KissMeData/000320/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183100	79475260	12490	12490	12490	12490	250
3	20240625	183000	79475260	12490	12490	12490	12490	0
4	20240625	182900	79475260	12490	12490	12490	12490	0
5	20240625	182800	79475260	12490	12490	12490	12490	0
6	20240625	182700	79475260	12490	12490	12490	12490	0
7	20240625	182600	79475260	12490	12490	12490	12490	0
8	20240625	182500	79475260	12490	12490	12490	12490	0
9	20240625	182400	79475260	12490	12490	12490	12490	0
10	20240625	182300	79475260	12490	12490	12490	12490	0
11	20240625	182200	79475260	12490	12490	12490	12490	0
12	20240625	182100	79475260	12490	12490	12490	12490	0
13	20240625	182000	79475260	12490	12490	12490	12490	0
14	20240625	181900	79475260	12490	12490	12490	12490	0
15	20240625	181800	79475260	12490	12490	12490	12490	0
16	20240625	181700	79475260	12490	12490	12490	12490	0
17	20240625	181600	79475260	12490	12490	12490	12490	0
18	20240625	181500	79475260	12490	12490	12490	12490	0
19	20240625	181400	79475260	12490	12490	12490	12490	0
20	20240625	181300	79475260	12490	12490	12490	12490	0
21	20240625	181200	79475260	12490	12490	12490	12490	0
22	20240625	181100	79475260	12490	12490	12490	12490	0
23	20240625	181000	79475260	12490	12490	12490	12490	0
24	20240625	180900	79475260	12490	12490	12490	12490	0
25	20240625	180800	79475260	12490	12490	12490	12490	0
26	20240625	180700	79475260	12490	12490	12490	12490	0
27	20240625	180600	79475260	12490	12490	12490	12490	0
28	20240625	180500	79475260	12490	12490	12490	12490	0
29	20240625	180400	79475260	12490	12490	12490	12490	0
30	20240625	180300	79475260	12490	12490	12490	12490	0
31	20240625	180200	79475260	12490	12490	12490	12490	0
32	20240625	180100	79475260	12490	12490	12490	12490	250
33	20240625	180000	79475260	12490	12490	12490	12490	0
34	20240625	175900	79475260	12490	12490	12490	12490	0
35	20240625	175800	79475260	12490	12490	12490	12490	0
36	20240625	175700	79475260	12490	12490	12490	12490	0
37	20240625	175600	79475260	12490	12490	12490	12490	0
38	20240625	175500	79475260	12490	12490	12490	12490	0
39	20240625	175400	79475260	12490	12490	12490	12490	0
40	20240625	175300	79475260	12490	12490	12490	12490	0
41	20240625	175200	79475260	12490	12490	12490	12490	0
42	20240625	175100	79475260	12490	12490	12490	12490	0
43	20240625	175000	79475260	12490	12490	12490	12490	0
44	20240625	174900	79475260	12490	12490	12490	12490	0
45	20240625	174800	79475260	12490	12490	12490	12490	0
46	20240625	174700	79475260	12490	12490	12490	12490	0
47	20240625	174600	79475260	12490	12490	12490	12490	0
48	20240625	174500	79475260	12490	12490	12490	12490	0
49	20240625	174400	79475260	12490	12490	12490	12490	0
50	20240625	174300	79475260	12490	12490	12490	12490	0
51	20240625	174200	79475260	12490	12490	12490	12490	0
52	20240625	174100	79475260	12490	12490	12490	12490	0
53	20240625	174000	79475260	12490	12490	12490	12490	0
54	20240625	173900	79475260	12490	12490	12490	12490	0
55	20240625	173800	79475260	12490	12490	12490	12490	0
56	20240625	173700	79475260	12490	12490	12490	12490	0
57	20240625	173600	79475260	12490	12490	12490	12490	0
58	20240625	173500	79475260	12490	12490	12490	12490	0
59	20240625	173400	79475260	12490	12490	12490	12490	0
60	20240625	173300	79475260	12490	12490	12490	12490	0
61	20240625	173200	79475260	12490	12490	12490	12490	0
62	20240625	173100	79475260	12490	12490	12490	12490	250
63	20240625	173000	79475260	12490	12490	12490	12490	0
64	20240625	172900	79475260	12490	12490	12490	12490	0
65	20240625	172800	79475260	12490	12490	12490	12490	0
66	20240625	172700	79475260	12490	12490	12490	12490	0
67	20240625	172600	79475260	12490	12490	12490	12490	0
