KissMeData/382840/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212900	480233560	13940	13940	13940	13940	988
3	20240627	212800	480233560	13940	13940	13940	13940	0
4	20240627	212700	480233560	13940	13940	13940	13940	0
5	20240627	212600	480233560	13940	13940	13940	13940	0
6	20240627	212500	480233560	13940	13940	13940	13940	0
7	20240627	212400	480233560	13940	13940	13940	13940	0
8	20240627	212300	480233560	13940	13940	13940	13940	0
9	20240627	212200	480233560	13940	13940	13940	13940	0
10	20240627	212100	480233560	13940	13940	13940	13940	0
11	20240627	212000	480233560	13940	13940	13940	13940	0
12	20240627	211900	480233560	13940	13940	13940	13940	0
13	20240627	211800	480233560	13940	13940	13940	13940	0
14	20240627	211700	480233560	13940	13940	13940	13940	0
15	20240627	211600	480233560	13940	13940	13940	13940	0
16	20240627	211500	480233560	13940	13940	13940	13940	0
17	20240627	211400	480233560	13940	13940	13940	13940	0
18	20240627	211300	480233560	13940	13940	13940	13940	0
19	20240627	211200	480233560	13940	13940	13940	13940	0
20	20240627	211100	480233560	13940	13940	13940	13940	0
21	20240627	211000	480233560	13940	13940	13940	13940	0
22	20240627	210900	480233560	13940	13940	13940	13940	0
23	20240627	210800	480233560	13940	13940	13940	13940	0
24	20240627	210700	480233560	13940	13940	13940	13940	0
25	20240627	210600	480233560	13940	13940	13940	13940	0
26	20240627	210500	480233560	13940	13940	13940	13940	0
27	20240627	210400	480233560	13940	13940	13940	13940	0
28	20240627	210300	480233560	13940	13940	13940	13940	0
29	20240627	210200	480233560	13940	13940	13940	13940	0
30	20240627	210100	480233560	13940	13940	13940	13940	0
31	20240627	210000	480233560	13940	13940	13940	13940	0
32	20240627	205900	480233560	13940	13940	13940	13940	988
33	20240627	205800	480233560	13940	13940	13940	13940	0
34	20240627	205700	480233560	13940	13940	13940	13940	0
35	20240627	205600	480233560	13940	13940	13940	13940	0
36	20240627	205500	480233560	13940	13940	13940	13940	0
37	20240627	205400	480233560	13940	13940	13940	13940	0
38	20240627	205300	480233560	13940	13940	13940	13940	0
39	20240627	205200	480233560	13940	13940	13940	13940	0
40	20240627	205100	480233560	13940	13940	13940	13940	0
41	20240627	205000	480233560	13940	13940	13940	13940	0
42	20240627	204900	480233560	13940	13940	13940	13940	0
43	20240627	204800	480233560	13940	13940	13940	13940	0
44	20240627	204700	480233560	13940	13940	13940	13940	0
45	20240627	204600	480233560	13940	13940	13940	13940	0
46	20240627	204500	480233560	13940	13940	13940	13940	0
47	20240627	204400	480233560	13940	13940	13940	13940	0
48	20240627	204300	480233560	13940	13940	13940	13940	0
49	20240627	204200	480233560	13940	13940	13940	13940	0
50	20240627	204100	480233560	13940	13940	13940	13940	0
51	20240627	204000	480233560	13940	13940	13940	13940	0
52	20240627	203900	480233560	13940	13940	13940	13940	0
53	20240627	203800	480233560	13940	13940	13940	13940	0
54	20240627	203700	480233560	13940	13940	13940	13940	0
55	20240627	203600	480233560	13940	13940	13940	13940	0
56	20240627	203500	480233560	13940	13940	13940	13940	0
57	20240627	203400	480233560	13940	13940	13940	13940	0
58	20240627	203300	480233560	13940	13940	13940	13940	0
59	20240627	203200	480233560	13940	13940	13940	13940	0
60	20240627	203100	480233560	13940	13940	13940	13940	0
61	20240627	203000	480233560	13940	13940	13940	13940	0
62	20240627	202900	480233560	13940	13940	13940	13940	988
63	20240627	202800	480233560	13940	13940	13940	13940	0
64	20240627	202700	480233560	13940	13940	13940	13940	0
65	20240627	202600	480233560	13940	13940	13940	13940	0
66	20240627	202500	480233560	13940	13940	13940	13940	0
67	20240627	202400	480233560	13940	13940	13940	13940	0
68	20240627	202300	480233560	13940	13940	13940	13940	0
69	20240627	202200	480233560	13940	13940	13940	13940	0
70	20240627	202100	480233560	13940	13940	13940	13940	0
71	20240627	202000	480233560	13940	13940	13940	13940	0
72	20240627	201900	480233560	13940	13940	13940	13940	0
73	20240627	201800	480233560	13940	13940	13940	13940	0
74	20240627	201700	480233560	13940	13940	13940	13940	0
75	20240627	201600	480233560	13940	13940	13940	13940	0
76	20240627	201500	480233560	13940	13940	13940	13940	0
77	20240627	201400	480233560	13940	13940	13940	13940	0
78	20240627	201300	480233560	13940	13940	13940	13940	0
79	20240627	201200	480233560	13940	13940	13940	13940	0
80	20240627	201100	480233560	13940	13940	13940	13940	0
81	20240627	201000	480233560	13940	13940	13940	13940	0
82	20240627	200900	480233560	13940	13940	13940	13940	0
83	20240627	200800	480233560	13940	13940	13940	13940	0
84	20240627	200700	480233560	13940	13940	13940	13940	0
85	20240627	200600	480233560	13940	13940	13940	13940	0
86	20240627	200500	480233560	13940	13940	13940	13940	0
87	20240627	200400	480233560	13940	13940	13940	13940	0
88	20240627	200300	480233560	13940	13940	13940	13940	0
89	20240627	200200	480233560	13940	13940	13940	13940	0
90	20240627	200100	480233560	13940	13940	13940	13940	0
91	20240627	200000	480233560	13940	13940	13940	13940	0
92	20240627	195900	480233560	13940	13940	13940	13940	988
93	20240627	195800	480233560	13940	13940	13940	13940	0
94	20240627	195700	480233560	13940	13940	13940	13940	0
95	20240627	195600	480233560	13940	13940	13940	13940	0
96	20240627	195500	480233560	13940	13940	13940	13940	0
