13390	13390	13390	13390	0
146	20240627	181700	310714870	13390	13390	13390	13390	0
147	20240627	181600	310714870	13390	13390	13390	13390	0
148	20240627	181500	310714870	13390	13390	13390	13390	0
149	20240627	181400	310714870	13390	13390	13390	13390	0
150	20240627	181300	310714870	13390	13390	13390	13390	0
151	20240627	181200	310714870	13390	13390	13390	13390	0
152	20240627	181100	310714870	13390	13390	13390	13390	591
153	20240627	181000	310714870	13390	13390	13390	13390	0
154	20240627	180900	310714870	13390	13390	13390	13390	0
155	20240627	180800	310714870	13390	13390	13390	13390	0
156	20240627	180700	310714870	13390	13390	13390	13390	0
157	20240627	180600	310714870	13390	13390	13390	13390	0
158	20240627	180500	310714870	13390	13390	13390	13390	0
159	20240627	180400	310714870	13390	13390	13390	13390	0
160	20240627	180300	310714870	13390	13390	13390	13390	0
161	20240627	180200	310714870	13390	13390	13390	13390	0
162	20240627	180100	310714870	13390	13390	13390	13390	0
163	20240627	180000	310714870	13390	13390	13390	13390	0
164	20240627	175900	310714870	13390	13390	13390	13390	0
165	20240627	175800	310714870	13390	13390	13390	13390	0
166	20240627	175700	310714870	13390	13390	13390	13390	0
167	20240627	175600	310714870	13390	13390	13390	13390	0
168	20240627	175500	310714870	13390	13390	13390	13390	0
169	20240627	175400	310714870	13390	13390	13390	13390	0
170	20240627	175300	310714870	13390	13390	13390	13390	0
171	20240627	175200	310714870	13390	13390	13390	13390	0
172	20240627	175100	310714870	13390	13390	13390	13390	0
173	20240627	175000	310714870	13390	13390	13390	13390	0
174	20240627	174900	310714870	13390	13390	13390	13390	0
175	20240627	174800	310714870	13390	13390	13390	13390	0
176	20240627	174700	310714870	13390	13390	13390	13390	0
177	20240627	174600	310714870	13390	13390	13390	13390	0
178	20240627	174500	310714870	13390	13390	13390	13390	0
179	20240627	174400	310714870	13390	13390	13390	13390	0
180	20240627	174300	310714870	13390	13390	13390	13390	0
181	20240627	174200	310714870	13390	13390	13390	13390	0
182	20240627	174100	310714870	13390	13390	13390	13390	591
183	20240627	174000	310714870	13390	13390	13390	13390	0
184	20240627	173900	310714870	13390	13390	13390	13390	0
185	20240627	173800	310714870	13390	13390	13390	13390	0
186	20240627	173700	310714870	13390	13390	13390	13390	0
187	20240627	173600	310714870	13390	13390	13390	13390	0
188	20240627	173500	310714870	13390	13390	13390	13390	0
189	20240627	173400	310714870	13390	13390	13390	13390	0
190	20240627	173300	310714870	13390	13390	13390	13390	0
191	20240627	173200	310714870	13390	13390	13390	13390	0
192	20240627	173100	310714870	13390	13390	13390	13390	0
193	20240627	173000	310714870	13390	13390	13390	13390	0
194	20240627	172900	310714870	13390	13390	13390	13390	0
195	20240627	172800	310714870	13390	13390	13390	13390	0
196	20240627	172700	310714870	13390	13390	13390	13390	0
197	20240627	172600	310714870	13390	13390	13390	13390	0
198	20240627	172500	310714870	13390	13390	13390	13390	0
199	20240627	172400	310714870	13390	13390	13390	13390	0
200	20240627	172300	310714870	13390	13390	13390	13390	0
201	20240627	172200	310714870	13390	13390	13390	13390	0
202	20240627	172100	310714870	13390	13390	13390	13390	0
203	20240627	172000	310714870	13390	13390	13390	13390	0
204	20240627	171900	310714870	13390	13390	13390	13390	0
205	20240627	171800	310714870	13390	13390	13390	13390	0
206	20240627	171700	310714870	13390	13390	13390	13390	0
207	20240627	171600	310714870	13390	13390	13390	13390	0
208	20240627	171500	310714870	13390	13390	13390	13390	0
209	20240627	171400	310714870	13390	13390	13390	13390	0
210	20240627	171300	310714870	13390	13390	13390	13390	0
211	20240627	171200	310714870	13390	13390	13390	13390	0
212	20240627	171100	310714870	13390	13390	13390	13390	591
213	20240627	171000	310714870	13390	13390	13390	13390	0
214	20240627	170900	310714870	13390	13390	13390	13390	0