68	20240625	172500	79475260	12490	12490	12490	12490	0
69	20240625	172400	79475260	12490	12490	12490	12490	0
70	20240625	172300	79475260	12490	12490	12490	12490	0
71	20240625	172200	79475260	12490	12490	12490	12490	0
72	20240625	172100	79475260	12490	12490	12490	12490	0
73	20240625	172000	79475260	12490	12490	12490	12490	0
74	20240625	171900	79475260	12490	12490	12490	12490	0
75	20240625	171800	79475260	12490	12490	12490	12490	0
76	20240625	171700	79475260	12490	12490	12490	12490	0
77	20240625	171600	79475260	12490	12490	12490	12490	0
78	20240625	171500	79475260	12490	12490	12490	12490	0
79	20240625	171400	79475260	12490	12490	12490	12490	0
80	20240625	171300	79475260	12490	12490	12490	12490	0
81	20240625	171200	79475260	12490	12490	12490	12490	0
82	20240625	171100	79475260	12490	12490	12490	12490	0
83	20240625	171000	79475260	12490	12490	12490	12490	0
84	20240625	170900	79475260	12490	12490	12490	12490	0
85	20240625	170800	79475260	12490	12490	12490	12490	0
86	20240625	170700	79475260	12490	12490	12490	12490	0
87	20240625	170600	79475260	12490	12490	12490	12490	0
88	20240625	170500	79475260	12490	12490	12490	12490	0
89	20240625	170400	79475260	12490	12490	12490	12490	0
90	20240625	170300	79475260	12490	12490	12490	12490	0
91	20240625	170200	79475260	12490	12490	12490	12490	0
92	20240625	170100	79475260	12490	12490	12490	12490	250
93	20240625	170000	79475260	12490	12490	12490	12490	0
94	20240625	165900	79475260	12490	12490	12490	12490	0
95	20240625	165800	79475260	12490	12490	12490	12490	0
96	20240625	165700	79475260	12490	12490	12490	12490	0
97	20240625	165600	79475260	12490	12490	12490	12490	0
98	20240625	165500	79475260	12490	12490	12490	12490	0
99	20240625	165400	79475260	12490	12490	12490	12490	0
100	20240625	165300	79475260	12490	12490	12490	12490	0
101	20240625	165200	79475260	12490	12490	12490	12490	0
102	20240625	165100	79475260	12490	12490	12490	12490	0
103	20240625	165000	79475260	12490	12490	12490	12490	0
104	20240625	164900	79475260	12490	12490	12490	12490	0
105	20240625	164800	79475260	12490	12490	12490	12490	0
106	20240625	164700	79475260	12490	12490	12490	12490	0
107	20240625	164600	79475260	12490	12490	12490	12490	0
108	20240625	164500	79475260	12490	12490	12490	12490	0
109	20240625	164400	79475260	12490	12490	12490	12490	0
110	20240625	164300	79475260	12490	12490	12490	12490	0
111	20240625	164200	79475260	12490	12490	12490	12490	0
112	20240625	164100	79475260	12490	12490	12490	12490	0
113	20240625	164000	79475260	12490	12490	12490	12490	0
114	20240625	163900	79475260	12490	12490	12490	12490	0
115	20240625	163800	79475260	12490	12490	12490	12490	0
116	20240625	163700	79475260	12490	12490	12490	12490	0
117	20240625	163600	79475260	12490	12490	12490	12490	0
118	20240625	163500	79475260	12490	12490	12490	12490	0
119	20240625	163400	79475260	12490	12490	12490	12490	0
120	20240625	163300	79475260	12490	12490	12490	12490	0
121	20240625	163200	79475260	12490	12490	12490	12490	0
122	20240625	163100	79475260	12490	12490	12490	12490	250
123	20240625	163000	79475260	12490	12490	12490	12490	0
124	20240625	162900	79475260	12490	12490	12490	12490	0
125	20240625	162800	79475260	12490	12490	12490	12490	0
126	20240625	162700	79475260	12490	12490	12490	12490	0
127	20240625	162600	79475260	12490	12490	12490	12490	0
128	20240625	162500	79475260	12490	12490	12490	12490	0
129	20240625	162400	79475260	12490	12490	12490	12490	0
130	20240625	162300	79475260	12490	12490	12490	12490	0
131	20240625	162200	79475260	12490	12490	12490	12490	0
132	20240625	162100	79475260	12490	12490	12490	12490	0
133	20240625	162000	79475260	12490	12490	12490	12490	0
134	20240625	161900	79475260	12490	12490	12490	12490	0
