KissMeData/042520/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192700	296968650	11670	11670	11670	11670	112
3	20240627	192600	296968650	11670	11670	11670	11670	0
4	20240627	192500	296968650	11670	11670	11670	11670	0
5	20240627	192400	296968650	11670	11670	11670	11670	0
6	20240627	192300	296968650	11670	11670	11670	11670	0
7	20240627	192200	296968650	11670	11670	11670	11670	0
8	20240627	192100	296968650	11670	11670	11670	11670	0
9	20240627	192000	296968650	11670	11670	11670	11670	0
10	20240627	191900	296968650	11670	11670	11670	11670	0
11	20240627	191800	296968650	11670	11670	11670	11670	0
12	20240627	191700	296968650	11670	11670	11670	11670	0
13	20240627	191600	296968650	11670	11670	11670	11670	0
14	20240627	191500	296968650	11670	11670	11670	11670	0
15	20240627	191400	296968650	11670	11670	11670	11670	0
16	20240627	191300	296968650	11670	11670	11670	11670	0
17	20240627	191200	296968650	11670	11670	11670	11670	0
18	20240627	191100	296968650	11670	11670	11670	11670	0
19	20240627	191000	296968650	11670	11670	11670	11670	0
20	20240627	190900	296968650	11670	11670	11670	11670	0
21	20240627	190800	296968650	11670	11670	11670	11670	0
22	20240627	190700	296968650	11670	11670	11670	11670	0
23	20240627	190600	296968650	11670	11670	11670	11670	0
24	20240627	190500	296968650	11670	11670	11670	11670	0
25	20240627	190400	296968650	11670	11670	11670	11670	0
26	20240627	190300	296968650	11670	11670	11670	11670	0
27	20240627	190200	296968650	11670	11670	11670	11670	0
28	20240627	190100	296968650	11670	11670	11670	11670	0
29	20240627	190000	296968650	11670	11670	11670	11670	0
30	20240627	185900	296968650	11670	11670	11670	11670	0
31	20240627	185800	296968650	11670	11670	11670	11670	0
32	20240627	185700	296968650	11670	11670	11670	11670	112
33	20240627	185600	296968650	11670	11670	11670	11670	0
34	20240627	185500	296968650	11670	11670	11670	11670	0
35	20240627	185400	296968650	11670	11670	11670	11670	0
36	20240627	185300	296968650	11670	11670	11670	11670	0
37	20240627	185200	296968650	11670	11670	11670	11670	0
38	20240627	185100	296968650	11670	11670	11670	11670	0
39	20240627	185000	296968650	11670	11670	11670	11670	0
40	20240627	184900	296968650	11670	11670	11670	11670	0
41	20240627	184800	296968650	11670	11670	11670	11670	0
42	20240627	184700	296968650	11670	11670	11670	11670	0
43	20240627	184600	296968650	11670	11670	11670	11670	0
44	20240627	184500	296968650	11670	11670	11670	11670	0
45	20240627	184400	296968650	11670	11670	11670	11670	0
46	20240627	184300	296968650	11670	11670	11670	11670	0
47	20240627	184200	296968650	11670	11670	11670	11670	0
48	20240627	184100	296968650	11670	11670	11670	11670	0
49	20240627	184000	296968650	11670	11670	11670	11670	0
50	20240627	183900	296968650	11670	11670	11670	11670	0
51	20240627	183800	296968650	11670	11670	11670	11670	0
52	20240627	183700	296968650	11670	11670	11670	11670	0
53	20240627	183600	296968650	11670	11670	11670	11670	0
54	20240627	183500	296968650	11670	11670	11670	11670	0
55	20240627	183400	296968650	11670	11670	11670	11670	0
56	20240627	183300	296968650	11670	11670	11670	11670	0
57	20240627	183200	296968650	11670	11670	11670	11670	0
58	20240627	183100	296968650	11670	11670	11670	11670	0
59	20240627	183000	296968650	11670	11670	11670	11670	0
60	20240627	182900	296968650	11670	11670	11670	11670	0
61	20240627	182800	296968650	11670	11670	11670	11670	0
62	20240627	182700	296968650	11670	11670	11670	11670	112
63	20240627	182600	296968650	11670	11670	11670	11670	0
64	20240627	182500	296968650	11670	11670	11670	11670	0
65	20240627	182400	296968650	11670	11670	11670	11670	0
66	20240627	182300	296968650	11670	11670	11670	11670	0
67	20240627	182200	296968650	11670	11670	11670	11670	0
68	20240627	182100	296968650	11670	11670	11670	11670	0
69	20240627	182000	296968650	11670	11670	11670	11670	0
70	20240627	181900	296968650	11670	11670	11670	11670	0
71	20240627	181800	296968650	11670	11670	11670	11670	0
72	20240627	181700	296968650	11670	11670	11670	11670	0
73	20240627	181600	296968650	11670	11670	11670	11670	0
74	20240627	181500	296968650	11670	11670	11670	11670	0
75	20240627	181400	296968650	11670	11670	11670	11670	0
76	20240627	181300	296968650	11670	11670	11670	11670	0
77	20240627	181200	296968650	11670	11670	11670	11670	0
78	20240627	181100	296968650	11670	11670	11670	11670	0
79	20240627	181000	296968650	11670	11670	11670	11670	0
80	20240627	180900	296968650	11670	11670	11670	11670	0
