KissMeData/008500/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185200	24432800	12310	12310	12310	12310	300
3	20240626	185100	24432800	12310	12310	12310	12310	0
4	20240626	185000	24432800	12310	12310	12310	12310	0
5	20240626	184900	24432800	12310	12310	12310	12310	0
6	20240626	184800	24432800	12310	12310	12310	12310	0
7	20240626	184700	24432800	12310	12310	12310	12310	0
8	20240626	184600	24432800	12310	12310	12310	12310	0
9	20240626	184500	24432800	12310	12310	12310	12310	0
10	20240626	184400	24432800	12310	12310	12310	12310	0
11	20240626	184300	24432800	12310	12310	12310	12310	0
12	20240626	184200	24432800	12310	12310	12310	12310	0
13	20240626	184100	24432800	12310	12310	12310	12310	0
14	20240626	184000	24432800	12310	12310	12310	12310	0
15	20240626	183900	24432800	12310	12310	12310	12310	0
16	20240626	183800	24432800	12310	12310	12310	12310	0
17	20240626	183700	24432800	12310	12310	12310	12310	0
18	20240626	183600	24432800	12310	12310	12310	12310	0
19	20240626	183500	24432800	12310	12310	12310	12310	0
20	20240626	183400	24432800	12310	12310	12310	12310	0
21	20240626	183300	24432800	12310	12310	12310	12310	0
22	20240626	183200	24432800	12310	12310	12310	12310	0
23	20240626	183100	24432800	12310	12310	12310	12310	0
24	20240626	183000	24432800	12310	12310	12310	12310	0
25	20240626	182900	24432800	12310	12310	12310	12310	0
26	20240626	182800	24432800	12310	12310	12310	12310	0
27	20240626	182700	24432800	12310	12310	12310	12310	0
28	20240626	182600	24432800	12310	12310	12310	12310	0
29	20240626	182500	24432800	12310	12310	12310	12310	0
30	20240626	182400	24432800	12310	12310	12310	12310	0
31	20240626	182300	24432800	12310	12310	12310	12310	0
32	20240626	182200	24432800	12310	12310	12310	12310	300
33	20240626	182100	24432800	12310	12310	12310	12310	0
34	20240626	182000	24432800	12310	12310	12310	12310	0
35	20240626	181900	24432800	12310	12310	12310	12310	0
36	20240626	181800	24432800	12310	12310	12310	12310	0
37	20240626	181700	24432800	12310	12310	12310	12310	0
38	20240626	181600	24432800	12310	12310	12310	12310	0
39	20240626	181500	24432800	12310	12310	12310	12310	0
40	20240626	181400	24432800	12310	12310	12310	12310	0
41	20240626	181300	24432800	12310	12310	12310	12310	0
42	20240626	181200	24432800	12310	12310	12310	12310	0
43	20240626	181100	24432800	12310	12310	12310	12310	0
44	20240626	181000	24432800	12310	12310	12310	12310	0
45	20240626	180900	24432800	12310	12310	12310	12310	0
46	20240626	180800	24432800	12310	12310	12310	12310	0
47	20240626	180700	24432800	12310	12310	12310	12310	0
48	20240626	180600	24432800	12310	12310	12310	12310	0
49	20240626	180500	24432800	12310	12310	12310	12310	0
50	20240626	180400	24432800	12310	12310	12310	12310	0
51	20240626	180300	24432800	12310	12310	12310	12310	0
52	20240626	180200	24432800	12310	12310	12310	12310	0
53	20240626	180100	24432800	12310	12310	12310	12310	0
54	20240626	180000	24432800	12310	12310	12310	12310	0
55	20240626	175900	24432800	12310	12310	12310	12310	0
56	20240626	175800	24432800	12310	12310	12310	12310	0
57	20240626	175700	24432800	12310	12310	12310	12310	0
58	20240626	175600	24432800	12310	12310	12310	12310	0
59	20240626	175500	24432800	12310	12310	12310	12310	0
60	20240626	175400	24432800	12310	12310	12310	12310	0
61	20240626	175300	24432800	12310	12310	12310	12310	0
62	20240626	175200	24432800	12310	12310	12310	12310	300
63	20240626	175100	24432800	12310	12310	12310	12310	0
64	20240626	175000	24432800	12310	12310	12310	12310	0
65	20240626	174900	24432800	12310	12310	12310	12310	0
66	20240626	174800	24432800	12310	12310	12310	12310	0
67	20240626	174700	24432800	12310	12310	12310	12310	0
68	20240626	174600	24432800	12310	12310	12310	12310	0
69	20240626	174500	24432800	12310	12310	12310	12310	0
70	20240626	174400	24432800	12310	12310	12310	12310	0
71	20240626	174300	24432800	12310	12310	12310	12310	0
72	20240626	174200	24432800	12310	12310	12310	12310	0
73	20240626	174100	24432800	12310	12310	12310	12310	0
74	20240626	174000	24432800	12310	12310	12310	12310	0
75	20240626	173900	24432800	12310	12310	12310	12310	0