135	20240625	161800	79475260	12490	12490	12490	12490	0
136	20240625	161700	79475260	12490	12490	12490	12490	0
137	20240625	161600	79475260	12490	12490	12490	12490	0
138	20240625	161500	79475260	12490	12490	12490	12490	0
139	20240625	161400	79475260	12490	12490	12490	12490	0
140	20240625	161300	79475260	12490	12490	12490	12490	0
141	20240625	161200	79475260	12490	12490	12490	12490	0
142	20240625	161100	79475260	12490	12490	12490	12490	0
143	20240625	161000	79475260	12490	12490	12490	12490	0
144	20240625	160900	79475260	12490	12490	12490	12490	0
145	20240625	160800	79475260	12490	12490	12490	12490	0
146	20240625	160700	79475260	12490	12490	12490	12490	0
147	20240625	160600	79475260	12490	12490	12490	12490	0
148	20240625	160500	79475260	12490	12490	12490	12490	0
149	20240625	160400	79475260	12490	12490	12490	12490	0
150	20240625	160300	79475260	12490	12490	12490	12490	0
151	20240625	160200	79475260	12490	12490	12490	12490	0
152	20240625	160100	79475260	12490	12490	12490	12490	250
153	20240625	160000	79475260	12490	12490	12490	12490	0
154	20240625	155900	79475260	12490	12490	12490	12490	0
155	20240625	155800	79475260	12490	12490	12490	12490	0
156	20240625	155700	79475260	12490	12490	12490	12490	0
157	20240625	155600	79475260	12490	12490	12490	12490	0
158	20240625	155500	79475260	12490	12490	12490	12490	0
159	20240625	155400	79475260	12490	12490	12490	12490	0
160	20240625	155300	79475260	12490	12490	12490	12490	0
161	20240625	155200	79475260	12490	12490	12490	12490	0
162	20240625	155100	79475260	12490	12490	12490	12490	0
163	20240625	155000	79475260	12490	12490	12490	12490	0
164	20240625	154900	79475260	12490	12490	12490	12490	0
165	20240625	154800	79475260	12490	12490	12490	12490	0
166	20240625	154700	79475260	12490	12490	12490	12490	0
167	20240625	154600	79475260	12490	12490	12490	12490	0
168	20240625	154500	79475260	12490	12490	12490	12490	0
169	20240625	154400	79475260	12490	12490	12490	12490	0
170	20240625	154300	79475260	12490	12490	12490	12490	0
171	20240625	154200	79475260	12490	12490	12490	12490	0
172	20240625	154100	79475260	12490	12490	12490	12490	0
173	20240625	154000	79475260	12490	12490	12490	12490	0
174	20240625	153900	79475260	12490	12490	12490	12490	0
175	20240625	153800	79475260	12490	12490	12490	12490	0
176	20240625	153700	79475260	12490	12490	12490	12490	0
177	20240625	153600	79475260	12490	12490	12490	12490	0
178	20240625	153500	79475260	12490	12490	12490	12490	0
179	20240625	153400	79475260	12490	12490	12490	12490	0
180	20240625	153300	79475260	12490	12490	12490	12490	0
181	20240625	153200	79475260	12490	12490	12490	12490	0
182	20240625	153100	79475260	12490	12490	12490	12490	250
183	20240625	153000	79475260	12490	12490	12490	12490	250
184	20240625	152900	76352760	12490	12490	12490	12490	0
185	20240625	152800	76352760	12490	12490	12490	12490	0
186	20240625	152700	76352760	12490	12490	12490	12490	0
187	20240625	152600	76352760	12490	12490	12490	12490	0
188	20240625	152500	76352760	12490	12490	12490	12490	0
189	20240625	152400	76352760	12490	12490	12490	12490	0
190	20240625	152300	76352760	12490	12490	12490	12490	0
191	20240625	152200	76352760	12490	12490	12490	12490	0
192	20240625	152100	76352760	12490	12490	12490	12490	0
193	20240625	152000	76352760	12490	12490	12490	12490	0
194	20240625	151900	76352760	12490	12490	12490	12490	0
195	20240625	151800	76352760	12490	12460	12490	12460	165
196	20240625	151700	74295950	12420	12420	12420	12420	0
197	20240625	151600	74295950	12420	12420	12420	12420	0
198	20240625	151500	74295950	12420	12440	12440	12420	14
199	20240625	151400	74121990	12470	12470	12470	12470	0
200	20240625	151300	74121990	12470	12470	12470	12470	0