81	20240627	180800	296968650	11670	11670	11670	11670	0
82	20240627	180700	296968650	11670	11670	11670	11670	0
83	20240627	180600	296968650	11670	11670	11670	11670	0
84	20240627	180500	296968650	11670	11670	11670	11670	0
85	20240627	180400	296968650	11670	11670	11670	11670	0
86	20240627	180300	296968650	11670	11670	11670	11670	0
87	20240627	180200	296968650	11670	11670	11670	11670	0
88	20240627	180100	296968650	11670	11670	11670	11670	0
89	20240627	180000	296968650	11670	11670	11670	11670	0
90	20240627	175900	296968650	11670	11670	11670	11670	0
91	20240627	175800	296968650	11670	11670	11670	11670	0
92	20240627	175700	296968650	11670	11670	11670	11670	112
93	20240627	175600	296968650	11670	11670	11670	11670	0
94	20240627	175500	296968650	11670	11670	11670	11670	0
95	20240627	175400	296968650	11670	11670	11670	11670	0
96	20240627	175300	296968650	11670	11670	11670	11670	0
97	20240627	175200	296968650	11670	11670	11670	11670	0
98	20240627	175100	296968650	11670	11670	11670	11670	0
99	20240627	175000	296968650	11670	11670	11670	11670	0
100	20240627	174900	296968650	11670	11670	11670	11670	0
101	20240627	174800	296968650	11670	11670	11670	11670	0
102	20240627	174700	296968650	11670	11670	11670	11670	0
103	20240627	174600	296968650	11670	11670	11670	11670	0
104	20240627	174500	296968650	11670	11670	11670	11670	0
105	20240627	174400	296968650	11670	11670	11670	11670	0
106	20240627	174300	296968650	11670	11670	11670	11670	0
107	20240627	174200	296968650	11670	11670	11670	11670	0
108	20240627	174100	296968650	11670	11670	11670	11670	0
109	20240627	174000	296968650	11670	11670	11670	11670	0
110	20240627	173900	296968650	11670	11670	11670	11670	0
111	20240627	173800	296968650	11670	11670	11670	11670	0
112	20240627	173700	296968650	11670	11670	11670	11670	0
113	20240627	173600	296968650	11670	11670	11670	11670	0
114	20240627	173500	296968650	11670	11670	11670	11670	0
115	20240627	173400	296968650	11670	11670	11670	11670	0
116	20240627	173300	296968650	11670	11670	11670	11670	0
117	20240627	173200	296968650	11670	11670	11670	11670	0
118	20240627	173100	296968650	11670	11670	11670	11670	0
119	20240627	173000	296968650	11670	11670	11670	11670	0
120	20240627	172900	296968650	11670	11670	11670	11670	0
121	20240627	172800	296968650	11670	11670	11670	11670	0
122	20240627	172700	296968650	11670	11670	11670	11670	112
123	20240627	172600	296968650	11670	11670	11670	11670	0
124	20240627	172500	296968650	11670	11670	11670	11670	0
125	20240627	172400	296968650	11670	11670	11670	11670	0
126	20240627	172300	296968650	11670	11670	11670	11670	0
127	20240627	172200	296968650	11670	11670	11670	11670	0
128	20240627	172100	296968650	11670	11670	11670	11670	0
129	20240627	172000	296968650	11670	11670	11670	11670	0
130	20240627	171900	296968650	11670	11670	11670	11670	0
131	20240627	171800	296968650	11670	11670	11670	11670	0
132	20240627	171700	296968650	11670	11670	11670	11670	0
133	20240627	171600	296968650	11670	11670	11670	11670	0
134	20240627	171500	296968650	11670	11670	11670	11670	0
135	20240627	171400	296968650	11670	11670	11670	11670	0
136	20240627	171300	296968650	11670	11670	11670	11670	0
137	20240627	171200	296968650	11670	11670	11670	11670	0
138	20240627	171100	296968650	11670	11670	11670	11670	0
139	20240627	171000	296968650	11670	11670	11670	11670	0
140	20240627	170900	296968650	11670	11670	11670	11670	0
141	20240627	170800	296968650	11670	11670	11670	11670	0
142	20240627	170700	296968650	11670	11670	11670	11670	0
143	20240627	170600	296968650	11670	11670	11670	11670	0
144	20240627	170500	296968650	11670	11670	11670	11670	0
145	20240627	170400	296968650	11670	11670	11670	11670	0
146	20240627	170300	296968650	11670	11670	11670	11670	0
147	20240627	170200	296968650	11670	11670	11670	11670	0
148	20240627	170100	296968650	11670	11670	11670	11670	0
149	20240627	170000	296968650	11670	11670	11670	11670	0
150	20240627	165900	296968650	11670	11670	11670	11670	0
151	20240627	165800	296968650	11670	11670	11670	11670	0
152	20240627	165700	296968650	11670	11670	11670	11670	112
153	20240627	165600	296968650	11670	11670	11670	11670	0
154	20240627	165500	296968650	11670	11670	11670	11670	0
155	20240627	165400	296968650	11670	11670	11670	11670	0
156	20240627	165300	296968650	11670	11670	11670	11670	0
157	20240627	165200	296968650	11670	11670	11670	11670	0
158	20240627	165100	296968650	11670	11670	11670	11670	0