76	20240626	173800	24432800	12310	12310	12310	12310	0
77	20240626	173700	24432800	12310	12310	12310	12310	0
78	20240626	173600	24432800	12310	12310	12310	12310	0
79	20240626	173500	24432800	12310	12310	12310	12310	0
80	20240626	173400	24432800	12310	12310	12310	12310	0
81	20240626	173300	24432800	12310	12310	12310	12310	0
82	20240626	173200	24432800	12310	12310	12310	12310	0
83	20240626	173100	24432800	12310	12310	12310	12310	0
84	20240626	173000	24432800	12310	12310	12310	12310	0
85	20240626	172900	24432800	12310	12310	12310	12310	0
86	20240626	172800	24432800	12310	12310	12310	12310	0
87	20240626	172700	24432800	12310	12310	12310	12310	0
88	20240626	172600	24432800	12310	12310	12310	12310	0
89	20240626	172500	24432800	12310	12310	12310	12310	0
90	20240626	172400	24432800	12310	12310	12310	12310	0
91	20240626	172300	24432800	12310	12310	12310	12310	0
92	20240626	172200	24432800	12310	12310	12310	12310	300
93	20240626	172100	24432800	12310	12310	12310	12310	0
94	20240626	172000	24432800	12310	12310	12310	12310	0
95	20240626	171900	24432800	12310	12310	12310	12310	0
96	20240626	171800	24432800	12310	12310	12310	12310	0
97	20240626	171700	24432800	12310	12310	12310	12310	0
98	20240626	171600	24432800	12310	12310	12310	12310	0
99	20240626	171500	24432800	12310	12310	12310	12310	0
100	20240626	171400	24432800	12310	12310	12310	12310	0
101	20240626	171300	24432800	12310	12310	12310	12310	0
102	20240626	171200	24432800	12310	12310	12310	12310	0
103	20240626	171100	24432800	12310	12310	12310	12310	0
104	20240626	171000	24432800	12310	12310	12310	12310	0
105	20240626	170900	24432800	12310	12310	12310	12310	0
106	20240626	170800	24432800	12310	12310	12310	12310	0
107	20240626	170700	24432800	12310	12310	12310	12310	0
108	20240626	170600	24432800	12310	12310	12310	12310	0
109	20240626	170500	24432800	12310	12310	12310	12310	0
110	20240626	170400	24432800	12310	12310	12310	12310	0
111	20240626	170300	24432800	12310	12310	12310	12310	0
112	20240626	170200	24432800	12310	12310	12310	12310	0
113	20240626	170100	24432800	12310	12310	12310	12310	0
114	20240626	170000	24432800	12310	12310	12310	12310	0
115	20240626	165900	24432800	12310	12310	12310	12310	0
116	20240626	165800	24432800	12310	12310	12310	12310	0
117	20240626	165700	24432800	12310	12310	12310	12310	0
118	20240626	165600	24432800	12310	12310	12310	12310	0
119	20240626	165500	24432800	12310	12310	12310	12310	0
120	20240626	165400	24432800	12310	12310	12310	12310	0
121	20240626	165300	24432800	12310	12310	12310	12310	0
122	20240626	165200	24432800	12310	12310	12310	12310	300
123	20240626	165100	24432800	12310	12310	12310	12310	0
124	20240626	165000	24432800	12310	12310	12310	12310	0
125	20240626	164900	24432800	12310	12310	12310	12310	0
126	20240626	164800	24432800	12310	12310	12310	12310	0
127	20240626	164700	24432800	12310	12310	12310	12310	0
128	20240626	164600	24432800	12310	12310	12310	12310	0
129	20240626	164500	24432800	12310	12310	12310	12310	0
130	20240626	164400	24432800	12310	12310	12310	12310	0
131	20240626	164300	24432800	12310	12310	12310	12310	0
132	20240626	164200	24432800	12310	12310	12310	12310	0
133	20240626	164100	24432800	12310	12310	12310	12310	0
134	20240626	164000	24432800	12310	12310	12310	12310	0
135	20240626	163900	24432800	12310	12310	12310	12310	0
136	20240626	163800	24432800	12310	12310	12310	12310	0
137	20240626	163700	24432800	12310	12310	12310	12310	0
138	20240626	163600	24432800	12310	12310	12310	12310	0
139	20240626	163500	24432800	12310	12310	12310	12310	0
140	20240626	163400	24432800	12310	12310	12310	12310	0
141	20240626	163300	24432800	12310	12310	12310	12310	0
142	20240626	163200	24432800	12310	12310	12310	12310	0
143	20240626	163100	24432800	12310	12310	12310	12310	0
144	20240626	163000	24432800	12310	12310	12310	12310	0
145	20240626	162900	24432800	12310	12310	12310	12310	0
146	20240626	162800	24432800	12310	12310	12310	12310	0
147	20240626	162700	24432800	12310	12310	12310	12310	0
148	20240626	162600	24432800	12310	12310	12310	12310	0
149	20240626	162500	24432800	12310	12310	12310	12310	0
150	20240626	162400	24432800	12310	12310	12310	12310	0