215	20240627	170800	310714870	13390	13390	13390	13390	0
216	20240627	170700	310714870	13390	13390	13390	13390	0
217	20240627	170600	310714870	13390	13390	13390	13390	0
218	20240627	170500	310714870	13390	13390	13390	13390	0
219	20240627	170400	310714870	13390	13390	13390	13390	0
220	20240627	170300	310714870	13390	13390	13390	13390	0
221	20240627	170200	310714870	13390	13390	13390	13390	0
222	20240627	170100	310714870	13390	13390	13390	13390	0
223	20240627	170000	310714870	13390	13390	13390	13390	0
224	20240627	165900	310714870	13390	13390	13390	13390	0
225	20240627	165800	310714870	13390	13390	13390	13390	0
226	20240627	165700	310714870	13390	13390	13390	13390	0
227	20240627	165600	310714870	13390	13390	13390	13390	0
228	20240627	165500	310714870	13390	13390	13390	13390	0
229	20240627	165400	310714870	13390	13390	13390	13390	0
230	20240627	165300	310714870	13390	13390	13390	13390	0
231	20240627	165200	310714870	13390	13390	13390	13390	0
232	20240627	165100	310714870	13390	13390	13390	13390	0
233	20240627	165000	310714870	13390	13390	13390	13390	0
234	20240627	164900	310714870	13390	13390	13390	13390	0
235	20240627	164800	310714870	13390	13390	13390	13390	0
236	20240627	164700	310714870	13390	13390	13390	13390	0
237	20240627	164600	310714870	13390	13390	13390	13390	0
238	20240627	164500	310714870	13390	13390	13390	13390	0
239	20240627	164400	310714870	13390	13390	13390	13390	0
240	20240627	164300	310714870	13390	13390	13390	13390	0
241	20240627	164200	310714870	13390	13390	13390	13390	0
242	20240627	164100	310714870	13390	13390	13390	13390	591
243	20240627	164000	310714870	13390	13390	13390	13390	0
244	20240627	163900	310714870	13390	13390	13390	13390	0
245	20240627	163800	310714870	13390	13390	13390	13390	0
246	20240627	163700	310714870	13390	13390	13390	13390	0
247	20240627	163600	310714870	13390	13390	13390	13390	0
248	20240627	163500	310714870	13390	13390	13390	13390	0
249	20240627	163400	310714870	13390	13390	13390	13390	0
250	20240627	163300	310714870	13390	13390	13390	13390	0
251	20240627	163200	310714870	13390	13390	13390	13390	0
252	20240627	163100	310714870	13390	13390	13390	13390	0
253	20240627	163000	310714870	13390	13390	13390	13390	0
254	20240627	162900	310714870	13390	13390	13390	13390	0
255	20240627	162800	310714870	13390	13390	13390	13390	0
256	20240627	162700	310714870	13390	13390	13390	13390	0
257	20240627	162600	310714870	13390	13390	13390	13390	0
258	20240627	162500	310714870	13390	13390	13390	13390	0
259	20240627	162400	310714870	13390	13390	13390	13390	0
260	20240627	162300	310714870	13390	13390	13390	13390	0
261	20240627	162200	310714870	13390	13390	13390	13390	0
262	20240627	162100	310714870	13390	13390	13390	13390	0
263	20240627	162000	310714870	13390	13390	13390	13390	0
264	20240627	161900	310714870	13390	13390	13390	13390	0
265	20240627	161800	310714870	13390	13390	13390	13390	0
266	20240627	161700	310714870	13390	13390	13390	13390	0
267	20240627	161600	310714870	13390	13390	13390	13390	0
268	20240627	161500	310714870	13390	13390	13390	13390	0
269	20240627	161400	310714870	13390	13390	13390	13390	0
270	20240627	161300	310714870	13390	13390	13390	13390	0
271	20240627	161200	310714870	13390	13390	13390	13390	0
272	20240627	161100	310714870	13390	13390	13390	13390	591
273	20240627	161000	310714870	13390	13390	13390	13390	0
274	20240627	160900	310714870	13390	13390	13390	13390	0
275	20240627	160800	310714870	13390	13390	13390	13390	0
276	20240627	160700	310714870	13390	13390	13390	13390	0
277	20240627	160600	310714870	13390	13390	13390	13390	0
278	20240627	160500	310714870	13390	13390	13390	13390	0
279	20240627	160400	310714870	13390	13390	13390	13390	0
280	20240627	160300	310714870	13390	13390	13390	13390	0
281	20240627	160200	310714870	13390	13390	13390	13390	0
282	20240627	160100	310714870	13390	13390	13390	13390	0
283	20240627	160000	310714870	13390	13390	13390	13390	0
284	20240627	155900	310714870	13390	13390	13390	13390	0