159	20240627	165000	296968650	11670	11670	11670	11670	0
160	20240627	164900	296968650	11670	11670	11670	11670	0
161	20240627	164800	296968650	11670	11670	11670	11670	0
162	20240627	164700	296968650	11670	11670	11670	11670	0
163	20240627	164600	296968650	11670	11670	11670	11670	0
164	20240627	164500	296968650	11670	11670	11670	11670	0
165	20240627	164400	296968650	11670	11670	11670	11670	0
166	20240627	164300	296968650	11670	11670	11670	11670	0
167	20240627	164200	296968650	11670	11670	11670	11670	0
168	20240627	164100	296968650	11670	11670	11670	11670	0
169	20240627	164000	296968650	11670	11670	11670	11670	0
170	20240627	163900	296968650	11670	11670	11670	11670	0
171	20240627	163800	296968650	11670	11670	11670	11670	0
172	20240627	163700	296968650	11670	11670	11670	11670	0
173	20240627	163600	296968650	11670	11670	11670	11670	0
174	20240627	163500	296968650	11670	11670	11670	11670	0
175	20240627	163400	296968650	11670	11670	11670	11670	0
176	20240627	163300	296968650	11670	11670	11670	11670	0
177	20240627	163200	296968650	11670	11670	11670	11670	0
178	20240627	163100	296968650	11670	11670	11670	11670	0
179	20240627	163000	296968650	11670	11670	11670	11670	0
180	20240627	162900	296968650	11670	11670	11670	11670	0
181	20240627	162800	296968650	11670	11670	11670	11670	0
182	20240627	162700	296968650	11670	11670	11670	11670	112
183	20240627	162600	296968650	11670	11670	11670	11670	0
184	20240627	162500	296968650	11670	11670	11670	11670	0
185	20240627	162400	296968650	11670	11670	11670	11670	0
186	20240627	162300	296968650	11670	11670	11670	11670	0
187	20240627	162200	296968650	11670	11670	11670	11670	0
188	20240627	162100	296968650	11670	11670	11670	11670	0
189	20240627	162000	296968650	11670	11670	11670	11670	0
190	20240627	161900	296968650	11670	11670	11670	11670	0
191	20240627	161800	296968650	11670	11670	11670	11670	0
192	20240627	161700	296968650	11670	11670	11670	11670	0
193	20240627	161600	296968650	11670	11670	11670	11670	0
194	20240627	161500	296968650	11670	11670	11670	11670	0
195	20240627	161400	296968650	11670	11670	11670	11670	0
196	20240627	161300	296968650	11670	11670	11670	11670	0
197	20240627	161200	296968650	11670	11670	11670	11670	0
198	20240627	161100	296968650	11670	11670	11670	11670	0
199	20240627	161000	296968650	11670	11670	11670	11670	0
200	20240627	160900	296968650	11670	11670	11670	11670	0
201	20240627	160800	296968650	11670	11670	11670	11670	0
202	20240627	160700	296968650	11670	11670	11670	11670	0
203	20240627	160600	296968650	11670	11670	11670	11670	0
204	20240627	160500	296968650	11670	11670	11670	11670	0
205	20240627	160400	296968650	11670	11670	11670	11670	0
206	20240627	160300	296968650	11670	11670	11670	11670	0
207	20240627	160200	296968650	11670	11670	11670	11670	0
208	20240627	160100	296968650	11670	11670	11670	11670	0
209	20240627	160000	296968650	11670	11670	11670	11670	0
210	20240627	155900	296968650	11670	11670	11670	11670	0
211	20240627	155800	296968650	11670	11670	11670	11670	0
212	20240627	155700	296968650	11670	11670	11670	11670	112
213	20240627	155600	296968650	11670	11670	11670	11670	0
214	20240627	155500	296968650	11670	11670	11670	11670	0
215	20240627	155400	296968650	11670	11670	11670	11670	0
216	20240627	155300	296968650	11670	11670	11670	11670	0
217	20240627	155200	296968650	11670	11670	11670	11670	0
218	20240627	155100	296968650	11670	11670	11670	11670	0
219	20240627	155000	296968650	11670	11670	11670	11670	0
220	20240627	154900	296968650	11670	11670	11670	11670	0
221	20240627	154800	296968650	11670	11670	11670	11670	0
222	20240627	154700	296968650	11670	11670	11670	11670	0
223	20240627	154600	296968650	11670	11670	11670	11670	0
224	20240627	154500	296968650	11670	11670	11670	11670	0
225	20240627	154400	296968650	11670	11670	11670	11670	0
226	20240627	154300	296968650	11670	11670	11670	11670	0
227	20240627	154200	296968650	11670	11670	11670	11670	0
228	20240627	154100	296968650	11670	11670	11670	11670	0
229	20240627	154000	296968650	11670	11670	11670	11670	0
230	20240627	153900	296968650	11670	11670	11670	11670	0
231	20240627	153800	296968650	11670	11670	11670	11670	0
232	20240627	153700	296968650	11670	11670	11670	11670	0
233	20240627	153600	296968650	11670	11670	11670	11670	0
234	20240627	153500	296968650	11670	11670	11670	11670	0
235	20240627	153400	296968650	11670	11670	11670	11670	0
236	20240627	153300	296968650	11670	11670	11670	11670	0
237	20240627	153200	296968650	11670	11670	11670	11670	0