97	20240627	195400	480233560	13940	13940	13940	13940	0
98	20240627	195300	480233560	13940	13940	13940	13940	0
99	20240627	195200	480233560	13940	13940	13940	13940	0
100	20240627	195100	480233560	13940	13940	13940	13940	0
101	20240627	195000	480233560	13940	13940	13940	13940	0
102	20240627	194900	480233560	13940	13940	13940	13940	0
103	20240627	194800	480233560	13940	13940	13940	13940	0
104	20240627	194700	480233560	13940	13940	13940	13940	0
105	20240627	194600	480233560	13940	13940	13940	13940	0
106	20240627	194500	480233560	13940	13940	13940	13940	0
107	20240627	194400	480233560	13940	13940	13940	13940	0
108	20240627	194300	480233560	13940	13940	13940	13940	0
109	20240627	194200	480233560	13940	13940	13940	13940	0
110	20240627	194100	480233560	13940	13940	13940	13940	0
111	20240627	194000	480233560	13940	13940	13940	13940	0
112	20240627	193900	480233560	13940	13940	13940	13940	0
113	20240627	193800	480233560	13940	13940	13940	13940	0
114	20240627	193700	480233560	13940	13940	13940	13940	0
115	20240627	193600	480233560	13940	13940	13940	13940	0
116	20240627	193500	480233560	13940	13940	13940	13940	0
117	20240627	193400	480233560	13940	13940	13940	13940	0
118	20240627	193300	480233560	13940	13940	13940	13940	0
119	20240627	193200	480233560	13940	13940	13940	13940	0
120	20240627	193100	480233560	13940	13940	13940	13940	0
121	20240627	193000	480233560	13940	13940	13940	13940	0
122	20240627	192900	480233560	13940	13940	13940	13940	988
123	20240627	192800	480233560	13940	13940	13940	13940	0
124	20240627	192700	480233560	13940	13940	13940	13940	0
125	20240627	192600	480233560	13940	13940	13940	13940	0
126	20240627	192500	480233560	13940	13940	13940	13940	0
127	20240627	192400	480233560	13940	13940	13940	13940	0
128	20240627	192300	480233560	13940	13940	13940	13940	0
129	20240627	192200	480233560	13940	13940	13940	13940	0
130	20240627	192100	480233560	13940	13940	13940	13940	0
131	20240627	192000	480233560	13940	13940	13940	13940	0
132	20240627	191900	480233560	13940	13940	13940	13940	0
133	20240627	191800	480233560	13940	13940	13940	13940	0
134	20240627	191700	480233560	13940	13940	13940	13940	0
135	20240627	191600	480233560	13940	13940	13940	13940	0
136	20240627	191500	480233560	13940	13940	13940	13940	0
137	20240627	191400	480233560	13940	13940	13940	13940	0
138	20240627	191300	480233560	13940	13940	13940	13940	0
139	20240627	191200	480233560	13940	13940	13940	13940	0
140	20240627	191100	480233560	13940	13940	13940	13940	0
141	20240627	191000	480233560	13940	13940	13940	13940	0
142	20240627	190900	480233560	13940	13940	13940	13940	0
143	20240627	190800	480233560	13940	13940	13940	13940	0
144	20240627	190700	480233560	13940	13940	13940	13940	0
145	20240627	190600	480233560	13940	13940	13940	13940	0
146	20240627	190500	480233560	13940	13940	13940	13940	0
147	20240627	190400	480233560	13940	13940	13940	13940	0
148	20240627	190300	480233560	13940	13940	13940	13940	0
149	20240627	190200	480233560	13940	13940	13940	13940	0
150	20240627	190100	480233560	13940	13940	13940	13940	0
151	20240627	190000	480233560	13940	13940	13940	13940	0
152	20240627	185900	480233560	13940	13940	13940	13940	988
153	20240627	185800	480233560	13940	13940	13940	13940	0
154	20240627	185700	480233560	13940	13940	13940	13940	0
155	20240627	185600	480233560	13940	13940	13940	13940	0
156	20240627	185500	480233560	13940	13940	13940	13940	0
157	20240627	185400	480233560	13940	13940	13940	13940	0
158	20240627	185300	480233560	13940	13940	13940	13940	0
159	20240627	185200	480233560	13940	13940	13940	13940	0
160	20240627	185100	480233560	13940	13940	13940	13940	0
161	20240627	185000	480233560	13940	13940	13940	13940	0
162	20240627	184900	480233560	13940	13940	13940	13940	0
163	20240627	184800	480233560	13940	13940	13940	13940	0
164	20240627	184700	480233560	13940	13940	13940	13940	0
165	20240627	184600	480233560	13940	13940	13940	13940	0
166	20240627	184500	480233560	13940	13940	13940	13940	0
167	20240627	184400	480233560	13940	13940	13940	13940	0
168	20240627	184300	480233560	13940	13940	13940	13940	0
169	20240627	184200	480233560	13940	13940	13940	13940	0
170	20240627	184100	480233560	13940	13940	13940	13940	0
171	20240627	184000	480233560	13940	13940	13940	13940	0
172	20240627	183900	480233560	13940	13940	13940	13940	0
173	20240627	183800	480233560	13940	13940	13940	13940	0
174	20240627	183700	480233560	13940	13940	13940	13940	0
175	20240627	183600	480233560	13940	13940	13940	13940	0
176	20240627	183500	480233560	13940	13940	13940	13940	0
177	20240627	183400	480233560	13940	13940	13940	13940	0
178	20240627	183300	480233560	13940	13940	13940	13940	0
179	20240627	183200	480233560	13940	13940	13940	13940	0
180	20240627	183100	480233560	13940	13940	13940	13940	0
181	20240627	183000	480233560	13940	13940	13940	13940	0
182	20240627	182900	480233560	13940	13940	13940	13940	988
183	20240627	182800	480233560	13940	13940	13940	13940	0
184	20240627	182700	480233560	13940	13940	13940	13940	0
185	20240627	182600	480233560	13940	13940	13940	13940	0
186	20240627	182500	480233560	13940	13940	13940	13940	0
187	20240627	182400	480233560	13940	13940	13940	13940	0
188	20240627	182300	480233560	13940	13940	13940	13940	0
189	20240627	182200	480233560	13940	13940	13940	13940	0
190	20240627	182100	480233560	13940	13940	13940	13940	0