285	20240627	155800	310714870	13390	13390	13390	13390	0
286	20240627	155700	310714870	13390	13390	13390	13390	0
287	20240627	155600	310714870	13390	13390	13390	13390	0
288	20240627	155500	310714870	13390	13390	13390	13390	0
289	20240627	155400	310714870	13390	13390	13390	13390	0
290	20240627	155300	310714870	13390	13390	13390	13390	0
291	20240627	155200	310714870	13390	13390	13390	13390	0
292	20240627	155100	310714870	13390	13390	13390	13390	0
293	20240627	155000	310714870	13390	13390	13390	13390	0
294	20240627	154900	310714870	13390	13390	13390	13390	0
295	20240627	154800	310714870	13390	13390	13390	13390	0
296	20240627	154700	310714870	13390	13390	13390	13390	0
297	20240627	154600	310714870	13390	13390	13390	13390	0
298	20240627	154500	310714870	13390	13390	13390	13390	0
299	20240627	154400	310714870	13390	13390	13390	13390	0
300	20240627	154300	310714870	13390	13390	13390	13390	0
301	20240627	154200	310714870	13390	13390	13390	13390	0
302	20240627	154100	310714870	13390	13390	13390	13390	591
303	20240627	154000	310714870	13390	13390	13390	13390	0
304	20240627	153900	310714870	13390	13390	13390	13390	0
305	20240627	153800	310714870	13390	13390	13390	13390	0
306	20240627	153700	310714870	13390	13390	13390	13390	0
307	20240627	153600	310714870	13390	13390	13390	13390	0
308	20240627	153500	310714870	13390	13390	13390	13390	0
309	20240627	153400	310714870	13390	13390	13390	13390	0
310	20240627	153300	310714870	13390	13390	13390	13390	0
311	20240627	153200	310714870	13390	13390	13390	13390	0
312	20240627	153100	310714870	13390	13390	13390	13390	0
313	20240627	153000	310714870	13390	13390	13390	13390	591
314	20240627	152900	302801380	13310	13310	13310	13310	0
315	20240627	152800	302801380	13310	13310	13310	13310	0
316	20240627	152700	302801380	13310	13310	13310	13310	0
317	20240627	152600	302801380	13310	13310	13310	13310	0
318	20240627	152500	302801380	13310	13310	13310	13310	0
319	20240627	152400	302801380	13310	13310	13310	13310	0
320	20240627	152300	302801380	13310	13310	13310	13310	0
321	20240627	152200	302801380	13310	13310	13310	13310	0
322	20240627	152100	302801380	13310	13310	13310	13310	0
323	20240627	152000	302801380	13310	13310	13310	13310	0
324	20240627	151900	302801380	13310	13320	13370	13310	53
325	20240627	151800	302095350	13320	13320	13320	13320	9
326	20240627	151700	301975470	13380	13350	13380	13350	60
327	20240627	151600	301173160	13380	13380	13380	13320	52
328	20240627	151500	300478600	13380	13380	13380	13380	90
329	20240627	151400	299274400	13320	13320	13320	13320	30
330	20240627	151300	298874800	13310	13310	13310	13310	6
331	20240627	151200	298794940	13300	13300	13300	13300	0
332	20240627	151100	298794940	13300	13300	13300	13300	0
333	20240627	151000	298794940	13300	13250	13300	13250	34
334	20240627	150900	298343360	13250	13290	13290	13250	281
335	20240627	150800	294615860	13300	13310	13310	13300	111
336	20240627	150700	293138970	13320	13320	13320	13320	1
337	20240627	150600	293125650	13320	13320	13320	13320	0
338	20240627	150500	293125650	13320	13340	13340	13320	178
339	20240627	150400	290751170	13380	13380	13380	13380	0
340	20240627	150300	290751170	13380	13370	13380	13370	40
341	20240627	150200	290216280	13390	13390	13390	13390	0
342	20240627	150100	290216280	13390	13390	13390	13390	0
343	20240627	150000	290216280	13390	13390	13390	13390	0
344	20240627	145900	290216280	13390	13370	13390	13370	39
345	20240627	145800	289694520	13370	13370	13370	13370	60
346	20240627	145700	288892320	13360	13360	13360	13360	70
347	20240627	145600	287957120	13350	13350	13350	13350	50
348	20240627	145500	287289620	13350	13350	13350	13350	0
349	20240627	145400	287289620	13350	13340	13350	13340	253
350	20240627	145300	283914300	13340	13340	13340	13340	0
351	20240627	145200	283914300	13340	13340	13340	13340	55
352	20240627	145100	283180600	13330	13330	13330	13330	90
353	20240627	145000	281980900	13320	13320	13320	13320	0
354	20240627	144900	281980900	13320	13320	13320	13320	5
