KissMeData/221980/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	205200	28658870	12970	12970	12970	12970	12
3	20240628	205100	28658870	12970	12970	12970	12970	0
4	20240628	205000	28658870	12970	12970	12970	12970	0
5	20240628	204900	28658870	12970	12970	12970	12970	0
6	20240628	204800	28658870	12970	12970	12970	12970	0
7	20240628	204700	28658870	12970	12970	12970	12970	0
8	20240628	204600	28658870	12970	12970	12970	12970	0
9	20240628	204500	28658870	12970	12970	12970	12970	0
10	20240628	204400	28658870	12970	12970	12970	12970	0
11	20240628	204300	28658870	12970	12970	12970	12970	0
12	20240628	204200	28658870	12970	12970	12970	12970	0
13	20240628	204100	28658870	12970	12970	12970	12970	0
14	20240628	204000	28658870	12970	12970	12970	12970	0
15	20240628	203900	28658870	12970	12970	12970	12970	0
16	20240628	203800	28658870	12970	12970	12970	12970	0
17	20240628	203700	28658870	12970	12970	12970	12970	0
18	20240628	203600	28658870	12970	12970	12970	12970	0
19	20240628	203500	28658870	12970	12970	12970	12970	0
20	20240628	203400	28658870	12970	12970	12970	12970	0
21	20240628	203300	28658870	12970	12970	12970	12970	0
22	20240628	203200	28658870	12970	12970	12970	12970	0
23	20240628	203100	28658870	12970	12970	12970	12970	0
24	20240628	203000	28658870	12970	12970	12970	12970	0
25	20240628	202900	28658870	12970	12970	12970	12970	0
26	20240628	202800	28658870	12970	12970	12970	12970	0
27	20240628	202700	28658870	12970	12970	12970	12970	0
28	20240628	202600	28658870	12970	12970	12970	12970	0
29	20240628	202500	28658870	12970	12970	12970	12970	0
30	20240628	202400	28658870	12970	12970	12970	12970	0
31	20240628	202300	28658870	12970	12970	12970	12970	0
32	20240628	202200	28658870	12970	12970	12970	12970	12
33	20240628	202100	28658870	12970	12970	12970	12970	0
34	20240628	202000	28658870	12970	12970	12970	12970	0
35	20240628	201900	28658870	12970	12970	12970	12970	0
36	20240628	201800	28658870	12970	12970	12970	12970	0
37	20240628	201700	28658870	12970	12970	12970	12970	0
38	20240628	201600	28658870	12970	12970	12970	12970	0
39	20240628	201500	28658870	12970	12970	12970	12970	0
40	20240628	201400	28658870	12970	12970	12970	12970	0
41	20240628	201300	28658870	12970	12970	12970	12970	0
42	20240628	201200	28658870	12970	12970	12970	12970	0
43	20240628	201100	28658870	12970	12970	12970	12970	0
44	20240628	201000	28658870	12970	12970	12970	12970	0
45	20240628	200900	28658870	12970	12970	12970	12970	0
46	20240628	200800	28658870	12970	12970	12970	12970	0
47	20240628	200700	28658870	12970	12970	12970	12970	0
48	20240628	200600	28658870	12970	12970	12970	12970	0
49	20240628	200500	28658870	12970	12970	12970	12970	0
50	20240628	200400	28658870	12970	12970	12970	12970	0
51	20240628	200300	28658870	12970	12970	12970	12970	0
52	20240628	200200	28658870	12970	12970	12970	12970	0
53	20240628	200100	28658870	12970	12970	12970	12970	0
54	20240628	200000	28658870	12970	12970	12970	12970	0
55	20240628	195900	28658870	12970	12970	12970	12970	0
56	20240628	195800	28658870	12970	12970	12970	12970	0
57	20240628	195700	28658870	12970	12970	12970	12970	0
58	20240628	195600	28658870	12970	12970	12970	12970	0
59	20240628	195500	28658870	12970	12970	12970	12970	0
60	20240628	195400	28658870	12970	12970	12970	12970	0
61	20240628	195300	28658870	12970	12970	12970	12970	0
62	20240628	195200	28658870	12970	12970	12970	12970	12
63	20240628	195100	28658870	12970	12970	12970	12970	0
64	20240628	195000	28658870	12970	12970	12970	12970	0
65	20240628	194900	28658870	12970	12970	12970	12970	0
66	20240628	194800	28658870	12970	12970	12970	12970	0
67	20240628	194700	28658870	12970	12970	12970	12970	0
68	20240628	194600	28658870	12970	12970	12970	12970	0
69	20240628	194500	28658870	12970	12970	12970	12970	0
70	20240628	194400	28658870	12970	12970	12970	12970	0
71	20240628	194300	28658870	12970	12970	12970	12970	0
72	20240628	194200	28658870	12970	12970	12970	12970	0
73	20240628	194100	28658870	12970	12970	12970	12970	0
74	20240628	194000	28658870	12970	12970	12970	12970	0
75	20240628	193900	28658870	12970	12970	12970	12970	0
76	20240628	193800	28658870	12970	12970	12970	12970	0
77	20240628	193700	28658870	12970	12970	12970	12970	0
78	20240628	193600	28658870	12970	12970	12970	12970	0
79	20240628	193500	28658870	12970	12970	12970	12970	0
80	20240628	193400	28658870	12970	12970	12970	12970	0
81	20240628	193300	28658870	12970	12970	12970	12970	0
82	20240628	193200	28658870	12970	12970	12970	12970	0
83	20240628	193100	28658870	12970	12970	12970	12970	0
84	20240628	193000	28658870	12970	12970	12970	12970	0
85	20240628	192900	28658870	12970	12970	12970	12970	0
86	20240628	192800	28658870	12970	12970	12970	12970	0
87	20240628	192700	28658870	12970	12970	12970	12970	0
88	20240628	192600	28658870	12970	12970	12970	12970	0
89	20240628	192500	28658870	12970	12970	12970	12970	0
90	20240628	192400	28658870	12970	12970	12970	12970	0
91	20240628	192300	28658870	12970	12970	12970	12970	0
