KissMeData/086670/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200300	147773250	12350	12350	12350	12350	271
3	20240628	200200	147773250	12350	12350	12350	12350	0
4	20240628	200100	147773250	12350	12350	12350	12350	0
5	20240628	200000	147773250	12350	12350	12350	12350	0
6	20240628	195900	147773250	12350	12350	12350	12350	0
7	20240628	195800	147773250	12350	12350	12350	12350	0
8	20240628	195700	147773250	12350	12350	12350	12350	0
9	20240628	195600	147773250	12350	12350	12350	12350	0
10	20240628	195500	147773250	12350	12350	12350	12350	0
11	20240628	195400	147773250	12350	12350	12350	12350	0
12	20240628	195300	147773250	12350	12350	12350	12350	0
13	20240628	195200	147773250	12350	12350	12350	12350	0
14	20240628	195100	147773250	12350	12350	12350	12350	0
15	20240628	195000	147773250	12350	12350	12350	12350	0
16	20240628	194900	147773250	12350	12350	12350	12350	0
17	20240628	194800	147773250	12350	12350	12350	12350	0
18	20240628	194700	147773250	12350	12350	12350	12350	0
19	20240628	194600	147773250	12350	12350	12350	12350	0
20	20240628	194500	147773250	12350	12350	12350	12350	0
21	20240628	194400	147773250	12350	12350	12350	12350	0
22	20240628	194300	147773250	12350	12350	12350	12350	0
23	20240628	194200	147773250	12350	12350	12350	12350	0
24	20240628	194100	147773250	12350	12350	12350	12350	0
25	20240628	194000	147773250	12350	12350	12350	12350	0
26	20240628	193900	147773250	12350	12350	12350	12350	0
27	20240628	193800	147773250	12350	12350	12350	12350	0
28	20240628	193700	147773250	12350	12350	12350	12350	0
29	20240628	193600	147773250	12350	12350	12350	12350	0
30	20240628	193500	147773250	12350	12350	12350	12350	0
31	20240628	193400	147773250	12350	12350	12350	12350	0
32	20240628	193300	147773250	12350	12350	12350	12350	271
33	20240628	193200	147773250	12350	12350	12350	12350	0
34	20240628	193100	147773250	12350	12350	12350	12350	0
35	20240628	193000	147773250	12350	12350	12350	12350	0
36	20240628	192900	147773250	12350	12350	12350	12350	0
37	20240628	192800	147773250	12350	12350	12350	12350	0
38	20240628	192700	147773250	12350	12350	12350	12350	0
39	20240628	192600	147773250	12350	12350	12350	12350	0
40	20240628	192500	147773250	12350	12350	12350	12350	0
41	20240628	192400	147773250	12350	12350	12350	12350	0
42	20240628	192300	147773250	12350	12350	12350	12350	0
43	20240628	192200	147773250	12350	12350	12350	12350	0
44	20240628	192100	147773250	12350	12350	12350	12350	0
45	20240628	192000	147773250	12350	12350	12350	12350	0
46	20240628	191900	147773250	12350	12350	12350	12350	0
47	20240628	191800	147773250	12350	12350	12350	12350	0
48	20240628	191700	147773250	12350	12350	12350	12350	0
49	20240628	191600	147773250	12350	12350	12350	12350	0
50	20240628	191500	147773250	12350	12350	12350	12350	0
51	20240628	191400	147773250	12350	12350	12350	12350	0
52	20240628	191300	147773250	12350	12350	12350	12350	0
53	20240628	191200	147773250	12350	12350	12350	12350	0
54	20240628	191100	147773250	12350	12350	12350	12350	0
55	20240628	191000	147773250	12350	12350	12350	12350	0
56	20240628	190900	147773250	12350	12350	12350	12350	0
57	20240628	190800	147773250	12350	12350	12350	12350	0
58	20240628	190700	147773250	12350	12350	12350	12350	0
59	20240628	190600	147773250	12350	12350	12350	12350	0
60	20240628	190500	147773250	12350	12350	12350	12350	0
61	20240628	190400	147773250	12350	12350	12350	12350	0
62	20240628	190300	147773250	12350	12350	12350	12350	271
63	20240628	190200	147773250	12350	12350	12350	12350	0
64	20240628	190100	147773250	12350	12350	12350	12350	0
65	20240628	190000	147773250	12350	12350	12350	12350	0
66	20240628	185900	147773250	12350	12350	12350	12350	0
67	20240628	185800	147773250	12350	12350	12350	12350	0
68	20240628	185700	147773250	12350	12350	12350	12350	0
69	20240628	185600	147773250	12350	12350	12350	12350	0
70	20240628	185500	147773250	12350	12350	12350	12350	0
71	20240628	185400	147773250	12350	12350	12350	12350	0
72	20240628	185300	147773250	12350	12350	12350	12350	0
73	20240628	185200	147773250	12350	12350	12350	12350	0
74	20240628	185100	147773250	12350	12350	12350	12350	0
75	20240628	185000	147773250	12350	12350	12350	12350	0
76	20240628	184900	147773250	12350	12350	12350	12350	0
77	20240628	184800	147773250	12350	12350	12350	12350	0
78	20240628	184700	147773250	12350	12350	12350	12350	0
79	20240628	184600	147773250	12350	12350	12350	12350	0
80	20240628	184500	147773250	12350	12350	12350	12350	0
81	20240628	184400	147773250	12350	12350	12350	12350	0
82	20240628	184300	147773250	12350	12350	12350	12350	0
83	20240628	184200	147773250	12350	12350	12350	12350	0
84	20240628	184100	147773250	12350	12350	12350	12350	0