355	20240627	144800	281914300	13340	13340	13340	13340	200
356	20240627	144700	279246300	13340	13340	13340	13340	5
357	20240627	144600	279179600	13340	13340	13340	13340	0
358	20240627	144500	279179600	13340	13340	13340	13340	0
359	20240627	144400	279179600	13340	13340	13340	13340	0
360	20240627	144300	279179600	13340	13330	13340	13330	38
361	20240627	144200	278672880	13320	13300	13320	13300	45
362	20240627	144100	278074160	13300	13300	13300	13300	0
363	20240627	144000	278074160	13300	13300	13300	13300	0
364	20240627	143900	278074160	13300	13300	13300	13300	0
365	20240627	143800	278074160	13300	13300	13300	13300	0
366	20240627	143700	278074160	13300	13290	13300	13290	11
367	20240627	143600	277927870	13300	13300	13300	13300	0
368	20240627	143500	277927870	13300	13300	13300	13300	0
369	20240627	143400	277927870	13300	13300	13300	13300	0
370	20240627	143300	277927870	13300	13300	13300	13300	0
371	20240627	143200	277927870	13300	13300	13300	13300	0
372	20240627	143100	277927870	13300	13300	13300	13300	0
373	20240627	143000	277927870	13300	13300	13300	13300	0
374	20240627	142900	277927870	13300	13300	13300	13300	0
375	20240627	142800	277927870	13300	13300	13300	13300	369
376	20240627	142700	273020170	13300	13320	13320	13300	251
377	20240627	142600	269681500	13330	13330	13330	13330	0
378	20240627	142500	269681500	13330	13340	13340	13330	580
379	20240627	142400	261945310	13350	13340	13350	13340	261
380	20240627	142300	258461070	13350	13350	13350	13350	0
381	20240627	142200	258461070	13350	13350	13350	13350	0
382	20240627	142100	258461070	13350	13350	13350	13350	0
383	20240627	142000	258461070	13350	13350	13350	13350	0
384	20240627	141900	258461070	13350	13350	13350	13350	10
385	20240627	141800	258327570	13350	13350	13350	13350	0
386	20240627	141700	258327570	13350	13350	13350	13350	0
387	20240627	141600	258327570	13350	13350	13350	13350	26
388	20240627	141500	257980470	13350	13350	13350	13340	97
389	20240627	141400	256685720	13350	13350	13350	13350	0
390	20240627	141300	256685720	13350	13350	13350	13350	1
391	20240627	141200	256672370	13350	13350	13350	13350	150
392	20240627	141100	254669870	13350	13350	13350	13350	0
393	20240627	141000	254669870	13350	13350	13350	13350	0
394	20240627	140900	254669870	13350	13350	13350	13350	5
395	20240627	140800	254603120	13360	13360	13360	13360	328
396	20240627	140700	250221040	13370	13370	13370	13370	239
397	20240627	140600	247025610	13370	13370	13370	13370	0
398	20240627	140500	247025610	13370	13370	13370	13370	8
399	20240627	140400	246918650	13370	13370	13370	13370	0
400	20240627	140300	246918650	13370	13370	13370	13370	208
401	20240627	140200	244137690	13370	13370	13370	13370	7
402	20240627	140100	244044100	13380	13380	13380	13380	0
403	20240627	140000	244044100	13380	13380	13380	13380	0
404	20240627	135900	244044100	13380	13380	13380	13380	3
405	20240627	135800	244003960	13380	13380	13380	13380	0
406	20240627	135700	244003960	13380	13380	13380	13380	0
407	20240627	135600	244003960	13380	13380	13380	13380	19
408	20240627	135500	243749740	13380	13380	13380	13380	0
409	20240627	135400	243749740	13380	13380	13380	13380	211
410	20240627	135300	240926560	13380	13380	13380	13380	0
411	20240627	135200	240926560	13380	13380	13380	13380	1
412	20240627	135100	240913180	13380	13380	13380	13380	101
413	20240627	135000	239561800	13390	13390	13390	13390	111
414	20240627	134900	238075510	13390	13390	13390	13390	0
415	20240627	134800	238075510	13390	13390	13390	13390	19
416	20240627	134700	237821100	13390	13390	13390	13390	2
417	20240627	134600	237794320	13400	13400	13400	13400	0
418	20240627	134500	237794320	13400	13400	13400	13400	0
419	20240627	134400	237794320	13400	13400	13400	13400	0
420	20240627	134300	237794320	13400	13400	13400	13400	3
421	20240627	134200	237754120	13400	13400	13400	13400	0
422	20240627	134100	237754120	13400	13400	13400	13400	11
423	20240627	134000	237606720	13400	13400	13400	13400	0