151	20240626	162300	24432800	12310	12310	12310	12310	0
152	20240626	162200	24432800	12310	12310	12310	12310	300
153	20240626	162100	24432800	12310	12310	12310	12310	0
154	20240626	162000	24432800	12310	12310	12310	12310	0
155	20240626	161900	24432800	12310	12310	12310	12310	0
156	20240626	161800	24432800	12310	12310	12310	12310	0
157	20240626	161700	24432800	12310	12310	12310	12310	0
158	20240626	161600	24432800	12310	12310	12310	12310	0
159	20240626	161500	24432800	12310	12310	12310	12310	0
160	20240626	161400	24432800	12310	12310	12310	12310	0
161	20240626	161300	24432800	12310	12310	12310	12310	0
162	20240626	161200	24432800	12310	12310	12310	12310	0
163	20240626	161100	24432800	12310	12310	12310	12310	0
164	20240626	161000	24432800	12310	12310	12310	12310	0
165	20240626	160900	24432800	12310	12310	12310	12310	0
166	20240626	160800	24432800	12310	12310	12310	12310	0
167	20240626	160700	24432800	12310	12310	12310	12310	0
168	20240626	160600	24432800	12310	12310	12310	12310	0
169	20240626	160500	24432800	12310	12310	12310	12310	0
170	20240626	160400	24432800	12310	12310	12310	12310	0
171	20240626	160300	24432800	12310	12310	12310	12310	0
172	20240626	160200	24432800	12310	12310	12310	12310	0
173	20240626	160100	24432800	12310	12310	12310	12310	0
174	20240626	160000	24432800	12310	12310	12310	12310	0
175	20240626	155900	24432800	12310	12310	12310	12310	0
176	20240626	155800	24432800	12310	12310	12310	12310	0
177	20240626	155700	24432800	12310	12310	12310	12310	0
178	20240626	155600	24432800	12310	12310	12310	12310	0
179	20240626	155500	24432800	12310	12310	12310	12310	0
180	20240626	155400	24432800	12310	12310	12310	12310	0
181	20240626	155300	24432800	12310	12310	12310	12310	0
182	20240626	155200	24432800	12310	12310	12310	12310	300
183	20240626	155100	24432800	12310	12310	12310	12310	0
184	20240626	155000	24432800	12310	12310	12310	12310	0
185	20240626	154900	24432800	12310	12310	12310	12310	0
186	20240626	154800	24432800	12310	12310	12310	12310	0
187	20240626	154700	24432800	12310	12310	12310	12310	0
188	20240626	154600	24432800	12310	12310	12310	12310	0
189	20240626	154500	24432800	12310	12310	12310	12310	0
190	20240626	154400	24432800	12310	12310	12310	12310	0
191	20240626	154300	24432800	12310	12310	12310	12310	0
192	20240626	154200	24432800	12310	12310	12310	12310	0
193	20240626	154100	24432800	12310	12310	12310	12310	0
194	20240626	154000	24432800	12310	12310	12310	12310	0
195	20240626	153900	24432800	12310	12310	12310	12310	0
196	20240626	153800	24432800	12310	12310	12310	12310	0
197	20240626	153700	24432800	12310	12310	12310	12310	0
198	20240626	153600	24432800	12310	12310	12310	12310	0
199	20240626	153500	24432800	12310	12310	12310	12310	0
200	20240626	153400	24432800	12310	12310	12310	12310	0
201	20240626	153300	24432800	12310	12310	12310	12310	0
202	20240626	153200	24432800	12310	12310	12310	12310	0
203	20240626	153100	24432800	12310	12310	12310	12310	0
204	20240626	153000	24432800	12310	12310	12310	12310	300
205	20240626	152900	20739800	12350	12350	12350	12350	0
206	20240626	152800	20739800	12350	12350	12350	12350	0
207	20240626	152700	20739800	12350	12350	12350	12350	0
208	20240626	152600	20739800	12350	12350	12350	12350	0
209	20240626	152500	20739800	12350	12350	12350	12350	0
210	20240626	152400	20739800	12350	12350	12350	12350	0
211	20240626	152300	20739800	12350	12350	12350	12350	0
212	20240626	152200	20739800	12350	12350	12350	12350	0
213	20240626	152100	20739800	12350	12350	12350	12350	0
214	20240626	152000	20739800	12350	12350	12350	12350	0
215	20240626	151900	20739800	12350	12350	12350	12350	1
216	20240626	151800	20727450	12350	12350	12350	12350	126
217	20240626	151700	19171350	12400	12400	12400	12400	0
218	20240626	151600	19171350	12400	12400	12400	12400	0
219	20240626	151500	19171350	12400	12350	12400	12350	146
220	20240626	151400	17365970	12350	12350	12350	12350	0
221	20240626	151300	17365970	12350	12350	12350	12350	0
222	20240626	151200	17365970	12350	12350	12350	12350	28
223	20240626	151100	17020170	12350	12350	12350	12350	0
224	20240626	151000	17020170	12350	12350	12350	12350	1