191	20240627	182000	480233560	13940	13940	13940	13940	0
192	20240627	181900	480233560	13940	13940	13940	13940	0
193	20240627	181800	480233560	13940	13940	13940	13940	0
194	20240627	181700	480233560	13940	13940	13940	13940	0
195	20240627	181600	480233560	13940	13940	13940	13940	0
196	20240627	181500	480233560	13940	13940	13940	13940	0
197	20240627	181400	480233560	13940	13940	13940	13940	0
198	20240627	181300	480233560	13940	13940	13940	13940	0
199	20240627	181200	480233560	13940	13940	13940	13940	0
200	20240627	181100	480233560	13940	13940	13940	13940	0
201	20240627	181000	480233560	13940	13940	13940	13940	0
202	20240627	180900	480233560	13940	13940	13940	13940	0
203	20240627	180800	480233560	13940	13940	13940	13940	0
204	20240627	180700	480233560	13940	13940	13940	13940	0
205	20240627	180600	480233560	13940	13940	13940	13940	0
206	20240627	180500	480233560	13940	13940	13940	13940	0
207	20240627	180400	480233560	13940	13940	13940	13940	0
208	20240627	180300	480233560	13940	13940	13940	13940	0
209	20240627	180200	480233560	13940	13940	13940	13940	0
210	20240627	180100	480233560	13940	13940	13940	13940	0
211	20240627	180000	480233560	13940	13940	13940	13940	0
212	20240627	175900	480233560	13940	13940	13940	13940	988
213	20240627	175800	480233560	13940	13940	13940	13940	0
214	20240627	175700	480233560	13940	13940	13940	13940	0
215	20240627	175600	480233560	13940	13940	13940	13940	0
216	20240627	175500	480233560	13940	13940	13940	13940	0
217	20240627	175400	480233560	13940	13940	13940	13940	0
218	20240627	175300	480233560	13940	13940	13940	13940	0
219	20240627	175200	480233560	13940	13940	13940	13940	0
220	20240627	175100	480233560	13940	13940	13940	13940	0
221	20240627	175000	480233560	13940	13940	13940	13940	0
222	20240627	174900	480233560	13940	13940	13940	13940	0
223	20240627	174800	480233560	13940	13940	13940	13940	0
224	20240627	174700	480233560	13940	13940	13940	13940	0
225	20240627	174600	480233560	13940	13940	13940	13940	0
226	20240627	174500	480233560	13940	13940	13940	13940	0
227	20240627	174400	480233560	13940	13940	13940	13940	0
228	20240627	174300	480233560	13940	13940	13940	13940	0
229	20240627	174200	480233560	13940	13940	13940	13940	0
230	20240627	174100	480233560	13940	13940	13940	13940	0
231	20240627	174000	480233560	13940	13940	13940	13940	0
232	20240627	173900	480233560	13940	13940	13940	13940	0
233	20240627	173800	480233560	13940	13940	13940	13940	0
234	20240627	173700	480233560	13940	13940	13940	13940	0
235	20240627	173600	480233560	13940	13940	13940	13940	0
236	20240627	173500	480233560	13940	13940	13940	13940	0
237	20240627	173400	480233560	13940	13940	13940	13940	0
238	20240627	173300	480233560	13940	13940	13940	13940	0
239	20240627	173200	480233560	13940	13940	13940	13940	0
240	20240627	173100	480233560	13940	13940	13940	13940	0
241	20240627	173000	480233560	13940	13940	13940	13940	0
242	20240627	172900	480233560	13940	13940	13940	13940	988
243	20240627	172800	480233560	13940	13940	13940	13940	0
244	20240627	172700	480233560	13940	13940	13940	13940	0
245	20240627	172600	480233560	13940	13940	13940	13940	0
246	20240627	172500	480233560	13940	13940	13940	13940	0
247	20240627	172400	480233560	13940	13940	13940	13940	0
248	20240627	172300	480233560	13940	13940	13940	13940	0
249	20240627	172200	480233560	13940	13940	13940	13940	0
250	20240627	172100	480233560	13940	13940	13940	13940	0
251	20240627	172000	480233560	13940	13940	13940	13940	0
252	20240627	171900	480233560	13940	13940	13940	13940	0
253	20240627	171800	480233560	13940	13940	13940	13940	0
254	20240627	171700	480233560	13940	13940	13940	13940	0
255	20240627	171600	480233560	13940	13940	13940	13940	0
256	20240627	171500	480233560	13940	13940	13940	13940	0
257	20240627	171400	480233560	13940	13940	13940	13940	0
258	20240627	171300	480233560	13940	13940	13940	13940	0
259	20240627	171200	480233560	13940	13940	13940	13940	0
260	20240627	171100	480233560	13940	13940	13940	13940	0
261	20240627	171000	480233560	13940	13940	13940	13940	0
262	20240627	170900	480233560	13940	13940	13940	13940	0
263	20240627	170800	480233560	13940	13940	13940	13940	0
264	20240627	170700	480233560	13940	13940	13940	13940	0
265	20240627	170600	480233560	13940	13940	13940	13940	0
266	20240627	170500	480233560	13940	13940	13940	13940	0
267	20240627	170400	480233560	13940	13940	13940	13940	0
268	20240627	170300	480233560	13940	13940	13940	13940	0
269	20240627	170200	480233560	13940	13940	13940	13940	0
270	20240627	170100	480233560	13940	13940	13940	13940	0
271	20240627	170000	480233560	13940	13940	13940	13940	0
272	20240627	165900	480233560	13940	13940	13940	13940	988
273	20240627	165800	480233560	13940	13940	13940	13940	0
274	20240627	165700	480233560	13940	13940	13940	13940	0
275	20240627	165600	480233560	13940	13940	13940	13940	0
276	20240627	165500	480233560	13940	13940	13940	13940	0
277	20240627	165400	480233560	13940	13940	13940	13940	0
278	20240627	165300	480233560	13940	13940	13940	13940	0
279	20240627	165200	480233560	13940	13940	13940	13940	0
280	20240627	165100	480233560	13940	13940	13940	13940	0
281	20240627	165000	480233560	13940	13940	13940	13940	0
282	20240627	164900	480233560	13940	13940	13940	13940	0
283	20240627	164800	480233560	13940	13940	13940	13940	0
284	20240627	164700	480233560	13940	13940	13940	13940	0