92	20240628	192200	28658870	12970	12970	12970	12970	12
93	20240628	192100	28658870	12970	12970	12970	12970	0
94	20240628	192000	28658870	12970	12970	12970	12970	0
95	20240628	191900	28658870	12970	12970	12970	12970	0
96	20240628	191800	28658870	12970	12970	12970	12970	0
97	20240628	191700	28658870	12970	12970	12970	12970	0
98	20240628	191600	28658870	12970	12970	12970	12970	0
99	20240628	191500	28658870	12970	12970	12970	12970	0
100	20240628	191400	28658870	12970	12970	12970	12970	0
101	20240628	191300	28658870	12970	12970	12970	12970	0
102	20240628	191200	28658870	12970	12970	12970	12970	0
103	20240628	191100	28658870	12970	12970	12970	12970	0
104	20240628	191000	28658870	12970	12970	12970	12970	0
105	20240628	190900	28658870	12970	12970	12970	12970	0
106	20240628	190800	28658870	12970	12970	12970	12970	0
107	20240628	190700	28658870	12970	12970	12970	12970	0
108	20240628	190600	28658870	12970	12970	12970	12970	0
109	20240628	190500	28658870	12970	12970	12970	12970	0
110	20240628	190400	28658870	12970	12970	12970	12970	0
111	20240628	190300	28658870	12970	12970	12970	12970	0
112	20240628	190200	28658870	12970	12970	12970	12970	0
113	20240628	190100	28658870	12970	12970	12970	12970	0
114	20240628	190000	28658870	12970	12970	12970	12970	0
115	20240628	185900	28658870	12970	12970	12970	12970	0
116	20240628	185800	28658870	12970	12970	12970	12970	0
117	20240628	185700	28658870	12970	12970	12970	12970	0
118	20240628	185600	28658870	12970	12970	12970	12970	0
119	20240628	185500	28658870	12970	12970	12970	12970	0
120	20240628	185400	28658870	12970	12970	12970	12970	0
121	20240628	185300	28658870	12970	12970	12970	12970	0
122	20240628	185200	28658870	12970	12970	12970	12970	12
123	20240628	185100	28658870	12970	12970	12970	12970	0
124	20240628	185000	28658870	12970	12970	12970	12970	0
125	20240628	184900	28658870	12970	12970	12970	12970	0
126	20240628	184800	28658870	12970	12970	12970	12970	0
127	20240628	184700	28658870	12970	12970	12970	12970	0
128	20240628	184600	28658870	12970	12970	12970	12970	0
129	20240628	184500	28658870	12970	12970	12970	12970	0
130	20240628	184400	28658870	12970	12970	12970	12970	0
131	20240628	184300	28658870	12970	12970	12970	12970	0
132	20240628	184200	28658870	12970	12970	12970	12970	0
133	20240628	184100	28658870	12970	12970	12970	12970	0
134	20240628	184000	28658870	12970	12970	12970	12970	0
135	20240628	183900	28658870	12970	12970	12970	12970	0
136	20240628	183800	28658870	12970	12970	12970	12970	0
137	20240628	183700	28658870	12970	12970	12970	12970	0
138	20240628	183600	28658870	12970	12970	12970	12970	0
139	20240628	183500	28658870	12970	12970	12970	12970	0
140	20240628	183400	28658870	12970	12970	12970	12970	0
141	20240628	183300	28658870	12970	12970	12970	12970	0
142	20240628	183200	28658870	12970	12970	12970	12970	0
143	20240628	183100	28658870	12970	12970	12970	12970	0
144	20240628	183000	28658870	12970	12970	12970	12970	0
145	20240628	182900	28658870	12970	12970	12970	12970	0
146	20240628	182800	28658870	12970	12970	12970	12970	0
147	20240628	182700	28658870	12970	12970	12970	12970	0
148	20240628	182600	28658870	12970	12970	12970	12970	0
149	20240628	182500	28658870	12970	12970	12970	12970	0
150	20240628	182400	28658870	12970	12970	12970	12970	0
151	20240628	182300	28658870	12970	12970	12970	12970	0
152	20240628	182200	28658870	12970	12970	12970	12970	12
153	20240628	182100	28658870	12970	12970	12970	12970	0
154	20240628	182000	28658870	12970	12970	12970	12970	0
155	20240628	181900	28658870	12970	12970	12970	12970	0
156	20240628	181800	28658870	12970	12970	12970	12970	0
157	20240628	181700	28658870	12970	12970	12970	12970	0
158	20240628	181600	28658870	12970	12970	12970	12970	0
159	20240628	181500	28658870	12970	12970	12970	12970	0
160	20240628	181400	28658870	12970	12970	12970	12970	0
161	20240628	181300	28658870	12970	12970	12970	12970	0
162	20240628	181200	28658870	12970	12970	12970	12970	0
163	20240628	181100	28658870	12970	12970	12970	12970	0
164	20240628	181000	28658870	12970	12970	12970	12970	0
165	20240628	180900	28658870	12970	12970	12970	12970	0
166	20240628	180800	28658870	12970	12970	12970	12970	0
167	20240628	180700	28658870	12970	12970	12970	12970	0
168	20240628	180600	28658870	12970	12970	12970	12970	0
169	20240628	180500	28658870	12970	12970	12970	12970	0
170	20240628	180400	28658870	12970	12970	12970	12970	0
171	20240628	180300	28658870	12970	12970	12970	12970	0
172	20240628	180200	28658870	12970	12970	12970	12970	0
173	20240628	180100	28658870	12970	12970	12970	12970	0
174	20240628	180000	28658870	12970	12970	12970	12970	0
175	20240628	175900	28658870	12970	12970	12970	12970	0
176	20240628	175800	28658870	12970	12970	12970	12970	0
177	20240628	175700	28658870	12970	12970	12970	12970	0
178	20240628	175600	28658870	12970	12970	12970	12970	0
179	20240628	175500	28658870	12970	12970	12970	12970	0
180	20240628	175400	28658870	12970	12970	12970	12970	0