424	20240627	133900	237606720	13400	13400	13400	13400	0
425	20240627	133800	237606720	13400	13400	13400	13400	0
426	20240627	133700	237606720	13400	13400	13400	13400	11
427	20240627	133600	237459320	13400	13400	13400	13400	9
428	20240627	133500	237338720	13400	13400	13400	13400	22
429	20240627	133400	237043920	13400	13400	13400	13400	0
430	20240627	133300	237043920	13400	13400	13400	13400	0
431	20240627	133200	237043920	13400	13400	13400	13400	0
432	20240627	133100	237043920	13400	13400	13400	13400	0
433	20240627	133000	237043920	13400	13400	13400	13400	0
434	20240627	132900	237043920	13400	13400	13400	13400	0
435	20240627	132800	237043920	13400	13400	13400	13400	7
436	20240627	132700	236950120	13430	13400	13430	13400	9
437	20240627	132600	236829490	13400	13400	13400	13400	0
438	20240627	132500	236829490	13400	13400	13400	13400	0
439	20240627	132400	236829490	13400	13400	13400	13400	0
440	20240627	132300	236829490	13400	13400	13400	13400	0
441	20240627	132200	236829490	13400	13400	13400	13400	50
442	20240627	132100	236159490	13400	13400	13400	13400	0
443	20240627	132000	236159490	13400	13400	13400	13400	0
444	20240627	131900	236159490	13400	13400	13400	13400	50
445	20240627	131800	235489490	13450	13450	13450	13450	0
446	20240627	131700	235489490	13450	13450	13450	13450	1
447	20240627	131600	235476040	13450	13440	13450	13440	210
448	20240627	131500	232652040	13410	13410	13460	13400	314
449	20240627	131400	228438820	13400	13400	13400	13400	0
450	20240627	131300	228438820	13400	13400	13400	13400	0
451	20240627	131200	228438820	13400	13400	13400	13400	0
452	20240627	131100	228438820	13400	13400	13400	13400	0
453	20240627	131000	228438820	13400	13400	13400	13400	0
454	20240627	130900	228438820	13400	13400	13400	13400	0
455	20240627	130800	228438820	13400	13400	13400	13400	6
456	20240627	130700	228358420	13410	13410	13410	13410	0
457	20240627	130600	228358420	13410	13410	13410	13410	0
458	20240627	130500	228358420	13410	13400	13410	13400	4
459	20240627	130400	228304810	13400	13400	13400	13400	0
460	20240627	130300	228304810	13400	13400	13400	13400	0
461	20240627	130200	228304810	13400	13400	13400	13400	0
462	20240627	130100	228304810	13400	13400	13400	13400	0
463	20240627	130000	228304810	13400	13400	13400	13400	44
464	20240627	125900	227715210	13370	13370	13370	13370	0
465	20240627	125800	227715210	13370	13370	13370	13370	0
466	20240627	125700	227715210	13370	13370	13370	13370	0
467	20240627	125600	227715210	13370	13370	13370	13370	0
468	20240627	125500	227715210	13370	13380	13380	13370	500
469	20240627	125400	221029100	13390	13390	13390	13390	0
470	20240627	125300	221029100	13390	13390	13390	13390	0
471	20240627	125200	221029100	13390	13390	13390	13390	23
472	20240627	125100	220721130	13400	13400	13400	13400	0
473	20240627	125000	220721130	13400	13400	13400	13400	0
474	20240627	124900	220721130	13400	13400	13400	13400	18
475	20240627	124800	220479930	13400	13410	13410	13400	41
476	20240627	124700	219930520	13410	13410	13410	13410	0
477	20240627	124600	219930520	13410	13410	13410	13410	0
478	20240627	124500	219930520	13410	13410	13410	13410	110
479	20240627	124400	218455420	13460	13460	13460	13460	0
480	20240627	124300	218455420	13460	13460	13460	13460	2
481	20240627	124200	218428500	13410	13410	13410	13410	40
482	20240627	124100	217892100	13460	13460	13460	13460	0
483	20240627	124000	217892100	13460	13460	13460	13460	74
484	20240627	123900	216896060	13460	13460	13460	13460	0
485	20240627	123800	216896060	13460	13460	13460	13460	16
486	20240627	123700	216680700	13460	13460	13460	13460	157
487	20240627	123600	214567480	13460	13460	13460	13460	1
488	20240627	123500	214554020	13470	13470	13470	13470	0
489	20240627	123400	214554020	13470	13470	13470	13470	0
490	20240627	123300	214554020	13470	13460	13470	13460	10
491	20240627	123200	214419370	13460	13460	13460	13460	220
492	20240627	123100	211458170	13460	13460	13460	13460	0
493	20240627	123000	211458170	13460	13460	13460	13460	0