285	20240627	164600	480233560	13940	13940	13940	13940	0
286	20240627	164500	480233560	13940	13940	13940	13940	0
287	20240627	164400	480233560	13940	13940	13940	13940	0
288	20240627	164300	480233560	13940	13940	13940	13940	0
289	20240627	164200	480233560	13940	13940	13940	13940	0
290	20240627	164100	480233560	13940	13940	13940	13940	0
291	20240627	164000	480233560	13940	13940	13940	13940	0
292	20240627	163900	480233560	13940	13940	13940	13940	0
293	20240627	163800	480233560	13940	13940	13940	13940	0
294	20240627	163700	480233560	13940	13940	13940	13940	0
295	20240627	163600	480233560	13940	13940	13940	13940	0
296	20240627	163500	480233560	13940	13940	13940	13940	0
297	20240627	163400	480233560	13940	13940	13940	13940	0
298	20240627	163300	480233560	13940	13940	13940	13940	0
299	20240627	163200	480233560	13940	13940	13940	13940	0
300	20240627	163100	480233560	13940	13940	13940	13940	0
301	20240627	163000	480233560	13940	13940	13940	13940	0
302	20240627	162900	480233560	13940	13940	13940	13940	988
303	20240627	162800	480233560	13940	13940	13940	13940	0
304	20240627	162700	480233560	13940	13940	13940	13940	0
305	20240627	162600	480233560	13940	13940	13940	13940	0
306	20240627	162500	480233560	13940	13940	13940	13940	0
307	20240627	162400	480233560	13940	13940	13940	13940	0
308	20240627	162300	480233560	13940	13940	13940	13940	0
309	20240627	162200	480233560	13940	13940	13940	13940	0
310	20240627	162100	480233560	13940	13940	13940	13940	0
311	20240627	162000	480233560	13940	13940	13940	13940	0
312	20240627	161900	480233560	13940	13940	13940	13940	0
313	20240627	161800	480233560	13940	13940	13940	13940	0
314	20240627	161700	480233560	13940	13940	13940	13940	0
315	20240627	161600	480233560	13940	13940	13940	13940	0
316	20240627	161500	480233560	13940	13940	13940	13940	0
317	20240627	161400	480233560	13940	13940	13940	13940	0
318	20240627	161300	480233560	13940	13940	13940	13940	0
319	20240627	161200	480233560	13940	13940	13940	13940	0
320	20240627	161100	480233560	13940	13940	13940	13940	0
321	20240627	161000	480233560	13940	13940	13940	13940	0
322	20240627	160900	480233560	13940	13940	13940	13940	0
323	20240627	160800	480233560	13940	13940	13940	13940	0
324	20240627	160700	480233560	13940	13940	13940	13940	0
325	20240627	160600	480233560	13940	13940	13940	13940	0
326	20240627	160500	480233560	13940	13940	13940	13940	0
327	20240627	160400	480233560	13940	13940	13940	13940	0
328	20240627	160300	480233560	13940	13940	13940	13940	0
329	20240627	160200	480233560	13940	13940	13940	13940	0
330	20240627	160100	480233560	13940	13940	13940	13940	0
331	20240627	160000	480233560	13940	13940	13940	13940	0
332	20240627	155900	480233560	13940	13940	13940	13940	988
333	20240627	155800	480233560	13940	13940	13940	13940	0
334	20240627	155700	480233560	13940	13940	13940	13940	0
335	20240627	155600	480233560	13940	13940	13940	13940	0
336	20240627	155500	480233560	13940	13940	13940	13940	0
337	20240627	155400	480233560	13940	13940	13940	13940	0
338	20240627	155300	480233560	13940	13940	13940	13940	0
339	20240627	155200	480233560	13940	13940	13940	13940	0
340	20240627	155100	480233560	13940	13940	13940	13940	0
341	20240627	155000	480233560	13940	13940	13940	13940	0
342	20240627	154900	480233560	13940	13940	13940	13940	0
343	20240627	154800	480233560	13940	13940	13940	13940	0
344	20240627	154700	480233560	13940	13940	13940	13940	0
345	20240627	154600	480233560	13940	13940	13940	13940	0
346	20240627	154500	480233560	13940	13940	13940	13940	0
347	20240627	154400	480233560	13940	13940	13940	13940	0
348	20240627	154300	480233560	13940	13940	13940	13940	0
349	20240627	154200	480233560	13940	13940	13940	13940	0
350	20240627	154100	480233560	13940	13940	13940	13940	0
351	20240627	154000	480233560	13940	13940	13940	13940	0
352	20240627	153900	480233560	13940	13940	13940	13940	0
353	20240627	153800	480233560	13940	13940	13940	13940	0
354	20240627	153700	480233560	13940	13940	13940	13940	0
355	20240627	153600	480233560	13940	13940	13940	13940	0
356	20240627	153500	480233560	13940	13940	13940	13940	0
357	20240627	153400	480233560	13940	13940	13940	13940	0
358	20240627	153300	480233560	13940	13940	13940	13940	0
359	20240627	153200	480233560	13940	13940	13940	13940	0
360	20240627	153100	480233560	13940	13940	13940	13940	0
361	20240627	153000	480233560	13940	13940	13940	13940	988
362	20240627	152900	466460840	13940	13940	13940	13940	0
363	20240627	152800	466460840	13940	13940	13940	13940	0
364	20240627	152700	466460840	13940	13940	13940	13940	0
365	20240627	152600	466460840	13940	13940	13940	13940	0
366	20240627	152500	466460840	13940	13940	13940	13940	0
367	20240627	152400	466460840	13940	13940	13940	13940	0
368	20240627	152300	466460840	13940	13940	13940	13940	0
369	20240627	152200	466460840	13940	13940	13940	13940	0
370	20240627	152100	466460840	13940	13940	13940	13940	0
371	20240627	152000	466460840	13940	13940	13940	13940	0
372	20240627	151900	466460840	13940	13930	13940	13930	119
373	20240627	151800	464802170	13940	13940	13940	13940	2
374	20240627	151700	464774290	13930	13930	13930	13930	0
375	20240627	151600	464774290	13930	13920	13940	13920	854
376	20240627	151500	452878530	13920	13910	13920	13910	1281
377	20240627	151400	435053300	13920	13910	13920	13910	21
378	20240627	151300	434761180	13910	13910	13910	13910	281