181	20240628	175300	28658870	12970	12970	12970	12970	0
182	20240628	175200	28658870	12970	12970	12970	12970	12
183	20240628	175100	28658870	12970	12970	12970	12970	0
184	20240628	175000	28658870	12970	12970	12970	12970	0
185	20240628	174900	28658870	12970	12970	12970	12970	0
186	20240628	174800	28658870	12970	12970	12970	12970	0
187	20240628	174700	28658870	12970	12970	12970	12970	0
188	20240628	174600	28658870	12970	12970	12970	12970	0
189	20240628	174500	28658870	12970	12970	12970	12970	0
190	20240628	174400	28658870	12970	12970	12970	12970	0
191	20240628	174300	28658870	12970	12970	12970	12970	0
192	20240628	174200	28658870	12970	12970	12970	12970	0
193	20240628	174100	28658870	12970	12970	12970	12970	0
194	20240628	174000	28658870	12970	12970	12970	12970	0
195	20240628	173900	28658870	12970	12970	12970	12970	0
196	20240628	173800	28658870	12970	12970	12970	12970	0
197	20240628	173700	28658870	12970	12970	12970	12970	0
198	20240628	173600	28658870	12970	12970	12970	12970	0
199	20240628	173500	28658870	12970	12970	12970	12970	0
200	20240628	173400	28658870	12970	12970	12970	12970	0
201	20240628	173300	28658870	12970	12970	12970	12970	0
202	20240628	173200	28658870	12970	12970	12970	12970	0
203	20240628	173100	28658870	12970	12970	12970	12970	0
204	20240628	173000	28658870	12970	12970	12970	12970	0
205	20240628	172900	28658870	12970	12970	12970	12970	0
206	20240628	172800	28658870	12970	12970	12970	12970	0
207	20240628	172700	28658870	12970	12970	12970	12970	0
208	20240628	172600	28658870	12970	12970	12970	12970	0
209	20240628	172500	28658870	12970	12970	12970	12970	0
210	20240628	172400	28658870	12970	12970	12970	12970	0
211	20240628	172300	28658870	12970	12970	12970	12970	0
212	20240628	172200	28658870	12970	12970	12970	12970	12
213	20240628	172100	28658870	12970	12970	12970	12970	0
214	20240628	172000	28658870	12970	12970	12970	12970	0
215	20240628	171900	28658870	12970	12970	12970	12970	0
216	20240628	171800	28658870	12970	12970	12970	12970	0
217	20240628	171700	28658870	12970	12970	12970	12970	0
218	20240628	171600	28658870	12970	12970	12970	12970	0
219	20240628	171500	28658870	12970	12970	12970	12970	0
220	20240628	171400	28658870	12970	12970	12970	12970	0
221	20240628	171300	28658870	12970	12970	12970	12970	0
222	20240628	171200	28658870	12970	12970	12970	12970	0
223	20240628	171100	28658870	12970	12970	12970	12970	0
224	20240628	171000	28658870	12970	12970	12970	12970	0
225	20240628	170900	28658870	12970	12970	12970	12970	0
226	20240628	170800	28658870	12970	12970	12970	12970	0
227	20240628	170700	28658870	12970	12970	12970	12970	0
228	20240628	170600	28658870	12970	12970	12970	12970	0
229	20240628	170500	28658870	12970	12970	12970	12970	0
230	20240628	170400	28658870	12970	12970	12970	12970	0
231	20240628	170300	28658870	12970	12970	12970	12970	0
232	20240628	170200	28658870	12970	12970	12970	12970	0
233	20240628	170100	28658870	12970	12970	12970	12970	0
234	20240628	170000	28658870	12970	12970	12970	12970	0
235	20240628	165900	28658870	12970	12970	12970	12970	0
236	20240628	165800	28658870	12970	12970	12970	12970	0
237	20240628	165700	28658870	12970	12970	12970	12970	0
238	20240628	165600	28658870	12970	12970	12970	12970	0
239	20240628	165500	28658870	12970	12970	12970	12970	0
240	20240628	165400	28658870	12970	12970	12970	12970	0
241	20240628	165300	28658870	12970	12970	12970	12970	0
242	20240628	165200	28658870	12970	12970	12970	12970	12
243	20240628	165100	28658870	12970	12970	12970	12970	0
244	20240628	165000	28658870	12970	12970	12970	12970	0
245	20240628	164900	28658870	12970	12970	12970	12970	0
246	20240628	164800	28658870	12970	12970	12970	12970	0
247	20240628	164700	28658870	12970	12970	12970	12970	0
248	20240628	164600	28658870	12970	12970	12970	12970	0
249	20240628	164500	28658870	12970	12970	12970	12970	0
250	20240628	164400	28658870	12970	12970	12970	12970	0
251	20240628	164300	28658870	12970	12970	12970	12970	0
252	20240628	164200	28658870	12970	12970	12970	12970	0
253	20240628	164100	28658870	12970	12970	12970	12970	0
254	20240628	164000	28658870	12970	12970	12970	12970	0
255	20240628	163900	28658870	12970	12970	12970	12970	0
256	20240628	163800	28658870	12970	12970	12970	12970	0
257	20240628	163700	28658870	12970	12970	12970	12970	0
258	20240628	163600	28658870	12970	12970	12970	12970	0
259	20240628	163500	28658870	12970	12970	12970	12970	0
260	20240628	163400	28658870	12970	12970	12970	12970	0
261	20240628	163300	28658870	12970	12970	12970	12970	0
262	20240628	163200	28658870	12970	12970	12970	12970	0
263	20240628	163100	28658870	12970	12970	12970	12970	0
264	20240628	163000	28658870	12970	12970	12970	12970	0
265	20240628	162900	28658870	12970	12970	12970	12970	0
266	20240628	162800	28658870	12970	12970	12970	12970	0
267	20240628	162700	28658870	12970	12970	12970	12970	0
268	20240628	162600	28658870	12970	12970	12970	12970	0
269	20240628	162500	28658870	12970	12970	12970	12970	0