225	20240626	150900	17007820	12350	12350	12350	12350	0
226	20240626	150800	17007820	12350	12350	12350	12350	0
227	20240626	150700	17007820	12350	12350	12350	12350	0
228	20240626	150600	17007820	12350	12350	12350	12350	1
229	20240626	150500	16995470	12400	12400	12400	12400	0
230	20240626	150400	16995470	12400	12400	12400	12400	0
231	20240626	150300	16995470	12400	12400	12400	12400	0
232	20240626	150200	16995470	12400	12400	12400	12400	1
233	20240626	150100	16983070	12350	12350	12350	12350	0
234	20240626	150000	16983070	12350	12350	12350	12350	0
235	20240626	145900	16983070	12350	12350	12350	12350	1
236	20240626	145800	16970720	12360	12360	12360	12360	0
237	20240626	145700	16970720	12360	12360	12360	12360	0
238	20240626	145600	16970720	12360	12360	12360	12360	0
239	20240626	145500	16970720	12360	12360	12360	12360	0
240	20240626	145400	16970720	12360	12360	12360	12360	0
241	20240626	145300	16970720	12360	12360	12360	12360	0
242	20240626	145200	16970720	12360	12360	12360	12360	1
243	20240626	145100	16958360	12390	12390	12390	12390	0
244	20240626	145000	16958360	12390	12390	12390	12390	0
245	20240626	144900	16958360	12390	12390	12390	12390	5
246	20240626	144800	16896410	12410	12410	12410	12410	0
247	20240626	144700	16896410	12410	12410	12410	12410	0
248	20240626	144600	16896410	12410	12410	12410	12410	2
249	20240626	144500	16871590	12360	12360	12360	12360	1
250	20240626	144400	16859230	12350	12360	12360	12350	43
251	20240626	144300	16327920	12400	12400	12400	12400	0
252	20240626	144200	16327920	12400	12400	12400	12400	0
253	20240626	144100	16327920	12400	12400	12400	12400	0
254	20240626	144000	16327920	12400	12400	12400	12400	0
255	20240626	143900	16327920	12400	12400	12400	12400	0
256	20240626	143800	16327920	12400	12400	12400	12400	0
257	20240626	143700	16327920	12400	12400	12400	12400	1
258	20240626	143600	16315520	12400	12400	12400	12400	1
259	20240626	143500	16303120	12400	12400	12400	12400	0
260	20240626	143400	16303120	12400	12400	12400	12400	0
261	20240626	143300	16303120	12400	12400	12400	12400	0
262	20240626	143200	16303120	12400	12400	12400	12400	0
263	20240626	143100	16303120	12400	12400	12400	12400	0
264	20240626	143000	16303120	12400	12400	12400	12400	1
265	20240626	142900	16290720	12460	12460	12460	12460	1
266	20240626	142800	16278260	12360	12360	12360	12360	0
267	20240626	142700	16278260	12360	12360	12360	12360	0
268	20240626	142600	16278260	12360	12360	12360	12360	0
269	20240626	142500	16278260	12360	12360	12360	12360	0
270	20240626	142400	16278260	12360	12360	12360	12360	0
271	20240626	142300	16278260	12360	12360	12360	12360	1
272	20240626	142200	16265900	12480	12480	12480	12480	0
273	20240626	142100	16265900	12480	12480	12480	12480	1
274	20240626	142000	16253420	12410	12400	12410	12400	40
275	20240626	141900	15757190	12350	12350	12350	12350	0
276	20240626	141800	15757190	12350	12350	12350	12350	0
277	20240626	141700	15757190	12350	12350	12350	12350	0
278	20240626	141600	15757190	12350	12350	12350	12350	1
279	20240626	141500	15744840	12350	12350	12350	12350	0
280	20240626	141400	15744840	12350	12350	12350	12350	0
281	20240626	141300	15744840	12350	12350	12350	12350	1
282	20240626	141200	15732490	12360	12360	12360	12360	0
283	20240626	141100	15732490	12360	12360	12360	12360	0
284	20240626	141000	15732490	12360	12360	12360	12360	0
285	20240626	140900	15732490	12360	12360	12360	12360	1
286	20240626	140800	15720130	12360	12360	12360	12360	0
287	20240626	140700	15720130	12360	12360	12360	12360	0
288	20240626	140600	15720130	12360	12360	12360	12360	0
289	20240626	140500	15720130	12360	12360	12360	12360	0
290	20240626	140400	15720130	12360	12360	12360	12360	0
291	20240626	140300	15720130	12360	12360	12360	12360	0
292	20240626	140200	15720130	12360	12360	12360	12360	1
293	20240626	140100	15707770	12350	12350	12350	12350	0
294	20240626	140000	15707770	12350	12350	12350	12350	0
295	20240626	135900	15707770	12350	12350	12350	12350	0
296	20240626	135800	15707770	12350	12350	12350	12350	0
297	20240626	135700	15707770	12350	12350	12350	12350	0
298	20240626	135600	15707770	12350	12350	12350	12350	0