379	20240627	151200	430852470	13920	13920	13920	13920	5
380	20240627	151100	430782870	13920	13920	13920	13920	2
381	20240627	151000	430755030	13910	13920	13920	13910	2
382	20240627	150900	430727200	13910	13920	13920	13910	18
383	20240627	150800	430476810	13910	13910	13910	13910	11
384	20240627	150700	430323800	13910	13920	13920	13910	19
385	20240627	150600	430059410	13920	13910	13920	13910	108
386	20240627	150500	428557120	13920	13920	13920	13920	2
387	20240627	150400	428529280	13920	13920	13920	13920	2
388	20240627	150300	428501440	13920	13920	13920	13920	2
389	20240627	150200	428473600	13920	13920	13920	13920	1
390	20240627	150100	428459680	13910	13910	13910	13910	9
391	20240627	150000	428334490	13910	13910	13910	13910	496
392	20240627	145900	421435130	13910	13920	13920	13910	470
393	20240627	145800	414897230	13910	13910	13910	13910	0
394	20240627	145700	414897230	13910	13930	13930	13910	160
395	20240627	145600	412670160	13920	13920	13920	13920	12
396	20240627	145500	412503120	13930	13930	13930	13930	134
397	20240627	145400	410636500	13930	13930	13930	13930	0
398	20240627	145300	410636500	13930	13930	13930	13930	0
399	20240627	145200	410636500	13930	13940	13940	13930	52
400	20240627	145100	409912120	13940	13940	13940	13940	0
401	20240627	145000	409912120	13940	13940	13940	13940	0
402	20240627	144900	409912120	13940	13940	13940	13940	0
403	20240627	144800	409912120	13940	13940	13940	13940	153
404	20240627	144700	407779300	13940	13940	13940	13940	14
405	20240627	144600	407584140	13970	13970	13970	13970	1
406	20240627	144500	407570170	13930	13930	13930	13930	0
407	20240627	144400	407570170	13930	13930	13930	13930	0
408	20240627	144300	407570170	13930	13940	13940	13930	187
409	20240627	144200	404965250	13970	13970	13970	13970	0
410	20240627	144100	404965250	13970	13970	13970	13970	0
411	20240627	144000	404965250	13970	13970	13970	13940	28
412	20240627	143900	404574510	13970	13970	13970	13970	0
413	20240627	143800	404574510	13970	13970	13970	13970	0
414	20240627	143700	404574510	13970	13970	13970	13970	9
415	20240627	143600	404448780	13940	13970	13970	13940	19
416	20240627	143500	404183770	13970	13960	13970	13960	30
417	20240627	143400	403764780	13950	13950	13950	13950	12
418	20240627	143300	403597380	13930	13920	13930	13910	802
419	20240627	143200	392436520	13910	13910	13910	13910	0
420	20240627	143100	392436520	13910	13950	13950	13910	569
421	20240627	143000	384510040	13950	13950	13950	13950	0
422	20240627	142900	384510040	13950	13950	13950	13950	0
423	20240627	142800	384510040	13950	13950	13950	13950	0
424	20240627	142700	384510040	13950	13950	13950	13950	0
425	20240627	142600	384510040	13950	13930	13950	13910	1010
426	20240627	142500	370457180	13920	13940	13940	13920	48
427	20240627	142400	369788600	13920	13920	13920	13920	0
428	20240627	142300	369788600	13920	13920	13920	13920	0
429	20240627	142200	369788600	13920	13920	13920	13920	0
430	20240627	142100	369788600	13920	13920	13920	13920	130
431	20240627	142000	367979000	13920	13950	13950	13920	711
432	20240627	141900	358070750	13960	13950	13960	13950	53
433	20240627	141800	357331390	13960	13960	13960	13960	0
434	20240627	141700	357331390	13960	13950	13960	13950	200
435	20240627	141600	354541370	13960	13960	13960	13960	1
436	20240627	141500	354527410	13970	13970	13970	13970	5
437	20240627	141400	354457560	13970	13970	13970	13970	0
438	20240627	141300	354457560	13970	13970	13970	13970	2
439	20240627	141200	354429620	13980	13980	13980	13980	0
440	20240627	141100	354429620	13980	13980	13980	13980	0
441	20240627	141000	354429620	13980	13980	13980	13980	0
442	20240627	140900	354429620	13980	13980	13980	13980	0
443	20240627	140800	354429620	13980	13980	13980	13980	2
444	20240627	140700	354401660	13980	13980	13980	13980	1
445	20240627	140600	354387680	13980	13980	13980	13980	1
446	20240627	140500	354373700	13950	13950	13950	13950	0
447	20240627	140400	354373700	13950	13950	13950	13950	100
448	20240627	140300	352978700	13950	13950	13950	13950	0
449	20240627	140200	352978700	13950	13950	13950	13950	20
450	20240627	140100	352699700	13950	13950	13950	13940	752
451	20240627	140000	342211300	13950	13960	13960	13950	992
452	20240627	135900	328367060	13990	13990	13990	13990	0
453	20240627	135800	328367060	13990	13990	13990	13990	2
454	20240627	135700	328339080	13990	13960	13990	13960	17
455	20240627	135600	328101630	13980	13980	13980	13960	46
456	20240627	135500	327459020	13980	13980	13980	13980	0
457	20240627	135400	327459020	13980	13980	13980	13980	0
458	20240627	135300	327459020	13980	13980	13980	13980	5
459	20240627	135200	327389120	13980	13960	13980	13960	200
460	20240627	135100	324595700	13960	13960	13960	13950	756
461	20240627	135000	314042640	13970	13970	13970	13970	102
462	20240627	134900	312617700	13980	13980	13980	13980	100
463	20240627	134800	311219700	13980	13980	13980	13980	1
464	20240627	134700	311205720	13960	13960	13960	13960	0
465	20240627	134600	311205720	13960	13960	13960	13960	0
466	20240627	134500	311205720	13960	13960	13960	13960	0
467	20240627	134400	311205720	13960	13990	13990	13960	3
468	20240627	134300	311163780	13990	13990	13990	13990	0
469	20240627	134200	311163780	13990	13990	13990	13990	0
470	20240627	134100	311163780	13990	13990	13990	13990	5
471	20240627	134000	311093830	14000	14000	14000	14000	0