238	20240627	153100	296968650	11670	11670	11670	11670	0
239	20240627	153000	296968650	11670	11670	11670	11670	112
240	20240627	152900	295661610	11670	11670	11670	11670	0
241	20240627	152800	295661610	11670	11670	11670	11670	0
242	20240627	152700	295661610	11670	11670	11670	11670	0
243	20240627	152600	295661610	11670	11670	11670	11670	0
244	20240627	152500	295661610	11670	11670	11670	11670	0
245	20240627	152400	295661610	11670	11670	11670	11670	0
246	20240627	152300	295661610	11670	11670	11670	11670	0
247	20240627	152200	295661610	11670	11670	11670	11670	0
248	20240627	152100	295661610	11670	11670	11670	11670	0
249	20240627	152000	295661610	11670	11670	11670	11670	0
250	20240627	151900	295661610	11670	11670	11670	11670	75
251	20240627	151800	294786360	11670	11670	11670	11670	75
252	20240627	151700	293911110	11670	11670	11670	11670	101
253	20240627	151600	292732440	11610	11610	11610	11610	61
254	20240627	151500	292024230	11610	11660	11660	11610	130
255	20240627	151400	290514270	11670	11670	11670	11670	1
256	20240627	151300	290502600	11680	11680	11680	11680	1
257	20240627	151200	290490920	11680	11680	11680	11680	200
258	20240627	151100	288154920	11680	11670	11680	11670	220
259	20240627	151000	285585520	11680	11680	11680	11680	0
260	20240627	150900	285585520	11680	11680	11680	11680	1
261	20240627	150800	285573840	11620	11620	11620	11620	0
262	20240627	150700	285573840	11620	11620	11620	11620	1
263	20240627	150600	285562220	11620	11620	11680	11620	177
264	20240627	150500	283505420	11620	11650	11650	11620	20
265	20240627	150400	283272600	11650	11650	11650	11650	0
266	20240627	150300	283272600	11650	11650	11650	11650	0
267	20240627	150200	283272600	11650	11650	11650	11650	200
268	20240627	150100	280942600	11680	11680	11680	11680	0
269	20240627	150000	280942600	11680	11680	11680	11680	0
270	20240627	145900	280942600	11680	11680	11680	11680	1
271	20240627	145800	280930920	11620	11620	11620	11620	0
272	20240627	145700	280930920	11620	11620	11620	11620	200
273	20240627	145600	278606920	11620	11650	11650	11620	197
274	20240627	145500	276317470	11700	11700	11700	11700	0
275	20240627	145400	276317470	11700	11700	11700	11700	0
276	20240627	145300	276317470	11700	11700	11700	11700	0
277	20240627	145200	276317470	11700	11700	11700	11700	0
278	20240627	145100	276317470	11700	11700	11700	11700	0
279	20240627	145000	276317470	11700	11700	11700	11700	0
280	20240627	144900	276317470	11700	11700	11700	11700	0
281	20240627	144800	276317470	11700	11700	11700	11700	0
282	20240627	144700	276317470	11700	11700	11700	11700	1
283	20240627	144600	276305770	11620	11620	11620	11620	0
284	20240627	144500	276305770	11620	11620	11620	11620	0
285	20240627	144400	276305770	11620	11620	11620	11620	0
286	20240627	144300	276305770	11620	11620	11620	11620	0
287	20240627	144200	276305770	11620	11620	11620	11620	101
288	20240627	144100	275132150	11700	11700	11700	11700	0
289	20240627	144000	275132150	11700	11700	11700	11700	0
290	20240627	143900	275132150	11700	11700	11700	11700	0
291	20240627	143800	275132150	11700	11700	11700	11700	0
292	20240627	143700	275132150	11700	11700	11700	11700	0
293	20240627	143600	275132150	11700	11700	11700	11700	0
294	20240627	143500	275132150	11700	11700	11700	11700	0
295	20240627	143400	275132150	11700	11700	11700	11700	0
296	20240627	143300	275132150	11700	11700	11700	11700	0
297	20240627	143200	275132150	11700	11700	11700	11700	0
298	20240627	143100	275132150	11700	11700	11700	11700	0
299	20240627	143000	275132150	11700	11700	11700	11700	0
300	20240627	142900	275132150	11700	11700	11700	11700	0
301	20240627	142800	275132150	11700	11700	11700	11700	0
302	20240627	142700	275132150	11700	11700	11700	11700	0
303	20240627	142600	275132150	11700	11700	11700	11700	0
304	20240627	142500	275132150	11700	11700	11700	11700	0
305	20240627	142400	275132150	11700	11700	11700	11700	0
306	20240627	142300	275132150	11700	11700	11700	11700	0
307	20240627	142200	275132150	11700	11700	11700	11700	0
308	20240627	142100	275132150	11700	11700	11700	11700	0
309	20240627	142000	275132150	11700	11700	11700	11700	0
310	20240627	141900	275132150	11700	11700	11700	11700	0
311	20240627	141800	275132150	11700	11700	11700	11700	0
312	20240627	141700	275132150	11700	11700	11700	11700	0
313	20240627	141600	275132150	11700	11700	11700	11700	0
314	20240627	141500	275132150	11700	11700	11700	11700	0