299	20240626	135500	15707770	12350	12350	12350	12350	0
300	20240626	135400	15707770	12350	12350	12350	12350	1
301	20240626	135300	15695420	12350	12350	12350	12350	0
302	20240626	135200	15695420	12350	12350	12350	12350	0
303	20240626	135100	15695420	12350	12350	12350	12350	1
304	20240626	135000	15683070	12350	12350	12350	12350	0
305	20240626	134900	15683070	12350	12350	12350	12350	0
306	20240626	134800	15683070	12350	12350	12350	12350	0
307	20240626	134700	15683070	12350	12350	12350	12350	1
308	20240626	134600	15670720	12420	12420	12420	12420	1
309	20240626	134500	15658300	12360	12360	12360	12360	0
310	20240626	134400	15658300	12360	12360	12360	12360	0
311	20240626	134300	15658300	12360	12360	12360	12360	9
312	20240626	134200	15547060	12350	12350	12350	12350	0
313	20240626	134100	15547060	12350	12350	12350	12350	0
314	20240626	134000	15547060	12350	12350	12350	12350	1
315	20240626	133900	15534710	12350	12350	12350	12350	0
316	20240626	133800	15534710	12350	12350	12350	12350	0
317	20240626	133700	15534710	12350	12350	12350	12350	0
318	20240626	133600	15534710	12350	12350	12350	12350	0
319	20240626	133500	15534710	12350	12350	12350	12350	0
320	20240626	133400	15534710	12350	12350	12350	12350	0
321	20240626	133300	15534710	12350	12350	12350	12350	1
322	20240626	133200	15522360	12350	12350	12350	12350	0
323	20240626	133100	15522360	12350	12350	12350	12350	0
324	20240626	133000	15522360	12350	12350	12350	12350	0
325	20240626	132900	15522360	12350	12350	12350	12350	1
326	20240626	132800	15510010	12350	12350	12350	12350	0
327	20240626	132700	15510010	12350	12350	12350	12350	0
328	20240626	132600	15510010	12350	12350	12350	12350	1
329	20240626	132500	15497660	12350	12350	12350	12350	0
330	20240626	132400	15497660	12350	12350	12350	12350	0
331	20240626	132300	15497660	12350	12350	12350	12350	0
332	20240626	132200	15497660	12350	12350	12350	12350	0
333	20240626	132100	15497660	12350	12350	12350	12350	0
334	20240626	132000	15497660	12350	12350	12350	12350	0
335	20240626	131900	15497660	12350	12350	12350	12350	1
336	20240626	131800	15485310	12350	12350	12350	12350	0
337	20240626	131700	15485310	12350	12350	12350	12350	0
338	20240626	131600	15485310	12350	12350	12350	12350	0
339	20240626	131500	15485310	12350	12350	12350	12350	0
340	20240626	131400	15485310	12350	12350	12350	12350	0
341	20240626	131300	15485310	12350	12350	12350	12350	0
342	20240626	131200	15485310	12350	12350	12350	12350	0
343	20240626	131100	15485310	12350	12350	12350	12350	1
344	20240626	131000	15472960	12350	12350	12350	12350	0
345	20240626	130900	15472960	12350	12350	12350	12350	0
346	20240626	130800	15472960	12350	12350	12350	12350	0
347	20240626	130700	15472960	12350	12350	12350	12350	0
348	20240626	130600	15472960	12350	12350	12350	12350	1
349	20240626	130500	15460610	12350	12350	12350	12350	0
350	20240626	130400	15460610	12350	12350	12350	12350	1
351	20240626	130300	15448260	12350	12350	12350	12350	0
352	20240626	130200	15448260	12350	12350	12350	12350	0
353	20240626	130100	15448260	12350	12350	12350	12350	0
354	20240626	130000	15448260	12350	12350	12350	12350	0
355	20240626	125900	15448260	12350	12350	12350	12350	0
356	20240626	125800	15448260	12350	12350	12350	12350	0
357	20240626	125700	15448260	12350	12350	12350	12350	1
358	20240626	125600	15435910	12350	12350	12350	12350	0
359	20240626	125500	15435910	12350	12350	12350	12350	0
360	20240626	125400	15435910	12350	12350	12350	12350	0
361	20240626	125300	15435910	12350	12350	12350	12350	0
362	20240626	125200	15435910	12350	12350	12350	12350	0
363	20240626	125100	15435910	12350	12350	12350	12350	0
364	20240626	125000	15435910	12350	12350	12350	12350	1
365	20240626	124900	15423560	12350	12350	12350	12350	0
366	20240626	124800	15423560	12350	12350	12350	12350	0
367	20240626	124700	15423560	12350	12350	12350	12350	0
368	20240626	124600	15423560	12350	12350	12350	12350	0
369	20240626	124500	15423560	12350	12350	12350	12350	0
370	20240626	124400	15423560	12350	12350	12350	12350	1
371	20240626	124300	15411210	12350	12350	12350	12350	1
372	20240626	124200	15398860	12350	12350	12350	12350	0