472	20240627	133900	311093830	14000	14000	14000	14000	0
473	20240627	133800	311093830	14000	14000	14000	14000	1
474	20240627	133700	311079830	14000	14000	14000	14000	0
475	20240627	133600	311079830	14000	14000	14000	14000	0
476	20240627	133500	311079830	14000	14000	14000	14000	0
477	20240627	133400	311079830	14000	14000	14000	14000	0
478	20240627	133300	311079830	14000	14000	14000	14000	0
479	20240627	133200	311079830	14000	14000	14000	14000	1
480	20240627	133100	311065830	14000	14000	14000	14000	0
481	20240627	133000	311065830	14000	14000	14000	14000	0
482	20240627	132900	311065830	14000	14000	14000	14000	3
483	20240627	132800	311023830	13990	13960	13990	13960	120
484	20240627	132700	309345630	13960	13980	13980	13960	1031
485	20240627	132600	294948390	13990	13990	13990	13990	0
486	20240627	132500	294948390	13990	13990	13990	13990	0
487	20240627	132400	294948390	13990	13990	13990	13990	0
488	20240627	132300	294948390	13990	13990	13990	13990	0
489	20240627	132200	294948390	13990	13990	13990	13990	2
490	20240627	132100	294920410	13990	13990	13990	13990	0
491	20240627	132000	294920410	13990	13990	13990	13990	40
492	20240627	131900	294360810	13970	13970	13970	13970	0
493	20240627	131800	294360810	13970	13980	13980	13970	302
494	20240627	131700	290141680	13970	13980	13980	13970	560
495	20240627	131600	282316010	13990	13990	13990	13990	0
496	20240627	131500	282316010	13990	13990	13990	13990	0
497	20240627	131400	282316010	13990	13990	13990	13990	0
498	20240627	131300	282316010	13990	13990	13990	13990	0
499	20240627	131200	282316010	13990	13990	13990	13990	0
500	20240627	131100	282316010	13990	13990	13990	13990	0
501	20240627	131000	282316010	13990	13990	13990	13990	0
502	20240627	130900	282316010	13990	13990	13990	13990	0
503	20240627	130800	282316010	13990	13990	13990	13990	0
504	20240627	130700	282316010	13990	13990	13990	13990	65
505	20240627	130600	281406660	14000	14000	14000	14000	0
506	20240627	130500	281406660	14000	14000	14000	14000	0
507	20240627	130400	281406660	14000	14000	14000	14000	30
508	20240627	130300	280986660	14000	14000	14000	14000	0
509	20240627	130200	280986660	14000	14000	14000	14000	100
510	20240627	130100	279586660	14000	14000	14000	14000	0
511	20240627	130000	279586660	14000	14000	14000	14000	1
512	20240627	125900	279572660	13970	13970	13970	13970	0
513	20240627	125800	279572660	13970	13970	13970	13970	0
514	20240627	125700	279572660	13970	13970	13970	13970	0
515	20240627	125600	279572660	13970	13970	13970	13970	210
516	20240627	125500	276638960	13970	13970	13970	13970	1
517	20240627	125400	276624990	13970	13970	13970	13970	0
518	20240627	125300	276624990	13970	13970	13970	13970	120
519	20240627	125200	274948590	13970	13970	13970	13970	50
520	20240627	125100	274250090	13980	13980	13980	13980	0
521	20240627	125000	274250090	13980	13980	13980	13980	0
522	20240627	124900	274250090	13980	13980	13980	13980	0
523	20240627	124800	274250090	13980	13980	13980	13980	1
524	20240627	124700	274236110	13990	13990	13990	13990	0
525	20240627	124600	274236110	13990	13990	13990	13990	30
526	20240627	124500	273816410	13990	13990	13990	13990	20
527	20240627	124400	273536610	14000	14000	14000	14000	0
528	20240627	124300	273536610	14000	14000	14000	14000	0
529	20240627	124200	273536610	14000	14000	14000	14000	0
530	20240627	124100	273536610	14000	14000	14000	14000	0
531	20240627	124000	273536610	14000	13990	14000	13990	335
532	20240627	123900	268849950	13990	13990	13990	13990	0
533	20240627	123800	268849950	13990	13990	13990	13990	9
534	20240627	123700	268724040	13990	13990	13990	13990	0
535	20240627	123600	268724040	13990	13990	13990	13990	0
536	20240627	123500	268724040	13990	13990	13990	13990	0
537	20240627	123400	268724040	13990	13990	13990	13990	0
538	20240627	123300	268724040	13990	13990	13990	13990	25
539	20240627	123200	268374290	13990	13990	13990	13990	205
540	20240627	123100	265506340	13970	13970	13970	13970	0
541	20240627	123000	265506340	13970	13970	13970	13970	0
542	20240627	122900	265506340	13970	13970	13970	13970	150
543	20240627	122800	263410840	13970	13970	13970	13970	74
544	20240627	122700	262377060	13970	13970	13970	13970	0
545	20240627	122600	262377060	13970	13970	13970	13970	1
546	20240627	122500	262363090	13990	13990	13990	13990	0
547	20240627	122400	262363090	13990	13990	13990	13990	0
548	20240627	122300	262363090	13990	13990	13990	13990	0
549	20240627	122200	262363090	13990	13990	13990	13990	0
550	20240627	122100	262363090	13990	13990	13990	13990	0
551	20240627	122000	262363090	13990	13990	13990	13990	0
552	20240627	121900	262363090	13990	13990	13990	13990	2
553	20240627	121800	262335110	13980	13980	13980	13980	0
554	20240627	121700	262335110	13980	13980	13980	13980	0
555	20240627	121600	262335110	13980	13960	13980	13960	45
556	20240627	121500	261706890	13980	13980	13980	13980	33
557	20240627	121400	261245550	13990	13990	13990	13990	0
558	20240627	121300	261245550	13990	13990	13990	13990	0
559	20240627	121200	261245550	13990	13990	13990	13990	0
560	20240627	121100	261245550	13990	13990	13990	13990	0
561	20240627	121000	261245550	13990	13990	13990	13990	34
562	20240627	120900	260769890	13980	13980	13980	13980	0
563	20240627	120800	260769890	13980	13980	13980	13980	100
564	20240627	120700	259371890	13990	13990	13990	13990	0