494	20240627	122900	211458170	13460	13460	13460	13460	28
495	20240627	122800	211081290	13460	13450	13460	13450	38
496	20240627	122700	210570000	13450	13450	13450	13450	0
497	20240627	122600	210570000	13450	13450	13450	13450	0
498	20240627	122500	210570000	13450	13450	13450	13450	0
499	20240627	122400	210570000	13450	13450	13450	13450	80
500	20240627	122300	209494000	13460	13460	13460	13460	233
501	20240627	122200	206357820	13460	13460	13460	13460	0
502	20240627	122100	206357820	13460	13460	13460	13460	0
503	20240627	122000	206357820	13460	13460	13460	13460	0
504	20240627	121900	206357820	13460	13460	13460	13460	0
505	20240627	121800	206357820	13460	13460	13460	13460	946
506	20240627	121700	193624660	13450	13450	13450	13450	2
507	20240627	121600	193597760	13460	13450	13460	13450	16
508	20240627	121500	193382460	13440	13440	13440	13440	0
509	20240627	121400	193382460	13440	13440	13440	13440	0
510	20240627	121300	193382460	13440	13430	13440	13430	50
511	20240627	121200	192710630	13430	13430	13430	13430	0
512	20240627	121100	192710630	13430	13430	13430	13430	37
513	20240627	121000	192213720	13430	13430	13430	13430	0
514	20240627	120900	192213720	13430	13430	13430	13430	0
515	20240627	120800	192213720	13430	13400	13430	13350	307
516	20240627	120700	188092780	13350	13350	13350	13350	0
517	20240627	120600	188092780	13350	13350	13350	13350	0
518	20240627	120500	188092780	13350	13350	13350	13350	40
519	20240627	120400	187558780	13390	13390	13390	13390	0
520	20240627	120300	187558780	13390	13380	13390	13380	24
521	20240627	120200	187237430	13350	13350	13350	13350	0
522	20240627	120100	187237430	13350	13350	13350	13350	0
523	20240627	120000	187237430	13350	13350	13350	13350	1
524	20240627	115900	187224080	13350	13350	13350	13350	1
525	20240627	115800	187210730	13380	13370	13380	13370	10
526	20240627	115700	187076980	13340	13340	13340	13340	2
527	20240627	115600	187050300	13340	13340	13340	13340	0
528	20240627	115500	187050300	13340	13340	13340	13340	0
529	20240627	115400	187050300	13340	13340	13340	13340	1
530	20240627	115300	187036960	13420	13410	13420	13410	18
531	20240627	115200	186795540	13340	13340	13340	13340	1
532	20240627	115100	186782200	13430	13430	13430	13430	0
533	20240627	115000	186782200	13430	13430	13430	13430	0
534	20240627	114900	186782200	13430	13350	13430	13350	2
535	20240627	114800	186755420	13420	13410	13420	13410	11
536	20240627	114700	186607870	13340	13340	13340	13340	2
537	20240627	114600	186581190	13340	13340	13340	13340	0
538	20240627	114500	186581190	13340	13340	13340	13340	0
539	20240627	114400	186581190	13340	13340	13340	13340	1
540	20240627	114300	186567850	13420	13410	13420	13410	130
541	20240627	114200	184823750	13410	13410	13410	13410	0
542	20240627	114100	184823750	13410	13410	13410	13410	1
543	20240627	114000	184810340	13350	13350	13350	13350	9
544	20240627	113900	184690190	13400	13400	13400	13400	0
545	20240627	113800	184690190	13400	13340	13400	13340	25
546	20240627	113700	184355520	13340	13340	13340	13340	9
547	20240627	113600	184235460	13330	13330	13330	13330	0
548	20240627	113500	184235460	13330	13390	13390	13330	6
549	20240627	113400	184155180	13390	13390	13390	13390	0
550	20240627	113300	184155180	13390	13330	13390	13330	60
551	20240627	113200	183352140	13330	13330	13330	13330	0
552	20240627	113100	183352140	13330	13330	13330	13330	1
553	20240627	113000	183338810	13330	13330	13330	13330	1
554	20240627	112900	183325480	13310	13310	13310	13310	0
555	20240627	112800	183325480	13310	13310	13310	13310	436
556	20240627	112700	177522320	13310	13340	13340	13310	138
557	20240627	112600	175683670	13340	13350	13350	13340	75
558	20240627	112500	174682820	13360	13360	13360	13360	0
559	20240627	112400	174682820	13360	13360	13360	13360	2
560	20240627	112300	174656100	13360	13360	13360	13360	0
561	20240627	112200	174656100	13360	13360	13360	13360	0
562	20240627	112100	174656100	13360	13470	13480	13360	38
563	20240627	112000	174144080	13480	13450	13480	13450	356