85	20240628	184000	147773250	12350	12350	12350	12350	0
86	20240628	183900	147773250	12350	12350	12350	12350	0
87	20240628	183800	147773250	12350	12350	12350	12350	0
88	20240628	183700	147773250	12350	12350	12350	12350	0
89	20240628	183600	147773250	12350	12350	12350	12350	0
90	20240628	183500	147773250	12350	12350	12350	12350	0
91	20240628	183400	147773250	12350	12350	12350	12350	0
92	20240628	183300	147773250	12350	12350	12350	12350	271
93	20240628	183200	147773250	12350	12350	12350	12350	0
94	20240628	183100	147773250	12350	12350	12350	12350	0
95	20240628	183000	147773250	12350	12350	12350	12350	0
96	20240628	182900	147773250	12350	12350	12350	12350	0
97	20240628	182800	147773250	12350	12350	12350	12350	0
98	20240628	182700	147773250	12350	12350	12350	12350	0
99	20240628	182600	147773250	12350	12350	12350	12350	0
100	20240628	182500	147773250	12350	12350	12350	12350	0
101	20240628	182400	147773250	12350	12350	12350	12350	0
102	20240628	182300	147773250	12350	12350	12350	12350	0
103	20240628	182200	147773250	12350	12350	12350	12350	0
104	20240628	182100	147773250	12350	12350	12350	12350	0
105	20240628	182000	147773250	12350	12350	12350	12350	0
106	20240628	181900	147773250	12350	12350	12350	12350	0
107	20240628	181800	147773250	12350	12350	12350	12350	0
108	20240628	181700	147773250	12350	12350	12350	12350	0
109	20240628	181600	147773250	12350	12350	12350	12350	0
110	20240628	181500	147773250	12350	12350	12350	12350	0
111	20240628	181400	147773250	12350	12350	12350	12350	0
112	20240628	181300	147773250	12350	12350	12350	12350	0
113	20240628	181200	147773250	12350	12350	12350	12350	0
114	20240628	181100	147773250	12350	12350	12350	12350	0
115	20240628	181000	147773250	12350	12350	12350	12350	0
116	20240628	180900	147773250	12350	12350	12350	12350	0
117	20240628	180800	147773250	12350	12350	12350	12350	0
118	20240628	180700	147773250	12350	12350	12350	12350	0
119	20240628	180600	147773250	12350	12350	12350	12350	0
120	20240628	180500	147773250	12350	12350	12350	12350	0
121	20240628	180400	147773250	12350	12350	12350	12350	0
122	20240628	180300	147773250	12350	12350	12350	12350	271
123	20240628	180200	147773250	12350	12350	12350	12350	0
124	20240628	180100	147773250	12350	12350	12350	12350	0
125	20240628	180000	147773250	12350	12350	12350	12350	0
126	20240628	175900	147773250	12350	12350	12350	12350	0
127	20240628	175800	147773250	12350	12350	12350	12350	0
128	20240628	175700	147773250	12350	12350	12350	12350	0
129	20240628	175600	147773250	12350	12350	12350	12350	0
130	20240628	175500	147773250	12350	12350	12350	12350	0
131	20240628	175400	147773250	12350	12350	12350	12350	0
132	20240628	175300	147773250	12350	12350	12350	12350	0
133	20240628	175200	147773250	12350	12350	12350	12350	0
134	20240628	175100	147773250	12350	12350	12350	12350	0
135	20240628	175000	147773250	12350	12350	12350	12350	0
136	20240628	174900	147773250	12350	12350	12350	12350	0
137	20240628	174800	147773250	12350	12350	12350	12350	0
138	20240628	174700	147773250	12350	12350	12350	12350	0
139	20240628	174600	147773250	12350	12350	12350	12350	0
140	20240628	174500	147773250	12350	12350	12350	12350	0
141	20240628	174400	147773250	12350	12350	12350	12350	0
142	20240628	174300	147773250	12350	12350	12350	12350	0
143	20240628	174200	147773250	12350	12350	12350	12350	0
144	20240628	174100	147773250	12350	12350	12350	12350	0
145	20240628	174000	147773250	12350	12350	12350	12350	0
146	20240628	173900	147773250	12350	12350	12350	12350	0
147	20240628	173800	147773250	12350	12350	12350	12350	0
148	20240628	173700	147773250	12350	12350	12350	12350	0
149	20240628	173600	147773250	12350	12350	12350	12350	0
150	20240628	173500	147773250	12350	12350	12350	12350	0
151	20240628	173400	147773250	12350	12350	12350	12350	0
152	20240628	173300	147773250	12350	12350	12350	12350	271
153	20240628	173200	147773250	12350	12350	12350	12350	0
154	20240628	173100	147773250	12350	12350	12350	12350	0
155	20240628	173000	147773250	12350	12350	12350	12350	0
156	20240628	172900	147773250	12350	12350	12350	12350	0
157	20240628	172800	147773250	12350	12350	12350	12350	0
158	20240628	172700	147773250	12350	12350	12350	12350	0
159	20240628	172600	147773250	12350	12350	12350	12350	0
160	20240628	172500	147773250	12350	12350	12350	12350	0
161	20240628	172400	147773250	12350	12350	12350	12350	0
162	20240628	172300	147773250	12350	12350	12350	12350	0
163	20240628	172200	147773250	12350	12350	12350	12350	0
164	20240628	172100	147773250	12350	12350	12350	12350	0
165	20240628	172000	147773250	12350	12350	12350	12350	0
166	20240628	171900	147773250	12350	12350	12350	12350	0