315	20240627	141400	275132150	11700	11700	11700	11700	0
316	20240627	141300	275132150	11700	11700	11700	11700	0
317	20240627	141200	275132150	11700	11700	11700	11700	0
318	20240627	141100	275132150	11700	11700	11700	11700	11
319	20240627	141000	275003450	11700	11700	11700	11700	0
320	20240627	140900	275003450	11700	11700	11700	11700	1
321	20240627	140800	274991750	11600	11600	11600	11600	38
322	20240627	140700	274550950	11600	11600	11600	11600	15
323	20240627	140600	274376950	11600	11630	11630	11590	2404
324	20240627	140500	246483160	11630	11630	11630	11630	0
325	20240627	140400	246483160	11630	11630	11630	11630	5
326	20240627	140300	246425010	11630	11630	11630	11630	0
327	20240627	140200	246425010	11630	11630	11630	11630	0
328	20240627	140100	246425010	11630	11630	11630	11630	0
329	20240627	140000	246425010	11630	11640	11640	11630	13
330	20240627	135900	246273700	11650	11650	11650	11650	110
331	20240627	135800	244992200	11640	11640	11640	11640	5
332	20240627	135700	244934000	11650	11650	11650	11650	0
333	20240627	135600	244934000	11650	11650	11650	11650	0
334	20240627	135500	244934000	11650	11650	11650	11650	0
335	20240627	135400	244934000	11650	11650	11650	11650	0
336	20240627	135300	244934000	11650	11650	11650	11650	0
337	20240627	135200	244934000	11650	11650	11650	11650	0
338	20240627	135100	244934000	11650	11650	11650	11650	10
339	20240627	135000	244817500	11700	11700	11700	11700	0
340	20240627	134900	244817500	11700	11700	11700	11700	0
341	20240627	134800	244817500	11700	11700	11700	11680	10
342	20240627	134700	244700640	11700	11700	11700	11700	0
343	20240627	134600	244700640	11700	11700	11700	11700	5
344	20240627	134500	244642140	11700	11700	11700	11700	0
345	20240627	134400	244642140	11700	11700	11700	11700	1
346	20240627	134300	244630440	11680	11680	11680	11680	0
347	20240627	134200	244630440	11680	11680	11680	11680	2
348	20240627	134100	244607080	11680	11680	11680	11680	0
349	20240627	134000	244607080	11680	11680	11680	11680	0
350	20240627	133900	244607080	11680	11680	11680	11680	0
351	20240627	133800	244607080	11680	11680	11680	11680	0
352	20240627	133700	244607080	11680	11680	11680	11680	25
353	20240627	133600	244315080	11680	11680	11680	11680	0
354	20240627	133500	244315080	11680	11680	11680	11680	0
355	20240627	133400	244315080	11680	11680	11680	11680	0
356	20240627	133300	244315080	11680	11680	11680	11680	0
357	20240627	133200	244315080	11680	11680	11680	11680	0
358	20240627	133100	244315080	11680	11680	11680	11680	1
359	20240627	133000	244303400	11670	11670	11670	11670	7
360	20240627	132900	244221710	11670	11670	11670	11670	30
361	20240627	132800	243871610	11670	11670	11670	11670	0
362	20240627	132700	243871610	11670	11670	11670	11670	0
363	20240627	132600	243871610	11670	11670	11670	11670	0
364	20240627	132500	243871610	11670	11670	11670	11670	0
365	20240627	132400	243871610	11670	11670	11670	11670	16
366	20240627	132300	243684890	11660	11660	11660	11660	0
367	20240627	132200	243684890	11660	11660	11660	11660	12
368	20240627	132100	243544970	11670	11670	11670	11670	0
369	20240627	132000	243544970	11670	11670	11670	11670	100
370	20240627	131900	242377970	11670	11670	11670	11670	1
371	20240627	131800	242366300	11670	11670	11670	11670	0
372	20240627	131700	242366300	11670	11670	11670	11670	0
373	20240627	131600	242366300	11670	11670	11670	11670	11
374	20240627	131500	242237930	11670	11670	11670	11670	1
375	20240627	131400	242226260	11670	11670	11670	11670	0
376	20240627	131300	242226260	11670	11670	11670	11670	1
377	20240627	131200	242214590	11700	11700	11700	11700	0
378	20240627	131100	242214590	11700	11700	11700	11700	0
379	20240627	131000	242214590	11700	11700	11700	11700	5
380	20240627	130900	242156090	11670	11620	11670	11620	58
381	20240627	130800	241479630	11620	11620	11620	11620	0
382	20240627	130700	241479630	11620	11620	11620	11620	0
383	20240627	130600	241479630	11620	11630	11630	11620	19
384	20240627	130500	241258840	11620	11620	11620	11620	0
385	20240627	130400	241258840	11620	11620	11620	11620	0
386	20240627	130300	241258840	11620	11620	11620	11620	0
387	20240627	130200	241258840	11620	11620	11620	11620	0
388	20240627	130100	241258840	11620	11620	11620	11620	0
389	20240627	130000	241258840	11620	11620	11620	11620	25
390	20240627	125900	240968340	11610	11610	11610	11610	2
391	20240627	125800	240945120	11610	11610	11610	11610	23
392	20240627	125700	240678090	11620	11620	11620	11620	0