564	20240627	111900	169348030	13450	13360	13450	13360	10
565	20240627	111800	169213620	13460	13440	13460	13440	367
566	20240627	111700	164276910	13440	13330	13450	13330	1004
567	20240627	111600	150782080	13330	13330	13330	13330	1
568	20240627	111500	150768750	13430	13400	13430	13400	340
569	20240627	111400	146209080	13330	13330	13330	13330	1
570	20240627	111300	146195750	13400	13400	13400	13400	0
571	20240627	111200	146195750	13400	13400	13400	13400	1
572	20240627	111100	146182350	13330	13380	13400	13330	320
573	20240627	111000	141894470	13380	13380	13380	13380	16
574	20240627	110900	141680390	13400	13400	13400	13400	0
575	20240627	110800	141680390	13400	13390	13400	13390	202
576	20240627	110700	138973800	13390	13380	13390	13310	268
577	20240627	110600	135387230	13380	13320	13380	13320	401
578	20240627	110500	130023860	13320	13300	13320	13220	310
579	20240627	110400	125900920	13300	13280	13300	13280	243
580	20240627	110300	122669360	13200	13200	13200	13200	0
581	20240627	110200	122669360	13200	13300	13300	13200	670
582	20240627	110100	113758460	13300	13210	13300	13210	1329
583	20240627	110000	96120970	13190	13190	13190	13190	1
584	20240627	105900	96107780	13200	13190	13200	13190	16
585	20240627	105800	95896640	13190	13190	13190	13190	6
586	20240627	105700	95817500	13180	13180	13180	13180	1
587	20240627	105600	95804320	13190	13190	13190	13190	0
588	20240627	105500	95804320	13190	13190	13210	13190	10
589	20240627	105400	95672380	13200	13200	13200	13200	35
590	20240627	105300	95210380	13200	13200	13200	13200	1
591	20240627	105200	95197180	13200	13200	13200	13200	7
592	20240627	105100	95104780	13200	13200	13200	13200	1
593	20240627	105000	95091580	13200	13200	13200	13200	1
594	20240627	104900	95078380	13200	13200	13200	13200	0
595	20240627	104800	95078380	13200	13210	13210	13200	70
596	20240627	104700	94153690	13210	13210	13210	13210	22
597	20240627	104600	93863070	13210	13210	13210	13210	10
598	20240627	104500	93730970	13220	13220	13220	13220	9
599	20240627	104400	93611990	13210	13200	13210	13200	33
600	20240627	104300	93176100	13200	13200	13200	13200	6
601	20240627	104200	93096900	13200	13200	13200	13200	0
602	20240627	104100	93096900	13200	13200	13200	13200	1
603	20240627	104000	93083700	13210	13210	13210	13210	142
604	20240627	103900	91207880	13210	13210	13210	13210	5
605	20240627	103800	91141830	13210	13220	13220	13210	2
606	20240627	103700	91115400	13230	13230	13230	13230	0
607	20240627	103600	91115400	13230	13230	13230	13230	71
608	20240627	103500	90176070	13230	13230	13230	13230	56
609	20240627	103400	89435190	13210	13210	13210	13210	1
610	20240627	103300	89421980	13210	13210	13210	13210	0
611	20240627	103200	89421980	13210	13210	13210	13210	8
612	20240627	103100	89316300	13250	13250	13250	13210	8
613	20240627	103000	89210380	13250	13250	13250	13250	0
614	20240627	102900	89210380	13250	13260	13260	13250	5
615	20240627	102800	89144090	13260	13260	13260	13260	2
616	20240627	102700	89117570	13250	13250	13250	13250	48
617	20240627	102600	88481570	13220	13220	13220	13220	0
618	20240627	102500	88481570	13220	13240	13250	13220	1023
619	20240627	102400	74956830	13220	13220	13220	13220	1
620	20240627	102300	74943610	13220	13220	13220	13220	1
621	20240627	102200	74930390	13220	13220	13220	13220	1
622	20240627	102100	74917170	13250	13250	13250	13250	0
623	20240627	102000	74917170	13250	13250	13250	13250	0
624	20240627	101900	74917170	13250	13250	13250	13250	0
625	20240627	101800	74917170	13250	13240	13250	13220	45
626	20240627	101700	74321250	13220	13220	13220	13220	0
627	20240627	101600	74321250	13220	13220	13220	13220	1
628	20240627	101500	74308030	13210	13230	13240	13210	7
629	20240627	101400	74215410	13200	13200	13200	13200	90
630	20240627	101300	73027410	13200	13200	13200	13200	1
631	20240627	101200	73014210	13200	13200	13200	13200	1
632	20240627	101100	73001010	13200	13200	13200	13200	0
633	20240627	101000	73001010	13200	13200	13200	13200	1