167	20240628	171800	147773250	12350	12350	12350	12350	0
168	20240628	171700	147773250	12350	12350	12350	12350	0
169	20240628	171600	147773250	12350	12350	12350	12350	0
170	20240628	171500	147773250	12350	12350	12350	12350	0
171	20240628	171400	147773250	12350	12350	12350	12350	0
172	20240628	171300	147773250	12350	12350	12350	12350	0
173	20240628	171200	147773250	12350	12350	12350	12350	0
174	20240628	171100	147773250	12350	12350	12350	12350	0
175	20240628	171000	147773250	12350	12350	12350	12350	0
176	20240628	170900	147773250	12350	12350	12350	12350	0
177	20240628	170800	147773250	12350	12350	12350	12350	0
178	20240628	170700	147773250	12350	12350	12350	12350	0
179	20240628	170600	147773250	12350	12350	12350	12350	0
180	20240628	170500	147773250	12350	12350	12350	12350	0
181	20240628	170400	147773250	12350	12350	12350	12350	0
182	20240628	170300	147773250	12350	12350	12350	12350	271
183	20240628	170200	147773250	12350	12350	12350	12350	0
184	20240628	170100	147773250	12350	12350	12350	12350	0
185	20240628	170000	147773250	12350	12350	12350	12350	0
186	20240628	165900	147773250	12350	12350	12350	12350	0
187	20240628	165800	147773250	12350	12350	12350	12350	0
188	20240628	165700	147773250	12350	12350	12350	12350	0
189	20240628	165600	147773250	12350	12350	12350	12350	0
190	20240628	165500	147773250	12350	12350	12350	12350	0
191	20240628	165400	147773250	12350	12350	12350	12350	0
192	20240628	165300	147773250	12350	12350	12350	12350	0
193	20240628	165200	147773250	12350	12350	12350	12350	0
194	20240628	165100	147773250	12350	12350	12350	12350	0
195	20240628	165000	147773250	12350	12350	12350	12350	0
196	20240628	164900	147773250	12350	12350	12350	12350	0
197	20240628	164800	147773250	12350	12350	12350	12350	0
198	20240628	164700	147773250	12350	12350	12350	12350	0
199	20240628	164600	147773250	12350	12350	12350	12350	0
200	20240628	164500	147773250	12350	12350	12350	12350	0
201	20240628	164400	147773250	12350	12350	12350	12350	0
202	20240628	164300	147773250	12350	12350	12350	12350	0
203	20240628	164200	147773250	12350	12350	12350	12350	0
204	20240628	164100	147773250	12350	12350	12350	12350	0
205	20240628	164000	147773250	12350	12350	12350	12350	0
206	20240628	163900	147773250	12350	12350	12350	12350	0
207	20240628	163800	147773250	12350	12350	12350	12350	0
208	20240628	163700	147773250	12350	12350	12350	12350	0
209	20240628	163600	147773250	12350	12350	12350	12350	0
210	20240628	163500	147773250	12350	12350	12350	12350	0
211	20240628	163400	147773250	12350	12350	12350	12350	0
212	20240628	163300	147773250	12350	12350	12350	12350	271
213	20240628	163200	147773250	12350	12350	12350	12350	0
214	20240628	163100	147773250	12350	12350	12350	12350	0
215	20240628	163000	147773250	12350	12350	12350	12350	0
216	20240628	162900	147773250	12350	12350	12350	12350	0
217	20240628	162800	147773250	12350	12350	12350	12350	0
218	20240628	162700	147773250	12350	12350	12350	12350	0
219	20240628	162600	147773250	12350	12350	12350	12350	0
220	20240628	162500	147773250	12350	12350	12350	12350	0
221	20240628	162400	147773250	12350	12350	12350	12350	0
222	20240628	162300	147773250	12350	12350	12350	12350	0
223	20240628	162200	147773250	12350	12350	12350	12350	0
224	20240628	162100	147773250	12350	12350	12350	12350	0
225	20240628	162000	147773250	12350	12350	12350	12350	0
226	20240628	161900	147773250	12350	12350	12350	12350	0
227	20240628	161800	147773250	12350	12350	12350	12350	0
228	20240628	161700	147773250	12350	12350	12350	12350	0
229	20240628	161600	147773250	12350	12350	12350	12350	0
230	20240628	161500	147773250	12350	12350	12350	12350	0
231	20240628	161400	147773250	12350	12350	12350	12350	0
232	20240628	161300	147773250	12350	12350	12350	12350	0
233	20240628	161200	147773250	12350	12350	12350	12350	0
234	20240628	161100	147773250	12350	12350	12350	12350	0
235	20240628	161000	147773250	12350	12350	12350	12350	0
236	20240628	160900	147773250	12350	12350	12350	12350	0
237	20240628	160800	147773250	12350	12350	12350	12350	0
238	20240628	160700	147773250	12350	12350	12350	12350	0
239	20240628	160600	147773250	12350	12350	12350	12350	0
240	20240628	160500	147773250	12350	12350	12350	12350	0
241	20240628	160400	147773250	12350	12350	12350	12350	0
242	20240628	160300	147773250	12350	12350	12350	12350	271
243	20240628	160200	147773250	12350	12350	12350	12350	0
244	20240628	160100	147773250	12350	12350	12350	12350	0
245	20240628	160000	147773250	12350	12350	12350	12350	0
246	20240628	155900	147773250	12350	12350	12350	12350	0
247	20240628	155800	147773250	12350	12350	12350	12350	0
248	20240628	155700	147773250	12350	12350	12350	12350	0