373	20240626	124100	15398860	12350	12350	12350	12350	0
374	20240626	124000	15398860	12350	12350	12350	12350	0
375	20240626	123900	15398860	12350	12350	12350	12350	0
376	20240626	123800	15398860	12350	12350	12350	12350	0
377	20240626	123700	15398860	12350	12350	12350	12350	0
378	20240626	123600	15398860	12350	12350	12350	12350	1
379	20240626	123500	15386510	12350	12350	12350	12350	0
380	20240626	123400	15386510	12350	12350	12350	12350	18
381	20240626	123300	15164210	12350	12350	12350	12350	0
382	20240626	123200	15164210	12350	12350	12350	12350	0
383	20240626	123100	15164210	12350	12350	12350	12350	0
384	20240626	123000	15164210	12350	12350	12350	12350	0
385	20240626	122900	15164210	12350	12350	12350	12350	0
386	20240626	122800	15164210	12350	12350	12350	12350	1
387	20240626	122700	15151860	12350	12350	12350	12350	0
388	20240626	122600	15151860	12350	12350	12350	12350	0
389	20240626	122500	15151860	12350	12350	12350	12350	0
390	20240626	122400	15151860	12350	12350	12350	12350	0
391	20240626	122300	15151860	12350	12350	12350	12350	0
392	20240626	122200	15151860	12350	12350	12350	12350	1
393	20240626	122100	15139510	12350	12350	12350	12350	1
394	20240626	122000	15127160	12350	12350	12350	12350	0
395	20240626	121900	15127160	12350	12350	12350	12350	0
396	20240626	121800	15127160	12350	12350	12350	12350	0
397	20240626	121700	15127160	12350	12350	12350	12350	0
398	20240626	121600	15127160	12350	12350	12350	12350	0
399	20240626	121500	15127160	12350	12350	12350	12350	0
400	20240626	121400	15127160	12350	12350	12350	12350	1
401	20240626	121300	15114810	12420	12420	12420	12420	0
402	20240626	121200	15114810	12420	12420	12420	12420	0
403	20240626	121100	15114810	12420	12420	12420	12420	1
404	20240626	121000	15102390	12350	12350	12350	12350	0
405	20240626	120900	15102390	12350	12350	12350	12350	0
406	20240626	120800	15102390	12350	12350	12350	12350	0
407	20240626	120700	15102390	12350	12350	12350	12350	1
408	20240626	120600	15090040	12350	12350	12350	12350	0
409	20240626	120500	15090040	12350	12350	12350	12350	0
410	20240626	120400	15090040	12350	12350	12350	12350	0
411	20240626	120300	15090040	12350	12350	12350	12350	0
412	20240626	120200	15090040	12350	12350	12350	12350	0
413	20240626	120100	15090040	12350	12350	12350	12350	0
414	20240626	120000	15090040	12350	12350	12350	12350	1
415	20240626	115900	15077690	12350	12350	12350	12350	1
416	20240626	115800	15065340	12430	12430	12430	12430	1
417	20240626	115700	15052910	12350	12350	12350	12350	0
418	20240626	115600	15052910	12350	12350	12350	12350	0
419	20240626	115500	15052910	12350	12350	12350	12350	0
420	20240626	115400	15052910	12350	12350	12350	12350	0
421	20240626	115300	15052910	12350	12350	12350	12350	1
422	20240626	115200	15040560	12430	12430	12430	12430	0
423	20240626	115100	15040560	12430	12430	12430	12430	0
424	20240626	115000	15040560	12430	12430	12430	12430	0
425	20240626	114900	15040560	12430	12430	12430	12430	1
426	20240626	114800	15028130	12350	12350	12350	12350	0
427	20240626	114700	15028130	12350	12350	12350	12350	0
428	20240626	114600	15028130	12350	12350	12350	12350	0
429	20240626	114500	15028130	12350	12350	12350	12350	1
430	20240626	114400	15015780	12350	12350	12350	12350	0
431	20240626	114300	15015780	12350	12350	12350	12350	0
432	20240626	114200	15015780	12350	12350	12350	12350	0
433	20240626	114100	15015780	12350	12350	12350	12350	0
434	20240626	114000	15015780	12350	12350	12350	12350	0
435	20240626	113900	15015780	12350	12350	12350	12350	0
436	20240626	113800	15015780	12350	12350	12350	12350	1
437	20240626	113700	15003430	12350	12350	12350	12350	1
438	20240626	113600	14991080	12350	12350	12350	12350	0
439	20240626	113500	14991080	12350	12350	12350	12350	0
440	20240626	113400	14991080	12350	12350	12350	12350	0
441	20240626	113300	14991080	12350	12350	12350	12350	0
442	20240626	113200	14991080	12350	12350	12350	12350	0
443	20240626	113100	14991080	12350	12350	12350	12350	1
444	20240626	113000	14978730	12350	12350	12350	12350	0
445	20240626	112900	14978730	12350	12350	12350	12350	0
446	20240626	112800	14978730	12350	12350	12350	12350	0