634	20240627	100900	72987810	13260	13260	13260	13260	0
635	20240627	100800	72987810	13260	13200	13260	13200	63
636	20240627	100700	72152490	13200	13200	13200	13200	0
637	20240627	100600	72152490	13200	13200	13200	13200	0
638	20240627	100500	72152490	13200	13250	13250	13200	104
639	20240627	100400	70778590	13200	13200	13200	13200	0
640	20240627	100300	70778590	13200	13200	13200	13200	0
641	20240627	100200	70778590	13200	13200	13200	13200	0
642	20240627	100100	70778590	13200	13200	13200	13200	1
643	20240627	100000	70765390	13200	13260	13260	13200	21
644	20240627	095900	70487530	13260	13200	13260	13200	13
645	20240627	095800	70315270	13260	13260	13260	13260	112
646	20240627	095700	68830150	13260	13270	13270	13260	20
647	20240627	095600	68564850	13260	13270	13270	13200	21
648	20240627	095500	68286350	13260	13260	13260	13260	17
649	20240627	095400	68060930	13200	13200	13200	13200	1
650	20240627	095300	68047730	13280	13280	13280	13280	20
651	20240627	095200	67782130	13280	13270	13280	13270	20
652	20240627	095100	67516630	13270	13270	13270	13200	22
653	20240627	095000	67224760	13260	13260	13260	13260	20
654	20240627	094900	66959560	13260	13260	13260	13260	20
655	20240627	094800	66694360	13170	13240	13260	13170	32
656	20240627	094700	66270440	13250	13260	13260	13250	21
657	20240627	094600	65992090	13260	13260	13260	13260	0
658	20240627	094500	65992090	13260	13240	13260	13160	65
659	20240627	094400	65133730	13240	13230	13240	13230	21
660	20240627	094300	64855800	13220	13220	13220	13220	23
661	20240627	094200	64551740	13230	13230	13230	13150	21
662	20240627	094100	64273990	13220	13220	13220	13220	20
663	20240627	094000	64009590	13230	13270	13270	13150	22
664	20240627	093900	63718290	13270	13240	13270	13230	80
665	20240627	093800	62657640	13230	13230	13230	13230	14
666	20240627	093700	62472420	13230	13220	13230	13140	27
667	20240627	093600	62115500	13220	13150	13220	13140	93
668	20240627	093500	60891340	13140	13120	13140	13120	28
669	20240627	093400	60523760	13110	13110	13110	13110	14
670	20240627	093300	60340220	13110	13110	13110	13110	64
671	20240627	093200	59501180	13110	13120	13120	13110	607
672	20240627	093100	51542330	13120	13170	13170	13120	611
673	20240627	093000	43514460	13170	13170	13170	13170	0
674	20240627	092900	43514460	13170	13180	13180	13170	100
675	20240627	092800	42197110	13180	13180	13180	13180	1
676	20240627	092700	42183930	13220	13190	13220	13180	8
677	20240627	092600	42078420	13190	13190	13190	13190	0
678	20240627	092500	42078420	13190	13190	13190	13190	10
679	20240627	092400	41946520	13190	13190	13190	13190	1
680	20240627	092300	41933330	13180	13180	13180	13180	0
681	20240627	092200	41933330	13180	13180	13180	13180	0
682	20240627	092100	41933330	13180	13180	13180	13180	0
683	20240627	092000	41933330	13180	13180	13180	13180	20
684	20240627	091900	41669730	13180	13180	13180	13180	10
685	20240627	091800	41537930	13150	13150	13150	13150	0
686	20240627	091700	41537930	13150	13150	13150	13150	0
687	20240627	091600	41537930	13150	13150	13150	13150	0
688	20240627	091500	41537930	13150	13150	13150	13150	104
689	20240627	091400	40170330	13200	13200	13200	13200	0
690	20240627	091300	40170330	13200	13200	13200	13200	0
691	20240627	091200	40170330	13200	13160	13200	13160	197
692	20240627	091100	37571050	13160	13150	13160	13150	16
693	20240627	091000	37360530	13150	13150	13150	13150	1
694	20240627	090900	37347380	13120	13130	13130	13120	26
695	20240627	090800	37006150	13130	13160	13160	13130	15
696	20240627	090700	36809050	13160	13120	13160	13110	448
697	20240627	090600	30933130	13120	13190	13190	13110	1046
698	20240627	090500	17195960	13190	13190	13190	13190	0
699	20240627	090400	17195960	13190	13190	13190	13190	81
700	20240627	090300	16127570	13190	13190	13190	13190	9
701	20240627	090200	16008860	13210	13210	13210	13210	106
702	20240627	090100	14608600	13200	13210	13210	13200	704
703	20240627	090000	5315100	13210	13300	13300	13200	401