249	20240628	155600	147773250	12350	12350	12350	12350	0
250	20240628	155500	147773250	12350	12350	12350	12350	0
251	20240628	155400	147773250	12350	12350	12350	12350	0
252	20240628	155300	147773250	12350	12350	12350	12350	0
253	20240628	155200	147773250	12350	12350	12350	12350	0
254	20240628	155100	147773250	12350	12350	12350	12350	0
255	20240628	155000	147773250	12350	12350	12350	12350	0
256	20240628	154900	147773250	12350	12350	12350	12350	0
257	20240628	154800	147773250	12350	12350	12350	12350	0
258	20240628	154700	147773250	12350	12350	12350	12350	0
259	20240628	154600	147773250	12350	12350	12350	12350	0
260	20240628	154500	147773250	12350	12350	12350	12350	0
261	20240628	154400	147773250	12350	12350	12350	12350	0
262	20240628	154300	147773250	12350	12350	12350	12350	0
263	20240628	154200	147773250	12350	12350	12350	12350	0
264	20240628	154100	147773250	12350	12350	12350	12350	0
265	20240628	154000	147773250	12350	12350	12350	12350	0
266	20240628	153900	147773250	12350	12350	12350	12350	0
267	20240628	153800	147773250	12350	12350	12350	12350	0
268	20240628	153700	147773250	12350	12350	12350	12350	0
269	20240628	153600	147773250	12350	12350	12350	12350	0
270	20240628	153500	147773250	12350	12350	12350	12350	0
271	20240628	153400	147773250	12350	12350	12350	12350	0
272	20240628	153300	147773250	12350	12350	12350	12350	271
273	20240628	153200	147773250	12350	12350	12350	12350	0
274	20240628	153100	147773250	12350	12350	12350	12350	0
275	20240628	153000	147773250	12350	12350	12350	12350	271
276	20240628	152900	144426400	12320	12320	12320	12320	0
277	20240628	152800	144426400	12320	12320	12320	12320	0
278	20240628	152700	144426400	12320	12320	12320	12320	0
279	20240628	152600	144426400	12320	12320	12320	12320	0
280	20240628	152500	144426400	12320	12320	12320	12320	0
281	20240628	152400	144426400	12320	12320	12320	12320	0
282	20240628	152300	144426400	12320	12320	12320	12320	0
283	20240628	152200	144426400	12320	12320	12320	12320	0
284	20240628	152100	144426400	12320	12320	12320	12320	0
285	20240628	152000	144426400	12320	12320	12320	12320	0
286	20240628	151900	144426400	12320	12320	12320	12320	1
287	20240628	151800	144414080	12320	12320	12320	12320	166
288	20240628	151700	142368960	12340	12320	12360	12320	428
289	20240628	151600	137092000	12280	12280	12280	12280	0
290	20240628	151500	137092000	12280	12280	12280	12280	40
291	20240628	151400	136600800	12320	12320	12320	12320	0
292	20240628	151300	136600800	12320	12320	12320	12320	220
293	20240628	151200	133890400	12280	12280	12280	12280	0
294	20240628	151100	133890400	12280	12280	12280	12280	0
295	20240628	151000	133890400	12280	12280	12280	12280	1
296	20240628	150900	133878120	12310	12310	12310	12310	74
297	20240628	150800	132967180	12310	12310	12310	12310	1
298	20240628	150700	132954870	12310	12310	12310	12310	0
299	20240628	150600	132954870	12310	12310	12310	12310	0
300	20240628	150500	132954870	12310	12310	12310	12310	0
301	20240628	150400	132954870	12310	12310	12310	12310	25
302	20240628	150300	132647120	12320	12320	12320	12320	0
303	20240628	150200	132647120	12320	12320	12320	12320	0
304	20240628	150100	132647120	12320	12320	12320	12320	0
305	20240628	150000	132647120	12320	12320	12320	12320	0
306	20240628	145900	132647120	12320	12320	12320	12320	0
307	20240628	145800	132647120	12320	12320	12320	12320	2
308	20240628	145700	132622480	12260	12260	12260	12260	0
309	20240628	145600	132622480	12260	12260	12260	12260	0
310	20240628	145500	132622480	12260	12300	12300	12260	2300
311	20240628	145400	104376540	12330	12330	12340	12330	574
312	20240628	145300	97297420	12330	12330	12330	12330	2
313	20240628	145200	97272760	12330	12330	12330	12330	0
314	20240628	145100	97272760	12330	12330	12330	12330	0
315	20240628	145000	97272760	12330	12330	12330	12330	0
316	20240628	144900	97272760	12330	12330	12330	12330	0
317	20240628	144800	97272760	12330	12330	12330	12330	0
318	20240628	144700	97272760	12330	12330	12330	12330	0
319	20240628	144600	97272760	12330	12330	12330	12330	0
320	20240628	144500	97272760	12330	12330	12330	12330	0
321	20240628	144400	97272760	12330	12330	12330	12330	50
322	20240628	144300	96656260	12330	12330	12330	12330	0
323	20240628	144200	96656260	12330	12330	12330	12330	50
324	20240628	144100	96039760	12340	12340	12340	12340	29
325	20240628	144000	95681900	12340	12340	12340	12340	0
326	20240628	143900	95681900	12340	12340	12340	12340	0
327	20240628	143800	95681900	12340	12340	12340	12340	0
328	20240628	143700	95681900	12340	12340	12340	12340	0
329	20240628	143600	95681900	12340	12340	12340	12340	0
330	20240628	143500	95681900	12340	12340	12340	12340	0