393	20240627	125600	240678090	11620	11620	11620	11620	14
394	20240627	125500	240515410	11620	11620	11620	11620	0
395	20240627	125400	240515410	11620	11620	11620	11620	0
396	20240627	125300	240515410	11620	11620	11620	11620	0
397	20240627	125200	240515410	11620	11620	11620	11620	0
398	20240627	125100	240515410	11620	11620	11620	11620	0
399	20240627	125000	240515410	11620	11620	11620	11620	30
400	20240627	124900	240166810	11620	11620	11620	11620	70
401	20240627	124800	239353410	11670	11670	11670	11670	0
402	20240627	124700	239353410	11670	11670	11670	11670	0
403	20240627	124600	239353410	11670	11670	11670	11670	0
404	20240627	124500	239353410	11670	11670	11670	11670	20
405	20240627	124400	239120010	11670	11670	11670	11670	0
406	20240627	124300	239120010	11670	11670	11670	11670	5
407	20240627	124200	239061660	11700	11700	11700	11700	0
408	20240627	124100	239061660	11700	11700	11700	11700	0
409	20240627	124000	239061660	11700	11700	11700	11700	1
410	20240627	123900	239049960	11700	11700	11700	11700	0
411	20240627	123800	239049960	11700	11700	11700	11700	0
412	20240627	123700	239049960	11700	11690	11700	11690	500
413	20240627	123600	233201960	11700	11700	11700	11700	0
414	20240627	123500	233201960	11700	11700	11700	11700	0
415	20240627	123400	233201960	11700	11700	11700	11700	1
416	20240627	123300	233190260	11700	11700	11700	11700	6
417	20240627	123200	233120060	11700	11700	11700	11700	0
418	20240627	123100	233120060	11700	11660	11700	11660	1020
419	20240627	123000	221197540	11650	11640	11650	11640	50
420	20240627	122900	220615100	11600	11600	11600	11600	0
421	20240627	122800	220615100	11600	11600	11600	11600	0
422	20240627	122700	220615100	11600	11600	11600	11600	1
423	20240627	122600	220603500	11600	11620	11620	11600	1600
424	20240627	122500	202040140	11660	11660	11660	11660	3
425	20240627	122400	202005160	11660	11660	11660	11660	1
426	20240627	122300	201993500	11610	11610	11610	11610	0
427	20240627	122200	201993500	11610	11620	11620	11610	70
428	20240627	122100	201180570	11610	11610	11610	11610	0
429	20240627	122000	201180570	11610	11610	11610	11610	0
430	20240627	121900	201180570	11610	11610	11610	11610	2
431	20240627	121800	201157350	11600	11600	11600	11600	0
432	20240627	121700	201157350	11600	11600	11600	11600	1
433	20240627	121600	201145750	11600	11600	11600	11600	0
434	20240627	121500	201145750	11600	11600	11600	11600	0
435	20240627	121400	201145750	11600	11630	11630	11600	1300
436	20240627	121300	186062720	11630	11660	11660	11630	281
437	20240627	121200	182791330	11700	11700	11700	11700	0
438	20240627	121100	182791330	11700	11700	11700	11700	1
439	20240627	121000	182779630	11700	11700	11700	11700	4
440	20240627	120900	182732830	11720	11720	11720	11720	0
441	20240627	120800	182732830	11720	11720	11720	11720	0
442	20240627	120700	182732830	11720	11720	11720	11720	0
443	20240627	120600	182732830	11720	11720	11720	11720	3
444	20240627	120500	182697670	11720	11720	11720	11720	0
445	20240627	120400	182697670	11720	11720	11720	11720	0
446	20240627	120300	182697670	11720	11720	11720	11720	0
447	20240627	120200	182697670	11720	11720	11720	11720	0
448	20240627	120100	182697670	11720	11720	11720	11720	0
449	20240627	120000	182697670	11720	11720	11720	11720	0
450	20240627	115900	182697670	11720	11720	11720	11720	0
451	20240627	115800	182697670	11720	11720	11720	11720	0
452	20240627	115700	182697670	11720	11660	11720	11600	854
453	20240627	115600	172762220	11650	11700	11700	11650	2000
454	20240627	115500	149446100	11730	11730	11730	11730	0
455	20240627	115400	149446100	11730	11730	11730	11730	0
456	20240627	115300	149446100	11730	11730	11730	11730	1
457	20240627	115200	149434370	11700	11700	11700	11700	3
458	20240627	115100	149399270	11740	11740	11740	11740	0
459	20240627	115000	149399270	11740	11740	11740	11740	0
460	20240627	114900	149399270	11740	11740	11740	11740	0
461	20240627	114800	149399270	11740	11740	11740	11740	0
462	20240627	114700	149399270	11740	11680	11740	11680	33
463	20240627	114600	149013550	11690	11690	11690	11690	0
464	20240627	114500	149013550	11690	11730	11730	11690	4454
465	20240627	114400	96904440	11740	11740	11740	11740	0
466	20240627	114300	96904440	11740	11740	11740	11740	0
467	20240627	114200	96904440	11740	11740	11740	11740	0
468	20240627	114100	96904440	11740	11740	11740	11740	0
469	20240627	114000	96904440	11740	11740	11740	11740	0
470	20240627	113900	96904440	11740	11740	11740	11740	0