270	20240628	162400	28658870	12970	12970	12970	12970	0
271	20240628	162300	28658870	12970	12970	12970	12970	0
272	20240628	162200	28658870	12970	12970	12970	12970	12
273	20240628	162100	28658870	12970	12970	12970	12970	0
274	20240628	162000	28658870	12970	12970	12970	12970	0
275	20240628	161900	28658870	12970	12970	12970	12970	0
276	20240628	161800	28658870	12970	12970	12970	12970	0
277	20240628	161700	28658870	12970	12970	12970	12970	0
278	20240628	161600	28658870	12970	12970	12970	12970	0
279	20240628	161500	28658870	12970	12970	12970	12970	0
280	20240628	161400	28658870	12970	12970	12970	12970	0
281	20240628	161300	28658870	12970	12970	12970	12970	0
282	20240628	161200	28658870	12970	12970	12970	12970	0
283	20240628	161100	28658870	12970	12970	12970	12970	0
284	20240628	161000	28658870	12970	12970	12970	12970	0
285	20240628	160900	28658870	12970	12970	12970	12970	0
286	20240628	160800	28658870	12970	12970	12970	12970	0
287	20240628	160700	28658870	12970	12970	12970	12970	0
288	20240628	160600	28658870	12970	12970	12970	12970	0
289	20240628	160500	28658870	12970	12970	12970	12970	0
290	20240628	160400	28658870	12970	12970	12970	12970	0
291	20240628	160300	28658870	12970	12970	12970	12970	0
292	20240628	160200	28658870	12970	12970	12970	12970	0
293	20240628	160100	28658870	12970	12970	12970	12970	0
294	20240628	160000	28658870	12970	12970	12970	12970	0
295	20240628	155900	28658870	12970	12970	12970	12970	0
296	20240628	155800	28658870	12970	12970	12970	12970	0
297	20240628	155700	28658870	12970	12970	12970	12970	0
298	20240628	155600	28658870	12970	12970	12970	12970	0
299	20240628	155500	28658870	12970	12970	12970	12970	0
300	20240628	155400	28658870	12970	12970	12970	12970	0
301	20240628	155300	28658870	12970	12970	12970	12970	0
302	20240628	155200	28658870	12970	12970	12970	12970	12
303	20240628	155100	28658870	12970	12970	12970	12970	0
304	20240628	155000	28658870	12970	12970	12970	12970	0
305	20240628	154900	28658870	12970	12970	12970	12970	0
306	20240628	154800	28658870	12970	12970	12970	12970	0
307	20240628	154700	28658870	12970	12970	12970	12970	0
308	20240628	154600	28658870	12970	12970	12970	12970	0
309	20240628	154500	28658870	12970	12970	12970	12970	0
310	20240628	154400	28658870	12970	12970	12970	12970	0
311	20240628	154300	28658870	12970	12970	12970	12970	0
312	20240628	154200	28658870	12970	12970	12970	12970	0
313	20240628	154100	28658870	12970	12970	12970	12970	0
314	20240628	154000	28658870	12970	12970	12970	12970	0
315	20240628	153900	28658870	12970	12970	12970	12970	0
316	20240628	153800	28658870	12970	12970	12970	12970	0
317	20240628	153700	28658870	12970	12970	12970	12970	0
318	20240628	153600	28658870	12970	12970	12970	12970	0
319	20240628	153500	28658870	12970	12970	12970	12970	0
320	20240628	153400	28658870	12970	12970	12970	12970	0
321	20240628	153300	28658870	12970	12970	12970	12970	0
322	20240628	153200	28658870	12970	12970	12970	12970	0
323	20240628	153100	28658870	12970	12970	12970	12970	0
324	20240628	153000	28658870	12970	12970	12970	12970	12
325	20240628	152900	28503230	12780	12780	12780	12780	0
326	20240628	152800	28503230	12780	12780	12780	12780	0
327	20240628	152700	28503230	12780	12780	12780	12780	0
328	20240628	152600	28503230	12780	12780	12780	12780	0
329	20240628	152500	28503230	12780	12780	12780	12780	0
330	20240628	152400	28503230	12780	12780	12780	12780	0
331	20240628	152300	28503230	12780	12780	12780	12780	0
332	20240628	152200	28503230	12780	12780	12780	12780	0
333	20240628	152100	28503230	12780	12780	12780	12780	0
334	20240628	152000	28503230	12780	12780	12780	12780	0
335	20240628	151900	28503230	12780	12790	12790	12780	5
336	20240628	151800	28439320	12790	12790	12790	12790	0
337	20240628	151700	28439320	12790	12790	12790	12790	1
338	20240628	151600	28426530	12970	12970	12970	12970	0
339	20240628	151500	28426530	12970	12970	12970	12970	0
340	20240628	151400	28426530	12970	12970	12970	12970	0
341	20240628	151300	28426530	12970	12970	12970	12970	0
342	20240628	151200	28426530	12970	12970	12970	12970	0
343	20240628	151100	28426530	12970	12970	12970	12970	0
344	20240628	151000	28426530	12970	12970	12970	12970	1
345	20240628	150900	28413560	12970	12970	12970	12970	0
346	20240628	150800	28413560	12970	12970	12970	12970	0
347	20240628	150700	28413560	12970	12970	12970	12970	0
348	20240628	150600	28413560	12970	12970	12970	12970	0
349	20240628	150500	28413560	12970	12970	12970	12970	0
350	20240628	150400	28413560	12970	12970	12970	12970	0
351	20240628	150300	28413560	12970	12970	12970	12970	0
352	20240628	150200	28413560	12970	12970	12970	12970	0
353	20240628	150100	28413560	12970	12970	12970	12970	0
354	20240628	150000	28413560	12970	12970	12970	12970	0
355	20240628	145900	28413560	12970	12970	12970	12970	0
356	20240628	145800	28413560	12970	12970	12970	12970	0
357	20240628	145700	28413560	12970	12970	12970	12970	0
358	20240628	145600	28413560	12970	12970	12970	12970	0