331	20240628	143400	95681900	12340	12340	12340	12340	0
332	20240628	143300	95681900	12340	12340	12340	12340	3
333	20240628	143200	95644880	12340	12340	12340	12340	85
334	20240628	143100	94595980	12290	12290	12290	12290	0
335	20240628	143000	94595980	12290	12290	12290	12290	0
336	20240628	142900	94595980	12290	12290	12290	12290	0
337	20240628	142800	94595980	12290	12290	12290	12290	400
338	20240628	142700	89679980	12340	12340	12340	12340	0
339	20240628	142600	89679980	12340	12340	12340	12340	0
340	20240628	142500	89679980	12340	12340	12340	12340	0
341	20240628	142400	89679980	12340	12340	12340	12340	13
342	20240628	142300	89519560	12280	12280	12280	12280	0
343	20240628	142200	89519560	12280	12280	12280	12280	0
344	20240628	142100	89519560	12280	12280	12280	12280	0
345	20240628	142000	89519560	12280	12280	12280	12280	0
346	20240628	141900	89519560	12280	12280	12280	12280	0
347	20240628	141800	89519560	12280	12280	12280	12280	0
348	20240628	141700	89519560	12280	12280	12280	12280	0
349	20240628	141600	89519560	12280	12280	12280	12280	0
350	20240628	141500	89519560	12280	12280	12280	12280	0
351	20240628	141400	89519560	12280	12280	12280	12280	0
352	20240628	141300	89519560	12280	12280	12280	12280	0
353	20240628	141200	89519560	12280	12280	12280	12280	0
354	20240628	141100	89519560	12280	12280	12280	12280	0
355	20240628	141000	89519560	12280	12280	12280	12280	53
356	20240628	140900	88868720	12290	12290	12290	12290	0
357	20240628	140800	88868720	12290	12290	12290	12290	0
358	20240628	140700	88868720	12290	12290	12290	12290	0
359	20240628	140600	88868720	12290	12290	12290	12290	70
360	20240628	140500	88008420	12340	12340	12340	12340	0
361	20240628	140400	88008420	12340	12340	12340	12340	0
362	20240628	140300	88008420	12340	12340	12340	12340	0
363	20240628	140200	88008420	12340	12340	12340	12340	0
364	20240628	140100	88008420	12340	12340	12340	12340	0
365	20240628	140000	88008420	12340	12340	12340	12340	0
366	20240628	135900	88008420	12340	12340	12340	12340	0
367	20240628	135800	88008420	12340	12340	12340	12340	8
368	20240628	135700	87909700	12340	12340	12340	12340	0
369	20240628	135600	87909700	12340	12340	12340	12340	0
370	20240628	135500	87909700	12340	12340	12340	12340	0
371	20240628	135400	87909700	12340	12340	12340	12340	0
372	20240628	135300	87909700	12340	12340	12340	12340	0
373	20240628	135200	87909700	12340	12340	12340	12340	0
374	20240628	135100	87909700	12340	12340	12340	12340	0
375	20240628	135000	87909700	12340	12340	12340	12340	25
376	20240628	134900	87601200	12360	12360	12360	12360	0
377	20240628	134800	87601200	12360	12360	12360	12360	0
378	20240628	134700	87601200	12360	12360	12360	12360	0
379	20240628	134600	87601200	12360	12360	12360	12360	0
380	20240628	134500	87601200	12360	12360	12360	12360	0
381	20240628	134400	87601200	12360	12360	12360	12360	1
382	20240628	134300	87588840	12270	12270	12270	12270	0
383	20240628	134200	87588840	12270	12270	12270	12270	0
384	20240628	134100	87588840	12270	12270	12270	12270	0
385	20240628	134000	87588840	12270	12270	12270	12270	0
386	20240628	133900	87588840	12270	12270	12270	12270	0
387	20240628	133800	87588840	12270	12280	12280	12270	100
388	20240628	133700	86361740	12250	12250	12250	12250	0
389	20240628	133600	86361740	12250	12250	12250	12250	0
390	20240628	133500	86361740	12250	12250	12250	12250	0
391	20240628	133400	86361740	12250	12250	12250	12250	0
392	20240628	133300	86361740	12250	12250	12250	12250	0
393	20240628	133200	86361740	12250	12250	12250	12250	0
394	20240628	133100	86361740	12250	12250	12250	12250	0
395	20240628	133000	86361740	12250	12250	12250	12250	0
396	20240628	132900	86361740	12250	12250	12250	12250	0
397	20240628	132800	86361740	12250	12250	12250	12250	0
398	20240628	132700	86361740	12250	12250	12250	12250	0
399	20240628	132600	86361740	12250	12250	12250	12250	0
400	20240628	132500	86361740	12250	12250	12250	12250	0
401	20240628	132400	86361740	12250	12250	12250	12250	0
402	20240628	132300	86361740	12250	12250	12250	12250	0
403	20240628	132200	86361740	12250	12250	12250	12250	0
404	20240628	132100	86361740	12250	12250	12250	12250	0
405	20240628	132000	86361740	12250	12250	12250	12250	0
406	20240628	131900	86361740	12250	12250	12250	12250	0
407	20240628	131800	86361740	12250	12250	12250	12250	0
408	20240628	131700	86361740	12250	12250	12250	12250	0
409	20240628	131600	86361740	12250	12250	12250	12250	0
410	20240628	131500	86361740	12250	12250	12250	12250	0
411	20240628	131400	86361740	12250	12250	12250	12250	0
412	20240628	131300	86361740	12250	12250	12250	12250	0
413	20240628	131200	86361740	12250	12250	12250	12250	0
414	20240628	131100	86361740	12250	12250	12250	12250	0