471	20240627	113800	96904440	11740	11740	11740	11740	0
472	20240627	113700	96904440	11740	11740	11740	11740	0
473	20240627	113600	96904440	11740	11740	11740	11740	23
474	20240627	113500	96634420	11740	11740	11740	11740	0
475	20240627	113400	96634420	11740	11740	11740	11740	0
476	20240627	113300	96634420	11740	11740	11740	11740	0
477	20240627	113200	96634420	11740	11740	11740	11740	3
478	20240627	113100	96599200	11740	11740	11740	11740	1
479	20240627	113000	96587460	11740	11730	11740	11730	11
480	20240627	112900	96458330	11740	11740	11740	11740	0
481	20240627	112800	96458330	11740	11740	11740	11740	5
482	20240627	112700	96399630	11710	11710	11710	11710	0
483	20240627	112600	96399630	11710	11710	11710	11710	8
484	20240627	112500	96305950	11710	11710	11720	11710	520
485	20240627	112400	90216740	11720	11720	11720	11720	1
486	20240627	112300	90205020	11720	11720	11720	11720	0
487	20240627	112200	90205020	11720	11730	11730	11720	30
488	20240627	112100	89853410	11720	11720	11720	11720	0
489	20240627	112000	89853410	11720	11720	11720	11710	1495
490	20240627	111900	72335000	11730	11740	11740	11730	2
491	20240627	111800	72311530	11750	11750	11750	11750	0
492	20240627	111700	72311530	11750	11750	11750	11750	0
493	20240627	111600	72311530	11750	11750	11750	11750	0
494	20240627	111500	72311530	11750	11750	11750	11750	5
495	20240627	111400	72252780	11750	11750	11750	11750	0
496	20240627	111300	72252780	11750	11750	11750	11750	0
497	20240627	111200	72252780	11750	11750	11750	11750	4
498	20240627	111100	72205780	11750	11750	11750	11750	0
499	20240627	111000	72205780	11750	11750	11750	11750	0
500	20240627	110900	72205780	11750	11750	11750	11750	0
501	20240627	110800	72205780	11750	11750	11750	11750	0
502	20240627	110700	72205780	11750	11750	11750	11750	0
503	20240627	110600	72205780	11750	11750	11750	11750	0
504	20240627	110500	72205780	11750	11750	11750	11750	2
505	20240627	110400	72182280	11720	11720	11720	11720	0
506	20240627	110300	72182280	11720	11720	11720	11720	10
507	20240627	110200	72065080	11750	11750	11750	11750	0
508	20240627	110100	72065080	11750	11750	11750	11750	93
509	20240627	110000	70972330	11750	11750	11750	11750	0
510	20240627	105900	70972330	11750	11750	11750	11750	0
511	20240627	105800	70972330	11750	11750	11750	11750	0
512	20240627	105700	70972330	11750	11740	11750	11710	1081
513	20240627	105600	58298810	11740	11740	11740	11740	1
514	20240627	105500	58287070	11750	11750	11750	11750	8
515	20240627	105400	58193070	11750	11750	11750	11750	0
516	20240627	105300	58193070	11750	11750	11750	11750	1
517	20240627	105200	58181320	11740	11740	11740	11740	50
518	20240627	105100	57594320	11740	11740	11740	11740	0
519	20240627	105000	57594320	11740	11740	11740	11740	15
520	20240627	104900	57418220	11740	11760	11760	11740	58
521	20240627	104800	56736980	11760	11760	11760	11760	0
522	20240627	104700	56736980	11760	11760	11760	11760	0
523	20240627	104600	56736980	11760	11760	11760	11760	2
524	20240627	104500	56713460	11760	11760	11760	11760	0
525	20240627	104400	56713460	11760	11760	11760	11760	0
526	20240627	104300	56713460	11760	11760	11760	11760	1
527	20240627	104200	56701700	11750	11750	11750	11750	0
528	20240627	104100	56701700	11750	11750	11750	11750	0
529	20240627	104000	56701700	11750	11750	11750	11750	0
530	20240627	103900	56701700	11750	11750	11750	11750	0
531	20240627	103800	56701700	11750	11750	11750	11750	0
532	20240627	103700	56701700	11750	11750	11750	11750	0
533	20240627	103600	56701700	11750	11750	11750	11750	0
534	20240627	103500	56701700	11750	11750	11750	11750	17
535	20240627	103400	56501950	11750	11750	11750	11750	1
536	20240627	103300	56490200	11750	11750	11750	11750	0
537	20240627	103200	56490200	11750	11750	11750	11750	1
538	20240627	103100	56478450	11740	11740	11740	11740	0
539	20240627	103000	56478450	11740	11740	11740	11740	0
540	20240627	102900	56478450	11740	11750	11750	11740	114
541	20240627	102800	55140080	11760	11760	11760	11760	0
542	20240627	102700	55140080	11760	11760	11760	11760	0
543	20240627	102600	55140080	11760	11760	11760	11760	1
544	20240627	102500	55128320	11760	11760	11760	11760	0
545	20240627	102400	55128320	11760	11760	11760	11760	0
546	20240627	102300	55128320	11760	11760	11760	11760	0
547	20240627	102200	55128320	11760	11760	11760	11750	475
548	20240627	102100	49543510	11780	11780	11780	11780	282
549	20240627	102000	46221550	11790	11790	11790	11790	170
550	20240627	101900	44217250	11800	11800	11800	11800	1008