565	20240627	120600	259371890	13990	13990	13990	13990	0
566	20240627	120500	259371890	13990	13990	13990	13990	0
567	20240627	120400	259371890	13990	13990	13990	13990	2
568	20240627	120300	259343910	13960	13960	13960	13960	0
569	20240627	120200	259343910	13960	13960	13960	13960	500
570	20240627	120100	252363910	13950	13950	13950	13950	0
571	20240627	120000	252363910	13950	13950	13950	13950	2
572	20240627	115900	252336010	13950	13960	13960	13950	500
573	20240627	115800	245358390	13960	13960	13960	13960	40
574	20240627	115700	244799990	13970	13970	13970	13960	179
575	20240627	115600	242300160	13970	13980	13980	13970	30
576	20240627	115500	241880960	13970	13980	13980	13970	8
577	20240627	115400	241769150	14000	14000	14000	14000	10
578	20240627	115300	241629150	13970	13970	13970	13970	4
579	20240627	115200	241573270	13970	13970	13970	13970	6
580	20240627	115100	241489450	13950	13950	13950	13950	0
581	20240627	115000	241489450	13950	13950	13950	13950	250
582	20240627	114900	238001950	13950	13950	13950	13950	0
583	20240627	114800	238001950	13950	13950	13950	13950	0
584	20240627	114700	238001950	13950	13960	13960	13950	175
585	20240627	114600	235560570	13970	13970	13970	13960	15
586	20240627	114500	235351070	13960	13960	13960	13960	0
587	20240627	114400	235351070	13960	13960	13960	13960	0
588	20240627	114300	235351070	13960	13960	13960	13950	270
589	20240627	114200	231582910	13970	13970	13970	13970	0
590	20240627	114100	231582910	13970	13970	13970	13970	0
591	20240627	114000	231582910	13970	13970	13970	13970	11
592	20240627	113900	231429240	13960	13960	13960	13960	20
593	20240627	113800	231150040	13960	13960	13960	13960	100
594	20240627	113700	229754040	13950	13960	13960	13950	1100
595	20240627	113600	214406220	13970	13960	13970	13960	100
596	20240627	113500	213009620	13970	13970	13970	13970	4
597	20240627	113400	212953740	13960	13970	13970	13960	210
598	20240627	113300	210022040	13970	13970	13970	13970	26
599	20240627	113200	209658820	13950	13950	13950	13950	0
600	20240627	113100	209658820	13950	13960	13960	13950	200
601	20240627	113000	206868280	13960	13990	13990	13960	783
602	20240627	112900	195929620	13990	13990	13990	13990	0
603	20240627	112800	195929620	13990	13990	13990	13990	0
604	20240627	112700	195929620	13990	13990	13990	13990	1
605	20240627	112600	195915630	13990	13990	13990	13990	0
606	20240627	112500	195915630	13990	13990	13990	13990	10
607	20240627	112400	195775730	13990	13990	13990	13990	0
608	20240627	112300	195775730	13990	13990	13990	13990	1030
609	20240627	112200	181366030	14000	14000	14000	14000	0
610	20240627	112100	181366030	14000	14000	14000	14000	20
611	20240627	112000	181086030	14000	14000	14000	14000	21
612	20240627	111900	180792030	14000	14000	14000	14000	0
613	20240627	111800	180792030	14000	14000	14000	14000	848
614	20240627	111700	168920030	14000	14000	14000	14000	100
615	20240627	111600	167520030	14010	14010	14010	14010	0
616	20240627	111500	167520030	14010	14000	14010	14000	55
617	20240627	111400	166750010	13990	13990	13990	13990	200
618	20240627	111300	163952010	14000	14000	14000	14000	477
619	20240627	111200	157274010	14010	14010	14010	14010	0
620	20240627	111100	157274010	14010	14010	14010	14010	0
621	20240627	111000	157274010	14010	14010	14010	14010	83
622	20240627	110900	156111180	14030	14030	14030	14030	0
623	20240627	110800	156111180	14030	14030	14030	14030	0
624	20240627	110700	156111180	14030	14030	14030	14030	0
625	20240627	110600	156111180	14030	14030	14030	14030	0
626	20240627	110500	156111180	14030	14030	14030	14030	0
627	20240627	110400	156111180	14030	14030	14030	14030	0
628	20240627	110300	156111180	14030	14030	14030	14030	0
629	20240627	110200	156111180	14030	14030	14030	14030	2
630	20240627	110100	156083120	14030	14020	14030	14010	665
631	20240627	110000	146762850	14020	14020	14020	14020	20
632	20240627	105900	146482450	14040	14040	14040	14040	0
633	20240627	105800	146482450	14040	14040	14040	14040	0
634	20240627	105700	146482450	14040	14040	14040	14040	1
635	20240627	105600	146468410	14020	14020	14020	14020	0
636	20240627	105500	146468410	14020	14020	14020	14020	1
637	20240627	105400	146454390	14020	14020	14020	14020	169
638	20240627	105300	144085010	14010	14010	14010	14010	0
639	20240627	105200	144085010	14010	14010	14010	14010	1
640	20240627	105100	144071000	14020	14020	14020	14020	0
641	20240627	105000	144071000	14020	14020	14020	14020	0
642	20240627	104900	144071000	14020	14020	14020	14020	5
643	20240627	104800	144000900	14020	14020	14020	14020	0
644	20240627	104700	144000900	14020	14020	14020	14020	17
645	20240627	104600	143762560	14020	14020	14020	14020	31
646	20240627	104500	143327940	14020	14020	14020	14020	19
647	20240627	104400	143061560	14010	14010	14010	14010	20
648	20240627	104300	142781360	14020	14020	14020	14020	2
649	20240627	104200	142753320	14010	14010	14010	14010	106
650	20240627	104100	141268260	14010	14010	14010	14010	0
651	20240627	104000	141268260	14010	14020	14020	14010	131
652	20240627	103900	139432850	14010	14020	14020	14010	51
653	20240627	103800	138718330	14010	14010	14010	14010	21
654	20240627	103700	138424120	14010	14020	14020	14010	40
655	20240627	103600	137863620	14020	14020	14020	14020	5
656	20240627	103500	137793520	14020	14020	14020	14020	21
657	20240627	103400	137499100	14010	14010	14010	14010	1