447	20240626	112700	14978730	12350	12350	12350	12350	0
448	20240626	112600	14978730	12350	12350	12350	12350	0
449	20240626	112500	14978730	12350	12350	12350	12350	0
450	20240626	112400	14978730	12350	12350	12350	12350	1
451	20240626	112300	14966380	12470	12470	12470	12470	0
452	20240626	112200	14966380	12470	12470	12470	12470	0
453	20240626	112100	14966380	12470	12470	12470	12470	0
454	20240626	112000	14966380	12470	12470	12470	12470	0
455	20240626	111900	14966380	12470	12470	12470	12470	0
456	20240626	111800	14966380	12470	12470	12470	12470	1
457	20240626	111700	14953910	12350	12350	12350	12350	1
458	20240626	111600	14941560	12350	12350	12350	12350	0
459	20240626	111500	14941560	12350	12350	12350	12350	1
460	20240626	111400	14929210	12460	12460	12460	12460	1
461	20240626	111300	14916750	12390	12390	12390	12390	0
462	20240626	111200	14916750	12390	12390	12390	12390	0
463	20240626	111100	14916750	12390	12390	12390	12390	0
464	20240626	111000	14916750	12390	12390	12390	12390	1
465	20240626	110900	14904360	12480	12480	12480	12480	0
466	20240626	110800	14904360	12480	12480	12480	12480	0
467	20240626	110700	14904360	12480	12480	12480	12480	0
468	20240626	110600	14904360	12480	12480	12480	12480	0
469	20240626	110500	14904360	12480	12480	12480	12480	0
470	20240626	110400	14904360	12480	12480	12480	12480	0
471	20240626	110300	14904360	12480	12470	12480	12470	5
472	20240626	110200	14842000	12390	12390	12390	12390	1
473	20240626	110100	14829610	12470	12470	12470	12470	0
474	20240626	110000	14829610	12470	12470	12470	12470	0
475	20240626	105900	14829610	12470	12470	12470	12470	0
476	20240626	105800	14829610	12470	12470	12470	12470	0
477	20240626	105700	14829610	12470	12470	12470	12470	0
478	20240626	105600	14829610	12470	12470	12470	12470	1
479	20240626	105500	14817140	12390	12390	12390	12390	1
480	20240626	105400	14804750	12470	12470	12470	12470	0
481	20240626	105300	14804750	12470	12470	12470	12470	0
482	20240626	105200	14804750	12470	12390	12470	12390	2
483	20240626	105100	14779890	12390	12390	12390	12390	0
484	20240626	105000	14779890	12390	12390	12390	12390	0
485	20240626	104900	14779890	12390	12390	12390	12390	15
486	20240626	104800	14594040	12390	12390	12390	12390	1
487	20240626	104700	14581650	12390	12390	12390	12390	0
488	20240626	104600	14581650	12390	12390	12390	12390	0
489	20240626	104500	14581650	12390	12390	12390	12390	0
490	20240626	104400	14581650	12390	12390	12390	12390	0
491	20240626	104300	14581650	12390	12390	12390	12390	0
492	20240626	104200	14581650	12390	12390	12390	12390	0
493	20240626	104100	14581650	12390	12390	12390	12390	1
494	20240626	104000	14569260	12390	12390	12390	12390	0
495	20240626	103900	14569260	12390	12390	12390	12390	0
496	20240626	103800	14569260	12390	12390	12390	12390	0
497	20240626	103700	14569260	12390	12390	12390	12390	0
498	20240626	103600	14569260	12390	12390	12390	12390	0
499	20240626	103500	14569260	12390	12390	12390	12390	0
500	20240626	103400	14569260	12390	12390	12390	12390	1
501	20240626	103300	14556870	12390	12390	12390	12390	0
502	20240626	103200	14556870	12390	12390	12390	12390	0
503	20240626	103100	14556870	12390	12390	12390	12390	0
504	20240626	103000	14556870	12390	12390	12390	12390	1
505	20240626	102900	14544480	12390	12390	12390	12390	0
506	20240626	102800	14544480	12390	12390	12390	12390	0
507	20240626	102700	14544480	12390	12390	12390	12390	1
508	20240626	102600	14532090	12480	12480	12480	12480	0
509	20240626	102500	14532090	12480	12480	12480	12480	0
510	20240626	102400	14532090	12480	12480	12480	12480	1
511	20240626	102300	14519610	12390	12390	12390	12390	0
512	20240626	102200	14519610	12390	12390	12390	12390	0
513	20240626	102100	14519610	12390	12390	12390	12390	0
514	20240626	102000	14519610	12390	12390	12390	12390	0
515	20240626	101900	14519610	12390	12390	12390	12390	2
516	20240626	101800	14494830	12480	12480	12480	12480	0
517	20240626	101700	14494830	12480	12480	12480	12480	0
518	20240626	101600	14494830	12480	12480	12480	12480	0
519	20240626	101500	14494830	12480	12480	12480	12480	0
520	20240626	101400	14494830	12480	12480	12480	12480	20