359	20240628	145500	28413560	12970	12970	12970	12970	0
360	20240628	145400	28413560	12970	12970	12970	12970	0
361	20240628	145300	28413560	12970	12970	12970	12970	0
362	20240628	145200	28413560	12970	12970	12970	12970	0
363	20240628	145100	28413560	12970	12970	12970	12970	0
364	20240628	145000	28413560	12970	12970	12970	12970	4
365	20240628	144900	28361680	12950	12950	12950	12950	5
366	20240628	144800	28296930	12950	12950	12950	12950	17
367	20240628	144700	28076780	12950	12950	12950	12950	0
368	20240628	144600	28076780	12950	12950	12950	12950	0
369	20240628	144500	28076780	12950	12950	12950	12950	0
370	20240628	144400	28076780	12950	12950	12950	12950	0
371	20240628	144300	28076780	12950	12950	12950	12950	2
372	20240628	144200	28050880	12950	12980	12980	12950	34
373	20240628	144100	27609620	12980	12980	12980	12980	4
374	20240628	144000	27557700	12950	12950	12950	12950	0
375	20240628	143900	27557700	12950	12950	12950	12950	0
376	20240628	143800	27557700	12950	12950	12950	12950	2
377	20240628	143700	27531800	12950	12950	12950	12950	0
378	20240628	143600	27531800	12950	12950	12950	12950	0
379	20240628	143500	27531800	12950	12950	12950	12950	6
380	20240628	143400	27454100	12950	12950	12950	12950	0
381	20240628	143300	27454100	12950	12950	12950	12950	0
382	20240628	143200	27454100	12950	12940	12950	12940	9
383	20240628	143100	27337600	12940	12940	12940	12940	0
384	20240628	143000	27337600	12940	12940	12940	12940	0
385	20240628	142900	27337600	12940	12940	12940	12940	0
386	20240628	142800	27337600	12940	12940	12940	12940	8
387	20240628	142700	27234080	12940	12940	12940	12940	0
388	20240628	142600	27234080	12940	12940	12940	12940	0
389	20240628	142500	27234080	12940	12940	12940	12940	7
390	20240628	142400	27143500	12940	12940	12940	12940	4
391	20240628	142300	27091740	12920	12920	12920	12920	0
392	20240628	142200	27091740	12920	12920	12920	12920	0
393	20240628	142100	27091740	12920	12920	12920	12920	2
394	20240628	142000	27065900	12920	12920	12920	12920	4
395	20240628	141900	27014220	12940	12940	12940	12940	0
396	20240628	141800	27014220	12940	12940	12940	12940	28
397	20240628	141700	26651900	12940	12940	12940	12940	0
398	20240628	141600	26651900	12940	12940	12940	12940	0
399	20240628	141500	26651900	12940	12940	12940	12940	13
400	20240628	141400	26483680	12920	12920	12920	12920	0
401	20240628	141300	26483680	12920	12920	12920	12920	0
402	20240628	141200	26483680	12920	12920	12920	12920	0
403	20240628	141100	26483680	12920	12920	12920	12920	0
404	20240628	141000	26483680	12920	12920	12920	12920	2
405	20240628	140900	26457840	12920	12920	12920	12920	0
406	20240628	140800	26457840	12920	12920	12920	12920	0
407	20240628	140700	26457840	12920	12920	12920	12920	2
408	20240628	140600	26432000	12920	12920	12920	12920	2
409	20240628	140500	26406160	12930	12920	12930	12920	14
410	20240628	140400	26225150	12930	12930	12930	12930	0
411	20240628	140300	26225150	12930	12930	12930	12930	0
412	20240628	140200	26225150	12930	12930	12930	12930	0
413	20240628	140100	26225150	12930	12930	12930	12930	7
414	20240628	140000	26134640	12930	12930	12930	12930	0
415	20240628	135900	26134640	12930	12930	12930	12930	10
416	20240628	135800	26005340	12930	12940	12940	12930	23
417	20240628	135700	25707740	12930	12930	12930	12930	0
418	20240628	135600	25707740	12930	12930	12930	12930	0
419	20240628	135500	25707740	12930	12930	12930	12930	2
420	20240628	135400	25681880	12930	12930	12930	12930	0
421	20240628	135300	25681880	12930	12930	12930	12930	0
422	20240628	135200	25681880	12930	12930	12930	12930	1
423	20240628	135100	25668950	12930	12930	12930	12930	0
424	20240628	135000	25668950	12930	12930	12930	12930	0
425	20240628	134900	25668950	12930	12940	12940	12930	7
426	20240628	134800	25578390	12930	12930	12930	12930	0
427	20240628	134700	25578390	12930	12930	12930	12930	0
428	20240628	134600	25578390	12930	12930	12930	12930	2
429	20240628	134500	25552530	12930	12930	12930	12930	0
430	20240628	134400	25552530	12930	12930	12930	12930	0
431	20240628	134300	25552530	12930	12930	12930	12930	0
432	20240628	134200	25552530	12930	12940	12940	12930	3
433	20240628	134100	25513730	12940	12940	12940	12940	5
434	20240628	134000	25449030	12940	12940	12940	12940	5
435	20240628	133900	25384330	12930	12930	12930	12930	2
436	20240628	133800	25358470	12930	12930	12930	12930	2
437	20240628	133700	25332610	12930	12930	12930	12930	0
438	20240628	133600	25332610	12930	12930	12930	12930	20
439	20240628	133500	25074010	12930	12930	12930	12930	0
440	20240628	133400	25074010	12930	12930	12930	12930	1
441	20240628	133300	25061080	12940	12940	12940	12940	0
442	20240628	133200	25061080	12940	12940	12940	12940	5
443	20240628	133100	24996380	12930	12930	12930	12930	0
444	20240628	133000	24996380	12930	12930	12930	12930	2
445	20240628	132900	24970520	12930	12930	12930	12930	0
446	20240628	132800	24970520	12930	12930	12930	12930	0
447	20240628	132700	24970520	12930	12930	12930	12930	2