415	20240628	131000	86361740	12250	12250	12250	12250	0
416	20240628	130900	86361740	12250	12250	12250	12250	0
417	20240628	130800	86361740	12250	12250	12250	12250	0
418	20240628	130700	86361740	12250	12250	12250	12250	0
419	20240628	130600	86361740	12250	12250	12250	12250	0
420	20240628	130500	86361740	12250	12250	12250	12250	0
421	20240628	130400	86361740	12250	12250	12250	12250	0
422	20240628	130300	86361740	12250	12250	12250	12250	0
423	20240628	130200	86361740	12250	12250	12250	12250	0
424	20240628	130100	86361740	12250	12250	12250	12250	0
425	20240628	130000	86361740	12250	12250	12250	12250	0
426	20240628	125900	86361740	12250	12250	12250	12250	0
427	20240628	125800	86361740	12250	12250	12250	12250	0
428	20240628	125700	86361740	12250	12250	12250	12250	0
429	20240628	125600	86361740	12250	12250	12250	12250	0
430	20240628	125500	86361740	12250	12250	12250	12250	0
431	20240628	125400	86361740	12250	12250	12250	12250	0
432	20240628	125300	86361740	12250	12250	12250	12250	0
433	20240628	125200	86361740	12250	12250	12250	12250	0
434	20240628	125100	86361740	12250	12340	12340	12250	1000
435	20240628	125000	74074580	12350	12350	12350	12350	114
436	20240628	124900	72666680	12350	12350	12350	12350	0
437	20240628	124800	72666680	12350	12350	12350	12350	0
438	20240628	124700	72666680	12350	12350	12350	12350	0
439	20240628	124600	72666680	12350	12350	12350	12350	0
440	20240628	124500	72666680	12350	12350	12350	12350	0
441	20240628	124400	72666680	12350	12350	12350	12350	0
442	20240628	124300	72666680	12350	12350	12350	12350	16
443	20240628	124200	72469080	12350	12350	12350	12350	0
444	20240628	124100	72469080	12350	12350	12350	12350	0
445	20240628	124000	72469080	12350	12350	12350	12350	0
446	20240628	123900	72469080	12350	12350	12350	12350	10
447	20240628	123800	72345580	12350	12350	12350	12350	0
448	20240628	123700	72345580	12350	12350	12350	12350	0
449	20240628	123600	72345580	12350	12350	12350	12350	3
450	20240628	123500	72308530	12350	12350	12350	12350	0
451	20240628	123400	72308530	12350	12350	12350	12350	0
452	20240628	123300	72308530	12350	12350	12350	12350	0
453	20240628	123200	72308530	12350	12350	12350	12350	5
454	20240628	123100	72246780	12350	12350	12350	12350	0
455	20240628	123000	72246780	12350	12350	12350	12350	14
456	20240628	122900	72073880	12340	12340	12340	12340	0
457	20240628	122800	72073880	12340	12340	12340	12340	0
458	20240628	122700	72073880	12340	12340	12340	12340	0
459	20240628	122600	72073880	12340	12340	12340	12340	0
460	20240628	122500	72073880	12340	12340	12340	12340	0
461	20240628	122400	72073880	12340	12340	12340	12340	0
462	20240628	122300	72073880	12340	12340	12340	12340	60
463	20240628	122200	71333480	12350	12360	12360	12350	48
464	20240628	122100	70740660	12370	12370	12370	12370	7
465	20240628	122000	70654070	12380	12380	12380	12380	0
466	20240628	121900	70654070	12380	12380	12380	12380	0
467	20240628	121800	70654070	12380	12380	12380	12380	0
468	20240628	121700	70654070	12380	12380	12380	12380	0
469	20240628	121600	70654070	12380	12380	12380	12380	0
470	20240628	121500	70654070	12380	12380	12380	12380	0
471	20240628	121400	70654070	12380	12380	12380	12380	5
472	20240628	121300	70592170	12380	12380	12380	12380	0
473	20240628	121200	70592170	12380	12380	12380	12380	0
474	20240628	121100	70592170	12380	12380	12380	12380	0
475	20240628	121000	70592170	12380	12380	12380	12380	0
476	20240628	120900	70592170	12380	12380	12380	12380	0
477	20240628	120800	70592170	12380	12380	12380	12380	0
478	20240628	120700	70592170	12380	12380	12380	12380	60
479	20240628	120600	69849370	12380	12380	12380	12380	0
480	20240628	120500	69849370	12380	12380	12380	12380	0
481	20240628	120400	69849370	12380	12380	12380	12380	0
482	20240628	120300	69849370	12380	12380	12380	12380	0
483	20240628	120200	69849370	12380	12380	12380	12380	0
484	20240628	120100	69849370	12380	12380	12380	12380	0
485	20240628	120000	69849370	12380	12380	12380	12380	0
486	20240628	115900	69849370	12380	12380	12380	12380	0
487	20240628	115800	69849370	12380	12380	12380	12380	0
488	20240628	115700	69849370	12380	12380	12380	12380	0
489	20240628	115600	69849370	12380	12380	12380	12380	9
490	20240628	115500	69737950	12390	12390	12390	12390	0
491	20240628	115400	69737950	12390	12390	12390	12390	0
492	20240628	115300	69737950	12390	12390	12390	12390	3
493	20240628	115200	69700780	12390	12390	12390	12390	1
494	20240628	115100	69688390	12410	12410	12410	12410	0
495	20240628	115000	69688390	12410	12410	12430	12410	1118
496	20240628	114900	55809850	12410	12410	12410	12410	0
497	20240628	114800	55809850	12410	12410	12410	12410	0