521	20240626	101300	14245230	12480	12480	12480	12480	1
522	20240626	101200	14232750	12380	12440	12470	12380	3
523	20240626	101100	14195460	12380	12380	12380	12380	0
524	20240626	101000	14195460	12380	12380	12380	12380	0
525	20240626	100900	14195460	12380	12380	12380	12380	0
526	20240626	100800	14195460	12380	12380	12380	12380	1
527	20240626	100700	14183080	12490	12490	12490	12490	0
528	20240626	100600	14183080	12490	12480	12490	12480	27
529	20240626	100500	13845860	12470	12470	12470	12470	1
530	20240626	100400	13833390	12470	12470	12470	12470	67
531	20240626	100300	12997900	12470	12470	12480	12470	15
532	20240626	100200	12810800	12470	12470	12470	12470	0
533	20240626	100100	12810800	12470	12470	12470	12470	0
534	20240626	100000	12810800	12470	12470	12470	12470	1
535	20240626	095900	12798330	12330	12330	12330	12330	0
536	20240626	095800	12798330	12330	12330	12330	12330	1
537	20240626	095700	12786000	12470	12470	12470	12470	0
538	20240626	095600	12786000	12470	12470	12470	12470	1
539	20240626	095500	12773530	12320	12320	12320	12320	3
540	20240626	095400	12736570	12330	12330	12330	12330	0
541	20240626	095300	12736570	12330	12330	12330	12330	0
542	20240626	095200	12736570	12330	12330	12330	12330	0
543	20240626	095100	12736570	12330	12330	12330	12330	1
544	20240626	095000	12724240	12330	12330	12330	12330	0
545	20240626	094900	12724240	12330	12330	12330	12330	0
546	20240626	094800	12724240	12330	12330	12330	12330	0
547	20240626	094700	12724240	12330	12330	12330	12330	0
548	20240626	094600	12724240	12330	12330	12330	12330	0
549	20240626	094500	12724240	12330	12330	12330	12330	1
550	20240626	094400	12711910	12330	12330	12330	12330	1
551	20240626	094300	12699580	12480	12470	12480	12470	2
552	20240626	094200	12674630	12310	12310	12310	12310	0
553	20240626	094100	12674630	12310	12310	12310	12310	0
554	20240626	094000	12674630	12310	12310	12310	12310	0
555	20240626	093900	12674630	12310	12310	12310	12310	0
556	20240626	093800	12674630	12310	12310	12310	12310	0
557	20240626	093700	12674630	12310	12310	12310	12310	0
558	20240626	093600	12674630	12310	12490	12490	12310	2
559	20240626	093500	12649830	12310	12310	12310	12310	0
560	20240626	093400	12649830	12310	12310	12310	12310	0
561	20240626	093300	12649830	12310	12310	12310	12310	43
562	20240626	093200	12120500	12500	12500	12500	12500	1
563	20240626	093100	12108000	12310	12310	12310	12310	0
564	20240626	093000	12108000	12310	12310	12310	12310	10
565	20240626	092900	11984900	12310	12310	12310	12310	1
566	20240626	092800	11972590	12490	12490	12490	12490	0
567	20240626	092700	11972590	12490	12490	12490	12490	0
568	20240626	092600	11972590	12490	12490	12490	12490	0
569	20240626	092500	11972590	12490	12490	12490	12490	0
570	20240626	092400	11972590	12490	12490	12490	12490	0
571	20240626	092300	11972590	12490	12300	12490	12300	2
572	20240626	092200	11947800	12300	12360	12360	12300	100
573	20240626	092100	10717180	12500	12500	12500	12500	0
574	20240626	092000	10717180	12500	12500	12500	12500	0
575	20240626	091900	10717180	12500	12500	12500	12500	0
576	20240626	091800	10717180	12500	12500	12500	12500	1
577	20240626	091700	10704680	12360	12360	12360	12360	0
578	20240626	091600	10704680	12360	12360	12360	12360	0
579	20240626	091500	10704680	12360	12370	12370	12360	81
580	20240626	091400	9703260	12360	12360	12360	12360	0
581	20240626	091300	9703260	12360	12360	12360	12360	0
582	20240626	091200	9703260	12360	12360	12360	12360	0
583	20240626	091100	9703260	12360	12360	12360	12360	0
584	20240626	091000	9703260	12360	12360	12360	12360	0
585	20240626	090900	9703260	12360	12360	12360	12360	0
586	20240626	090800	9703260	12360	12360	12360	12360	1
587	20240626	090700	9690900	12360	12360	12360	12360	0
588	20240626	090600	9690900	12360	12360	12360	12360	0
589	20240626	090500	9690900	12360	12360	12360	12360	2
590	20240626	090400	9666180	12420	12420	12420	12420	0
591	20240626	090300	9666180	12420	12420	12420	12420	0
592	20240626	090200	9666180	12420	12420	12530	12410	461
593	20240626	090100	3940310	12430	12430	12430	12430	102
594	20240626	090000	2672450	12430	12430	12430	12430	215