448	20240628	132600	24944660	12940	12940	12940	12940	0
449	20240628	132500	24944660	12940	12940	12940	12940	0
450	20240628	132400	24944660	12940	12940	12940	12940	13
451	20240628	132300	24776440	12940	12940	12940	12940	5
452	20240628	132200	24711740	12940	12940	12940	12940	0
453	20240628	132100	24711740	12940	12930	12940	12930	7
454	20240628	132000	24621180	12940	12940	12940	12940	0
455	20240628	131900	24621180	12940	12940	12940	12940	0
456	20240628	131800	24621180	12940	12930	12940	12930	13
457	20240628	131700	24452980	12940	12940	12940	12940	0
458	20240628	131600	24452980	12940	12940	12940	12940	0
459	20240628	131500	24452980	12940	12940	12940	12940	53
460	20240628	131400	23767160	12940	12950	12950	12940	35
461	20240628	131300	23313950	12940	12940	12940	12940	0
462	20240628	131200	23313950	12940	12940	12940	12940	0
463	20240628	131100	23313950	12940	12940	12940	12940	0
464	20240628	131000	23313950	12940	12940	12940	12940	0
465	20240628	130900	23313950	12940	12940	12940	12940	0
466	20240628	130800	23313950	12940	12940	12940	12940	0
467	20240628	130700	23313950	12940	12940	12940	12940	0
468	20240628	130600	23313950	12940	12940	12940	12940	1
469	20240628	130500	23301010	12930	12930	12930	12930	0
470	20240628	130400	23301010	12930	12930	12930	12930	0
471	20240628	130300	23301010	12930	12930	12930	12930	4
472	20240628	130200	23249290	12930	12930	12930	12930	0
473	20240628	130100	23249290	12930	12930	12930	12930	0
474	20240628	130000	23249290	12930	12930	12930	12930	3
475	20240628	125900	23210500	12930	12930	12930	12930	0
476	20240628	125800	23210500	12930	12930	12930	12930	0
477	20240628	125700	23210500	12930	12930	12930	12930	3
478	20240628	125600	23171710	12790	12790	12790	12790	0
479	20240628	125500	23171710	12790	12790	12790	12790	0
480	20240628	125400	23171710	12790	12790	12790	12790	0
481	20240628	125300	23171710	12790	12790	12790	12790	0
482	20240628	125200	23171710	12790	12790	12790	12790	0
483	20240628	125100	23171710	12790	12790	12790	12790	0
484	20240628	125000	23171710	12790	12790	12790	12790	0
485	20240628	124900	23171710	12790	12790	12790	12790	1
486	20240628	124800	23158920	12950	12950	12950	12950	5
487	20240628	124700	23094170	12950	12920	12950	12920	8
488	20240628	124600	22990670	12950	12950	12950	12950	0
489	20240628	124500	22990670	12950	12950	12950	12950	0
490	20240628	124400	22990670	12950	12940	12950	12940	10
491	20240628	124300	22861200	12950	12950	12950	12950	0
492	20240628	124200	22861200	12950	12950	12950	12950	13
493	20240628	124100	22692850	12950	12950	12950	12950	3
494	20240628	124000	22654000	12950	12970	12970	12950	6
495	20240628	123900	22576200	12950	12950	12950	12950	0
496	20240628	123800	22576200	12950	12950	12950	12950	3
497	20240628	123700	22537350	12950	12950	12950	12950	2
498	20240628	123600	22511450	12950	12950	12950	12950	0
499	20240628	123500	22511450	12950	12950	12950	12950	10
500	20240628	123400	22381950	12950	12950	12950	12950	4
501	20240628	123300	22330150	12950	12950	12950	12950	0
502	20240628	123200	22330150	12950	12950	12950	12950	0
503	20240628	123100	22330150	12950	12950	12950	12950	5
504	20240628	123000	22265400	12950	12940	12950	12940	23
505	20240628	122900	21967570	12950	12950	12950	12950	0
506	20240628	122800	21967570	12950	12950	12950	12950	0
507	20240628	122700	21967570	12950	12950	12950	12950	9
508	20240628	122600	21851020	12960	12960	12960	12960	0
509	20240628	122500	21851020	12960	12960	12960	12960	0
510	20240628	122400	21851020	12960	12960	12960	12960	11
511	20240628	122300	21708460	12960	12960	12960	12960	2
512	20240628	122200	21682540	12960	12960	12970	12960	49
513	20240628	122100	21047040	12780	12780	12780	12780	2
514	20240628	122000	21021480	12780	12780	12780	12780	4
515	20240628	121900	20970360	12780	12780	12780	12780	0
516	20240628	121800	20970360	12780	12780	12780	12780	0
517	20240628	121700	20970360	12780	12970	12970	12780	7
518	20240628	121600	20879760	12980	12980	12980	12980	0
519	20240628	121500	20879760	12980	12980	12980	12980	0
520	20240628	121400	20879760	12980	12980	12980	12960	31
521	20240628	121300	20477460	12970	12970	12970	12970	0
522	20240628	121200	20477460	12970	12970	12970	12970	1
523	20240628	121100	20464490	12970	12970	12970	12970	12
524	20240628	121000	20308850	12970	12970	12970	12970	0
525	20240628	120900	20308850	12970	12970	12970	12970	5
526	20240628	120800	20244000	12970	12970	12970	12970	6
527	20240628	120700	20166180	12970	12970	12970	12970	5
528	20240628	120600	20101330	12980	12970	12980	12970	40
529	20240628	120500	19582150	12970	12980	12980	12970	8
530	20240628	120400	19478340	12970	12970	12970	12970	2
531	20240628	120300	19452400	12970	12970	12970	12970	8
532	20240628	120200	19348640	12970	12970	12970	12970	0
533	20240628	120100	19348640	12970	12970	12970	12970	0
534	20240628	120000	19348640	12970	12970	12970	12970	1
535	20240628	115900	19335670	12970	12970	12970	12970	0
536	20240628	115800	19335670	12970	12970	12970	12970	0