551	20240627	101800	32322850	11800	11810	11810	11800	20
552	20240627	101700	32086670	11810	11810	11810	11810	0
553	20240627	101600	32086670	11810	11810	11810	11810	0
554	20240627	101500	32086670	11810	11810	11810	11810	0
555	20240627	101400	32086670	11810	11810	11810	11810	0
556	20240627	101300	32086670	11810	11810	11810	11810	0
557	20240627	101200	32086670	11810	11810	11810	11810	1
558	20240627	101100	32074860	11810	11810	11810	11810	0
559	20240627	101000	32074860	11810	11810	11810	11810	0
560	20240627	100900	32074860	11810	11810	11810	11810	1
561	20240627	100800	32063050	11810	11800	11810	11800	330
562	20240627	100700	28169040	11810	11810	11810	11810	0
563	20240627	100600	28169040	11810	11810	11810	11810	0
564	20240627	100500	28169040	11810	11810	11810	11810	0
565	20240627	100400	28169040	11810	11810	11810	11810	0
566	20240627	100300	28169040	11810	11810	11810	11810	0
567	20240627	100200	28169040	11810	11820	11820	11810	102
568	20240627	100100	26964410	11810	11810	11810	11810	10
569	20240627	100000	26846310	11820	11820	11820	11820	0
570	20240627	095900	26846310	11820	11820	11820	11820	15
571	20240627	095800	26669010	11820	11820	11820	11820	1
572	20240627	095700	26657190	11820	11820	11820	11820	0
573	20240627	095600	26657190	11820	11820	11820	11820	20
574	20240627	095500	26420790	11820	11820	11820	11820	0
575	20240627	095400	26420790	11820	11820	11820	11820	2
576	20240627	095300	26397150	11820	11820	11820	11820	4
577	20240627	095200	26349870	11820	11820	11820	11820	265
578	20240627	095100	23217570	11880	11880	11880	11880	0
579	20240627	095000	23217570	11880	11880	11880	11880	13
580	20240627	094900	23063130	11880	11880	11880	11880	0
581	20240627	094800	23063130	11880	11880	11880	11880	0
582	20240627	094700	23063130	11880	11880	11880	11880	0
583	20240627	094600	23063130	11880	11880	11880	11880	0
584	20240627	094500	23063130	11880	11880	11880	11880	0
585	20240627	094400	23063130	11880	11880	11880	11880	0
586	20240627	094300	23063130	11880	11880	11880	11880	0
587	20240627	094200	23063130	11880	11880	11880	11880	2
588	20240627	094100	23039370	11820	11820	11820	11820	0
589	20240627	094000	23039370	11820	11820	11820	11820	0
590	20240627	093900	23039370	11820	11830	11830	11820	7
591	20240627	093800	22956620	11820	11820	11820	11820	353
592	20240627	093700	18784160	11800	11800	11800	11800	0
593	20240627	093600	18784160	11800	11800	11800	11800	0
594	20240627	093500	18784160	11800	11820	11820	11800	303
595	20240627	093400	15208700	11800	11810	11810	11800	102
596	20240627	093300	14005080	11820	11820	11820	11820	10
597	20240627	093200	13886880	11820	11810	11820	11810	8
598	20240627	093100	13792370	11820	11820	11820	11820	1
599	20240627	093000	13780550	11760	11760	11760	11760	0
600	20240627	092900	13780550	11760	11760	11760	11760	0
601	20240627	092800	13780550	11760	11760	11760	11760	33
602	20240627	092700	13392470	11760	11760	11760	11760	1
603	20240627	092600	13380710	11780	11780	11780	11780	20
604	20240627	092500	13145110	11820	11820	11820	11820	4
605	20240627	092400	13097830	11820	11820	11820	11820	105
606	20240627	092300	11856730	11820	11820	11820	11820	4
607	20240627	092200	11809450	11820	11820	11820	11820	1
608	20240627	092100	11797630	11780	11780	11780	11780	0
609	20240627	092000	11797630	11780	11780	11780	11780	9
610	20240627	091900	11691610	11780	11780	11780	11780	50
611	20240627	091800	11102610	11760	11760	11760	11760	101
612	20240627	091700	9914850	11780	11780	11780	11780	0
613	20240627	091600	9914850	11780	11780	11780	11780	222
614	20240627	091500	7299690	11790	11790	11790	11790	0
615	20240627	091400	7299690	11790	11800	11800	11790	30
616	20240627	091300	6945890	11800	11800	11800	11800	10
617	20240627	091200	6827890	11800	11800	11800	11800	195
618	20240627	091100	4526890	11800	11800	11800	11800	5
619	20240627	091000	4467890	11810	11810	11810	11810	133
620	20240627	090900	2897160	11810	11810	11810	11810	0
621	20240627	090800	2897160	11810	11810	11810	11810	20
622	20240627	090700	2660960	11860	11860	11860	11860	0
623	20240627	090600	2660960	11860	11860	11860	11860	0
624	20240627	090500	2660960	11860	11860	11860	11860	23
625	20240627	090400	2388180	11760	11820	11820	11760	90
626	20240627	090300	1326360	11820	11820	11820	11820	1
627	20240627	090200	1314540	11820	11820	11820	11820	2
628	20240627	090100	1290900	12150	12150	12150	12150	1
629	20240627	090000	1278750	11810	12200	12200	11810	108