658	20240627	103300	137485090	14020	14010	14020	14010	682
659	20240627	103200	127929970	14020	14020	14020	14020	0
660	20240627	103100	127929970	14020	14020	14020	14020	0
661	20240627	103000	127929970	14020	14020	14020	14020	10
662	20240627	102900	127789770	14020	14020	14020	14020	0
663	20240627	102800	127789770	14020	14020	14020	14020	0
664	20240627	102700	127789770	14020	14020	14020	14020	338
665	20240627	102600	123051010	14020	14020	14020	14020	12
666	20240627	102500	122882770	14040	14040	14040	14040	1
667	20240627	102400	122868730	14040	14040	14040	14040	0
668	20240627	102300	122868730	14040	14040	14040	14040	0
669	20240627	102200	122868730	14040	14060	14060	14040	277
670	20240627	102100	118977110	14060	14060	14060	14060	0
671	20240627	102000	118977110	14060	14060	14060	14060	0
672	20240627	101900	118977110	14060	14060	14060	14060	0
673	20240627	101800	118977110	14060	14060	14060	14060	0
674	20240627	101700	118977110	14060	14060	14060	14060	0
675	20240627	101600	118977110	14060	14060	14060	14060	0
676	20240627	101500	118977110	14060	14060	14060	14060	130
677	20240627	101400	117149310	14050	14050	14050	14050	502
678	20240627	101300	110096210	14080	14080	14080	14080	0
679	20240627	101200	110096210	14080	14080	14080	14080	0
680	20240627	101100	110096210	14080	14080	14080	14080	7
681	20240627	101000	109997650	14080	14080	14080	14080	0
682	20240627	100900	109997650	14080	14080	14080	14080	0
683	20240627	100800	109997650	14080	14080	14080	14080	0
684	20240627	100700	109997650	14080	14080	14080	14080	0
685	20240627	100600	109997650	14080	14080	14080	14080	10
686	20240627	100500	109856850	14080	14080	14080	14080	215
687	20240627	100400	106829650	14080	14080	14080	14080	2
688	20240627	100300	106801490	14040	14040	14040	14040	0
689	20240627	100200	106801490	14040	14080	14080	14040	101
690	20240627	100100	105383410	14040	14040	14040	14040	0
691	20240627	100000	105383410	14040	14040	14040	14040	0
692	20240627	095900	105383410	14040	14040	14040	14040	0
693	20240627	095800	105383410	14040	14040	14040	14040	318
694	20240627	095700	100918690	14010	14010	14010	14010	0
695	20240627	095600	100918690	14010	14010	14010	14010	26
696	20240627	095500	100554430	14010	14010	14010	14010	0
697	20240627	095400	100554430	14010	14010	14010	14010	0
698	20240627	095300	100554430	14010	14010	14010	14010	0
699	20240627	095200	100554430	14010	14010	14010	14010	0
700	20240627	095100	100554430	14010	14010	14010	14010	139
701	20240627	095000	98607040	14010	14010	14010	14010	20
702	20240627	094900	98326840	14010	14010	14010	14010	0
703	20240627	094800	98326840	14010	14010	14010	14010	42
704	20240627	094700	97738420	14010	14010	14010	14010	100
705	20240627	094600	96337420	14010	14010	14010	14010	100
706	20240627	094500	94936420	14040	14040	14040	14040	5
707	20240627	094400	94866220	14010	14010	14010	14010	0
708	20240627	094300	94866220	14010	14010	14010	14010	0
709	20240627	094200	94866220	14010	14010	14010	14010	0
710	20240627	094100	94866220	14010	14010	14010	14010	0
711	20240627	094000	94866220	14010	14010	14010	14010	0
712	20240627	093900	94866220	14010	14010	14010	14010	0
713	20240627	093800	94866220	14010	14010	14010	14010	0
714	20240627	093700	94866220	14010	14010	14010	14010	0
715	20240627	093600	94866220	14010	14010	14010	14010	2
716	20240627	093500	94838200	14000	14000	14000	14000	0
717	20240627	093400	94838200	14000	14000	14000	14000	238
718	20240627	093300	91506200	14010	14010	14010	14010	183
719	20240627	093200	88942370	14010	14010	14010	14010	200
720	20240627	093100	86140370	14020	14020	14020	14020	5
721	20240627	093000	86070270	14010	14010	14010	14010	0
722	20240627	092900	86070270	14010	14020	14020	14010	37
723	20240627	092800	85551600	14020	14020	14020	14020	21
724	20240627	092700	85257180	14020	14020	14020	14020	11
725	20240627	092600	85102960	14020	14020	14020	14020	0
726	20240627	092500	85102960	14020	14020	14020	14020	0
727	20240627	092400	85102960	14020	14020	14020	14020	70
728	20240627	092300	84121560	14010	14010	14010	14010	0
729	20240627	092200	84121560	14010	14010	14010	14010	0
730	20240627	092100	84121560	14010	14010	14010	14010	0
731	20240627	092000	84121560	14010	14010	14010	14010	0
732	20240627	091900	84121560	14010	14010	14010	14010	2
733	20240627	091800	84093540	14010	14010	14010	14010	0
734	20240627	091700	84093540	14010	14020	14020	14010	211
735	20240627	091600	81137320	14070	14070	14070	14070	71
736	20240627	091500	80138350	14070	14070	14070	14070	10
737	20240627	091400	79997650	14090	14090	14090	14090	14
738	20240627	091300	79800390	14010	14020	14020	14010	30
739	20240627	091200	79380020	14020	14020	14020	14020	0
740	20240627	091100	79380020	14020	14020	14020	14020	180
741	20240627	091000	76856420	14100	14100	14100	14100	7
742	20240627	090900	76757720	14080	14000	14080	14000	193
743	20240627	090800	74055480	14000	14000	14000	14000	0
744	20240627	090700	74055480	14000	14070	14070	14000	1002
745	20240627	090600	60015290	14070	14070	14070	14070	75
746	20240627	090500	58960040	13990	14040	14040	13990	2493
747	20240627	090400	24027450	14040	14140	14140	14040	9
748	20240627	090300	23900790	14040	14040	14040	14040	0
749	20240627	090200	23900790	14040	14150	14150	14040	481
750	20240627	090100	17145060	14160	14160	14160	14160	10
751	20240627	090000	17003460	14170	14050	14170	14050	1206