498	20240628	114700	55809850	12410	12410	12410	12410	201
499	20240628	114600	53315440	12400	12400	12400	12400	300
500	20240628	114500	49595440	12400	12390	12400	12390	368
501	20240628	114400	45035400	12380	12370	12380	12370	595
502	20240628	114300	37673240	12360	12360	12360	12360	48
503	20240628	114200	37079960	12360	12360	12360	12360	50
504	20240628	114100	36461960	12350	12320	12350	12320	380
505	20240628	114000	31773660	12310	12310	12310	12310	0
506	20240628	113900	31773660	12310	12310	12310	12310	0
507	20240628	113800	31773660	12310	12310	12310	12310	0
508	20240628	113700	31773660	12310	12310	12310	12310	0
509	20240628	113600	31773660	12310	12310	12310	12310	0
510	20240628	113500	31773660	12310	12310	12310	12310	0
511	20240628	113400	31773660	12310	12310	12310	12310	0
512	20240628	113300	31773660	12310	12310	12310	12310	0
513	20240628	113200	31773660	12310	12310	12310	12310	0
514	20240628	113100	31773660	12310	12310	12310	12310	0
515	20240628	113000	31773660	12310	12310	12310	12310	50
516	20240628	112900	31158160	12310	12310	12310	12310	50
517	20240628	112800	30542660	12300	12300	12300	12300	0
518	20240628	112700	30542660	12300	12300	12300	12300	0
519	20240628	112600	30542660	12300	12300	12300	12300	0
520	20240628	112500	30542660	12300	12300	12300	12300	0
521	20240628	112400	30542660	12300	12300	12300	12300	0
522	20240628	112300	30542660	12300	12300	12300	12300	0
523	20240628	112200	30542660	12300	12300	12300	12300	0
524	20240628	112100	30542660	12300	12300	12300	12300	0
525	20240628	112000	30542660	12300	12300	12300	12300	0
526	20240628	111900	30542660	12300	12300	12300	12300	0
527	20240628	111800	30542660	12300	12300	12300	12300	77
528	20240628	111700	29595560	12300	12300	12300	12300	0
529	20240628	111600	29595560	12300	12300	12300	12300	0
530	20240628	111500	29595560	12300	12300	12300	12300	0
531	20240628	111400	29595560	12300	12300	12300	12300	0
532	20240628	111300	29595560	12300	12300	12300	12300	0
533	20240628	111200	29595560	12300	12300	12300	12300	0
534	20240628	111100	29595560	12300	12300	12300	12300	0
535	20240628	111000	29595560	12300	12300	12300	12300	0
536	20240628	110900	29595560	12300	12300	12300	12300	0
537	20240628	110800	29595560	12300	12300	12300	12300	0
538	20240628	110700	29595560	12300	12300	12300	12300	36
539	20240628	110600	29152760	12320	12320	12320	12320	0
540	20240628	110500	29152760	12320	12320	12320	12320	0
541	20240628	110400	29152760	12320	12320	12320	12320	0
542	20240628	110300	29152760	12320	12320	12320	12320	0
543	20240628	110200	29152760	12320	12320	12320	12320	14
544	20240628	110100	28980280	12320	12320	12320	12320	0
545	20240628	110000	28980280	12320	12320	12320	12320	0
546	20240628	105900	28980280	12320	12320	12320	12320	0
547	20240628	105800	28980280	12320	12320	12320	12320	0
548	20240628	105700	28980280	12320	12320	12320	12320	0
549	20240628	105600	28980280	12320	12320	12320	12320	0
550	20240628	105500	28980280	12320	12320	12320	12320	0
551	20240628	105400	28980280	12320	12320	12320	12320	0
552	20240628	105300	28980280	12320	12320	12320	12320	0
553	20240628	105200	28980280	12320	12320	12320	12320	0
554	20240628	105100	28980280	12320	12320	12320	12320	0
555	20240628	105000	28980280	12320	12320	12320	12320	0
556	20240628	104900	28980280	12320	12320	12320	12320	0
557	20240628	104800	28980280	12320	12320	12320	12320	0
558	20240628	104700	28980280	12320	12320	12320	12320	1
559	20240628	104600	28967960	12320	12320	12320	12320	0
560	20240628	104500	28967960	12320	12320	12320	12320	0
561	20240628	104400	28967960	12320	12320	12320	12320	0
562	20240628	104300	28967960	12320	12320	12320	12320	0
563	20240628	104200	28967960	12320	12320	12320	12320	0
564	20240628	104100	28967960	12320	12320	12320	12320	0
565	20240628	104000	28967960	12320	12320	12320	12320	0
566	20240628	103900	28967960	12320	12320	12320	12320	0
567	20240628	103800	28967960	12320	12320	12320	12320	80
568	20240628	103700	27982360	12320	12320	12320	12320	0
569	20240628	103600	27982360	12320	12320	12320	12320	0
570	20240628	103500	27982360	12320	12320	12320	12320	0
571	20240628	103400	27982360	12320	12320	12320	12320	0
572	20240628	103300	27982360	12320	12320	12320	12320	0
573	20240628	103200	27982360	12320	12320	12320	12320	5
574	20240628	103100	27920760	12320	12320	12320	12320	0
575	20240628	103000	27920760	12320	12320	12320	12320	0
576	20240628	102900	27920760	12320	12320	12320	12320	0
577	20240628	102800	27920760	12320	12320	12320	12320	0
578	20240628	102700	27920760	12320	12320	12320	12320	0
579	20240628	102600	27920760	12320	12320	12320	12320	0
580	20240628	102500	27920760	12320	12320	12320	12320	0
581	20240628	102400	27920760	12320	12320	12320	12320	0