537	20240628	115700	19335670	12970	12970	12970	12970	5
538	20240628	115600	19270820	12970	12970	12970	12970	5
539	20240628	115500	19205970	12970	12970	12970	12970	1
540	20240628	115400	19193000	12970	12970	12970	12970	19
541	20240628	115300	18946570	12970	12970	12970	12970	0
542	20240628	115200	18946570	12970	12970	12970	12970	0
543	20240628	115100	18946570	12970	12970	12970	12970	5
544	20240628	115000	18881720	12970	12970	12970	12970	0
545	20240628	114900	18881720	12970	12970	12970	12970	0
546	20240628	114800	18881720	12970	12980	12980	12970	12
547	20240628	114700	18725980	12970	12970	12970	12970	6
548	20240628	114600	18648160	12970	12970	12970	12970	0
549	20240628	114500	18648160	12970	12970	12970	12970	0
550	20240628	114400	18648160	12970	12970	12980	12970	5
551	20240628	114300	18583300	12970	12970	12970	12970	2
552	20240628	114200	18557360	12970	12970	12970	12970	0
553	20240628	114100	18557360	12970	12970	12970	12970	12
554	20240628	114000	18401720	12970	12970	12970	12970	2
555	20240628	113900	18375780	12970	12970	12970	12970	5
556	20240628	113800	18310930	12970	12970	12970	12970	0
557	20240628	113700	18310930	12970	12970	12970	12970	23
558	20240628	113600	18012620	12970	12970	12970	12970	2
559	20240628	113500	17986680	12970	12970	12970	12970	7
560	20240628	113400	17895890	12970	12970	12970	12970	0
561	20240628	113300	17895890	12970	12970	12970	12970	2
562	20240628	113200	17869950	12970	12970	12970	12970	0
563	20240628	113100	17869950	12970	12970	12970	12970	0
564	20240628	113000	17869950	12970	12970	12980	12970	10
565	20240628	112900	17740200	12970	12970	12970	12970	0
566	20240628	112800	17740200	12970	12970	12970	12970	0
567	20240628	112700	17740200	12970	12970	12970	12970	6
568	20240628	112600	17662380	12970	12970	12970	12970	0
569	20240628	112500	17662380	12970	12970	12970	12970	1
570	20240628	112400	17649410	12970	12970	12970	12970	0
571	20240628	112300	17649410	12970	12970	12970	12970	5
572	20240628	112200	17584560	12970	12970	12970	12970	5
573	20240628	112100	17519710	12970	12970	12970	12970	0
574	20240628	112000	17519710	12970	12970	12970	12970	12
575	20240628	111900	17364070	12970	12970	12970	12970	0
576	20240628	111800	17364070	12970	12970	12970	12970	0
577	20240628	111700	17364070	12970	12970	12970	12970	18
578	20240628	111600	17130610	12970	12970	12970	12970	8
579	20240628	111500	17026850	12970	12970	12970	12970	0
580	20240628	111400	17026850	12970	12970	12970	12970	0
581	20240628	111300	17026850	12970	12970	12970	12970	1
582	20240628	111200	17013880	12980	12980	12980	12980	0
583	20240628	111100	17013880	12980	12980	12980	12980	0
584	20240628	111000	17013880	12980	12980	12980	12980	7
585	20240628	110900	16923020	12980	12980	12980	12980	0
586	20240628	110800	16923020	12980	12980	12980	12980	17
587	20240628	110700	16702360	12980	12980	12980	12980	16
588	20240628	110600	16494680	12980	12970	12980	12970	21
589	20240628	110500	16222150	12980	12980	12980	12980	16
590	20240628	110400	16014470	12980	12980	12980	12980	21
591	20240628	110300	15741890	12980	12980	12980	12980	30
592	20240628	110200	15352490	12980	12980	12980	12980	16
593	20240628	110100	15144810	12990	12980	12990	12980	16
594	20240628	110000	14937120	12980	12980	12980	12980	11
595	20240628	105900	14794340	12980	12980	12980	12980	0
596	20240628	105800	14794340	12980	12980	12980	12980	0
597	20240628	105700	14794340	12980	12980	12980	12980	1
598	20240628	105600	14781360	12980	12980	12980	12980	14
599	20240628	105500	14599640	12980	12970	12980	12970	15
600	20240628	105400	14404990	12970	12970	12970	12970	0
601	20240628	105300	14404990	12970	12960	12970	12960	16
602	20240628	105200	14197490	12970	12970	12970	12970	0
603	20240628	105100	14197490	12970	12970	12970	12970	0
604	20240628	105000	14197490	12970	12970	12970	12970	0
605	20240628	104900	14197490	12970	12970	12970	12970	9
606	20240628	104800	14080760	12970	12970	12970	12970	0
607	20240628	104700	14080760	12970	12970	12970	12970	5
608	20240628	104600	14015910	12970	12970	12970	12970	13
609	20240628	104500	13847300	12980	12980	12980	12980	0
610	20240628	104400	13847300	12980	12980	12980	12980	0
611	20240628	104300	13847300	12980	12980	12980	12980	8
612	20240628	104200	13743460	12980	12980	12980	12980	0
613	20240628	104100	13743460	12980	12980	12980	12980	0
614	20240628	104000	13743460	12980	12980	12980	12980	0
615	20240628	103900	13743460	12980	12980	12980	12980	8
616	20240628	103800	13639620	12980	12980	12980	12980	5
617	20240628	103700	13574720	12980	12980	12980	12980	0
618	20240628	103600	13574720	12980	12980	12980	12980	15
619	20240628	103500	13380020	12980	12980	12980	12980	0
620	20240628	103400	13380020	12980	12980	12980	12980	3
621	20240628	103300	13341080	12980	12980	12980	12980	4
622	20240628	103200	13289160	12980	12980	12980	12980	0
623	20240628	103100	13289160	12980	12980	12980	12980	0
624	20240628	103000	13289160	12980	12980	12980	12980	5
625	20240628	102900	13224260	12980	12980	12980	12980	7
626	20240628	102800	13133400	12980	12980	12980	12980	0
627	20240628	102700	13133400	12980	12980	12980	12980	9
628	20240628	102600	13016580	12980	12980	12980	12980	3
629	20240628	102500	12977640	12980	12980	12980	12980	0
630	20240628	102400	12977640	12980	12980	12980	12980	0
631	20240628	102300	12977640	12980	12980	12980	12980	10
632	20240628	102200	12847840	12980	12980	12980	12980	0
633	20240628	102100	12847840	12980	12980	12980	12980	5
634	20240628	102000	12782940	12980	12980	12980	12980	0
635	20240628	101900	12782940	12980	12980	12980	12980	10
636	20240628	101800	12653140	12980	12980	12980	12980	0
637	20240628	101700	12653140	12980	12980	12980	12980	0
638	20240628	101600	12653140	12980	12970	12980	12970	14
639	20240628	101500	12471510	12990	12990	12990	12990	0
640	20240628	101400	12471510	12990	12990	12990	12990	0
641	20240628	101300	12471510	12990	12990	12990	12990	0
642	20240628	101200	12471510	12990	12990	12990	12990	11
643	20240628	101100	12328620	13000	13000	13000	13000	0
644	20240628	101000	12328620	13000	13000	13000	13000	0
645	20240628	100900	12328620	13000	13000	13000	12990	23
646	20240628	100800	12029670	13000	13000	13000	13000	16
647	20240628	100700	11821670	13000	13000	13000	13000	16
648	20240628	100600	11613670	13000	13000	13000	13000	27
649	20240628	100500	11262670	13000	13000	13000	13000	16
650	20240628	100400	11054670	13000	13000	13000	13000	21
651	20240628	100300	10781670	13000	12950	13000	12950	17
652	20240628	100200	10560990	12950	12950	12950	12950	33
653	20240628	100100	10133640	12950	12910	12950	12910	17
654	20240628	100000	9913620	12910	12910	12910	12910	0
655	20240628	095900	9913620	12910	12910	12910	12910	7
656	20240628	095800	9823250	12910	12910	12910	12910	0
657	20240628	095700	9823250	12910	12910	12910	12910	19
658	20240628	095600	9577960	12910	12910	12910	12910	4
659	20240628	095500	9526320	12910	12910	12910	12910	2
660	20240628	095400	9500500	12910	12910	12910	12910	0
661	20240628	095300	9500500	12910	12910	12910	12910	13
662	20240628	095200	9332670	12910	12910	12910	12910	2
663	20240628	095100	9306850	12910	12910	12910	12910	0
664	20240628	095000	9306850	12910	12910	12910	12910	0
665	20240628	094900	9306850	12910	12910	12910	12910	8
666	20240628	094800	9203570	12910	12910	12910	12910	1
667	20240628	094700	9190660	12910	12910	12910	12910	0
668	20240628	094600	9190660	12910	12910	12910	12910	5
669	20240628	094500	9126110	12730	12730	12730	12730	0
670	20240628	094400	9126110	12730	12910	12910	12730	2
671	20240628	094300	9100470	12910	12910	12910	12910	13
672	20240628	094200	8932640	12910	12910	12910	12910	0
673	20240628	094100	8932640	12910	12910	12910	12910	0
674	20240628	094000	8932640	12910	12910	12910	12910	0
675	20240628	093900	8932640	12910	12920	12920	12910	15
676	20240628	093800	8738850	12920	12920	12920	12920	5
677	20240628	093700	8674250	12910	12910	12910	12910	0
678	20240628	093600	8674250	12910	12910	12910	12910	19
679	20240628	093500	8428960	12910	12910	12910	12910	0
680	20240628	093400	8428960	12910	12910	12910	12910	0
681	20240628	093300	8428960	12910	12910	12910	12910	6
682	20240628	093200	8351500	12910	12910	12910	12910	9
683	20240628	093100	8235310	12910	12910	12910	12910	0
684	20240628	093000	8235310	12910	12910	12910	12910	8
685	20240628	092900	8132030	12910	12910	12910	12910	11
686	20240628	092800	7990020	12910	12910	12910	12910	0
687	20240628	092700	7990020	12910	12910	12910	12910	0
688	20240628	092600	7990020	12910	12910	12910	12910	0
689	20240628	092500	7990020	12910	12910	12910	12910	11
690	20240628	092400	7848010	12910	12730	12910	12730	14
691	20240628	092300	7668030	12920	12920	12920	12920	0
692	20240628	092200	7668030	12920	12920	12920	12920	11
693	20240628	092100	7525910	12920	12920	12920	12920	0
694	20240628	092000	7525910	12920	12920	12920	12920	5
695	20240628	091900	7461310	12720	12720	12720	12720	0
696	20240628	091800	7461310	12720	12720	12720	12720	42
697	20240628	091700	6927070	12920	12920	12920	12920	20
698	20240628	091600	6668670	12920	12920	12920	12920	18
699	20240628	091500	6436110	12920	12920	12920	12920	26
700	20240628	091400	6100190	12920	12920	12920	12920	18
701	20240628	091300	5867630	12920	12920	12920	12920	18
702	20240628	091200	5635070	12920	12920	12920	12920	23
703	20240628	091100	5337910	12920	12920	12920	12920	18
704	20240628	091000	5105350	12920	12920	12920	12920	77
705	20240628	090900	4110510	12920	12920	12920	12920	18
706	20240628	090800	3877950	12920	12850	12920	12850	18
707	20240628	090700	3645530	12850	12850	12850	12850	18
708	20240628	090600	3414230	12850	12820	12850	12820	18
709	20240628	090500	3183320	12820	12800	12820	12800	18
710	20240628	090400	2952720	12800	12800	12800	12800	19
711	20240628	090300	2709520	12700	12790	12800	12700	48
712	20240628	090200	2096900	12700	12700	12700	12700	0
713	20240628	090100	2096900	12700	12700	12700	12700	0
714	20240628	090000	2096900	12700	12800	12800	12700	164