582	20240628	102300	27920760	12320	12320	12320	12320	0
583	20240628	102200	27920760	12320	12320	12320	12320	30
584	20240628	102100	27551160	12320	12320	12320	12320	10
585	20240628	102000	27427960	12330	12330	12330	12330	0
586	20240628	101900	27427960	12330	12330	12330	12330	2
587	20240628	101800	27403300	12340	12340	12340	12340	0
588	20240628	101700	27403300	12340	12340	12340	12340	0
589	20240628	101600	27403300	12340	12340	12340	12340	0
590	20240628	101500	27403300	12340	12340	12340	12340	0
591	20240628	101400	27403300	12340	12340	12340	12340	0
592	20240628	101300	27403300	12340	12340	12340	12340	40
593	20240628	101200	26909700	12300	12300	12300	12300	0
594	20240628	101100	26909700	12300	12300	12300	12300	7
595	20240628	101000	26823600	12310	12310	12310	12310	7
596	20240628	100900	26737430	12310	12310	12310	12310	0
597	20240628	100800	26737430	12310	12310	12310	12310	0
598	20240628	100700	26737430	12310	12310	12310	12310	0
599	20240628	100600	26737430	12310	12320	12320	12310	10
600	20240628	100500	26614250	12340	12340	12340	12340	60
601	20240628	100400	25873850	12350	12350	12350	12350	0
602	20240628	100300	25873850	12350	12350	12350	12350	0
603	20240628	100200	25873850	12350	12350	12350	12350	15
604	20240628	100100	25688600	12350	12350	12350	12350	0
605	20240628	100000	25688600	12350	12350	12350	12350	1
606	20240628	095900	25676250	12330	12330	12330	12330	18
607	20240628	095800	25454310	12350	12350	12350	12350	26
608	20240628	095700	25133210	12320	12320	12320	12320	0
609	20240628	095600	25133210	12320	12320	12320	12320	24
610	20240628	095500	24837530	12320	12320	12320	12320	0
611	20240628	095400	24837530	12320	12320	12320	12320	0
612	20240628	095300	24837530	12320	12320	12320	12320	0
613	20240628	095200	24837530	12320	12320	12320	12320	0
614	20240628	095100	24837530	12320	12320	12320	12320	0
615	20240628	095000	24837530	12320	12320	12320	12320	0
616	20240628	094900	24837530	12320	12320	12320	12320	0
617	20240628	094800	24837530	12320	12320	12320	12320	7
618	20240628	094700	24751290	12320	12320	12320	12320	2
619	20240628	094600	24726650	12320	12320	12320	12320	0
620	20240628	094500	24726650	12320	12320	12320	12320	0
621	20240628	094400	24726650	12320	12340	12340	12320	9
622	20240628	094300	24615610	12340	12340	12340	12340	0
623	20240628	094200	24615610	12340	12340	12340	12340	10
624	20240628	094100	24492210	12340	12340	12340	12340	0
625	20240628	094000	24492210	12340	12350	12350	12340	37
626	20240628	093900	24035360	12350	12350	12350	12350	0
627	20240628	093800	24035360	12350	12350	12350	12350	0
628	20240628	093700	24035360	12350	12350	12350	12350	0
629	20240628	093600	24035360	12350	12310	12350	12310	1273
630	20240628	093500	8319540	12330	12330	12330	12330	79
631	20240628	093400	7345470	12330	12320	12330	12320	189
632	20240628	093300	5016950	12320	12320	12320	12320	0
633	20240628	093200	5016950	12320	12320	12320	12320	0
634	20240628	093100	5016950	12320	12320	12320	12320	0
635	20240628	093000	5016950	12320	12320	12320	12320	20
636	20240628	092900	4770550	12330	12330	12330	12330	0
637	20240628	092800	4770550	12330	12330	12330	12330	0
638	20240628	092700	4770550	12330	12330	12330	12330	33
639	20240628	092600	4363660	12250	12250	12250	12250	0
640	20240628	092500	4363660	12250	12250	12250	12250	1
641	20240628	092400	4351410	12250	12280	12280	12250	174
642	20240628	092300	2217190	12260	12260	12260	12260	0
643	20240628	092200	2217190	12260	12260	12260	12260	0
644	20240628	092100	2217190	12260	12260	12260	12260	0
645	20240628	092000	2217190	12260	12260	12260	12260	0
646	20240628	091900	2217190	12260	12260	12260	12260	0
647	20240628	091800	2217190	12260	12260	12260	12260	0
648	20240628	091700	2217190	12260	12260	12260	12260	0
649	20240628	091600	2217190	12260	12260	12260	12260	0
650	20240628	091500	2217190	12260	12260	12260	12260	0
651	20240628	091400	2217190	12260	12260	12260	12260	0
652	20240628	091300	2217190	12260	12260	12260	12260	50
653	20240628	091200	1604190	12250	12250	12250	12250	50
654	20240628	091100	991690	12250	12250	12250	12250	0
655	20240628	091000	991690	12250	12250	12250	12250	0
656	20240628	090900	991690	12250	12250	12250	12250	0
657	20240628	090800	991690	12250	12250	12250	12250	33
658	20240628	090700	587440	12250	12250	12250	12250	15
659	20240628	090600	403690	12250	12250	12250	12250	0
660	20240628	090500	403690	12250	12250	12250	12250	5
661	20240628	090400	342440	12230	12230	12230	12230	0
662	20240628	090300	342440	12230	12230	12230	12230	0
663	20240628	090200	342440	12230	12230	12230	12230	0
664	20240628	090100	342440	12230	12230	12230	12230	0
665	20240628	090000	342440	12230	12230	12230	12230	28