201	20240625	151200	74121990	12470	12470	12470	12470	0
202	20240625	151100	74121990	12470	12460	12470	12460	30
203	20240625	151000	73748090	12390	12390	12390	12390	1
204	20240625	150900	73735700	12460	12460	12460	12460	80
205	20240625	150800	72738900	12470	12470	12470	12470	0
206	20240625	150700	72738900	12470	12470	12470	12470	0
207	20240625	150600	72738900	12470	12450	12470	12450	250
208	20240625	150500	69624400	12470	12470	12470	12470	0
209	20240625	150400	69624400	12470	12470	12470	12470	0
210	20240625	150300	69624400	12470	12470	12470	12470	0
211	20240625	150200	69624400	12470	12470	12470	12470	0
212	20240625	150100	69624400	12470	12470	12470	12470	0
213	20240625	150000	69624400	12470	12470	12470	12470	0
214	20240625	145900	69624400	12470	12430	12470	12430	150
215	20240625	145800	67753950	12420	12420	12420	12420	0
216	20240625	145700	67753950	12420	12420	12420	12420	0
217	20240625	145600	67753950	12420	12420	12420	12420	1
218	20240625	145500	67741530	12420	12420	12420	12420	1
219	20240625	145400	67729110	12410	12410	12410	12410	0
220	20240625	145300	67729110	12410	12410	12410	12410	0
221	20240625	145200	67729110	12410	12410	12410	12410	0
222	20240625	145100	67729110	12410	12410	12410	12410	0
223	20240625	145000	67729110	12410	12410	12410	12410	0
224	20240625	144900	67729110	12410	12430	12430	12410	164
225	20240625	144800	65693090	12380	12440	12440	12380	294
226	20240625	144700	62044590	12460	12460	12460	12460	0
227	20240625	144600	62044590	12460	12460	12460	12460	0
228	20240625	144500	62044590	12460	12460	12460	12460	0
229	20240625	144400	62044590	12460	12460	12460	12460	0
230	20240625	144300	62044590	12460	12460	12460	12460	0
231	20240625	144200	62044590	12460	12460	12460	12460	0
232	20240625	144100	62044590	12460	12460	12460	12460	0
233	20240625	144000	62044590	12460	12460	12460	12460	0
234	20240625	143900	62044590	12460	12460	12460	12460	0
235	20240625	143800	62044590	12460	12460	12460	12460	0
236	20240625	143700	62044590	12460	12460	12460	12460	0
237	20240625	143600	62044590	12460	12460	12460	12460	0
238	20240625	143500	62044590	12460	12460	12460	12460	0
239	20240625	143400	62044590	12460	12460	12460	12460	8
240	20240625	143300	61944910	12460	12460	12460	12460	0
241	20240625	143200	61944910	12460	12460	12460	12460	1
242	20240625	143100	61932450	12460	12460	12460	12460	0
243	20240625	143000	61932450	12460	12460	12460	12460	0
244	20240625	142900	61932450	12460	12460	12460	12460	3
245	20240625	142800	61895070	12460	12460	12460	12460	9
246	20240625	142700	61782930	12460	12460	12460	12460	0
247	20240625	142600	61782930	12460	12450	12460	12450	8
248	20240625	142500	61683290	12450	12450	12450	12450	150
249	20240625	142400	59815790	12450	12450	12450	12450	0
250	20240625	142300	59815790	12450	12450	12450	12450	0
251	20240625	142200	59815790	12450	12450	12450	12450	0
252	20240625	142100	59815790	12450	12450	12450	12450	0
253	20240625	142000	59815790	12450	12450	12450	12450	40
254	20240625	141900	59317790	12450	12450	12450	12450	0
255	20240625	141800	59317790	12450	12450	12450	12450	0
256	20240625	141700	59317790	12450	12450	12450	12450	0
257	20240625	141600	59317790	12450	12450	12450	12450	0
258	20240625	141500	59317790	12450	12450	12450	12450	0
259	20240625	141400	59317790	12450	12450	12450	12450	0
260	20240625	141300	59317790	12450	12450	12450	12450	0
261	20240625	141200	59317790	12450	12450	12450	12450	0
262	20240625	141100	59317790	12450	12450	12450	12450	0
263	20240625	141000	59317790	12450	12450	12450	12450	0
264	20240625	140900	59317790	12450	12450	12450	12450	0
265	20240625	140800	59317790	12450	12450	12450	12450	0
266	20240625	140700	59317790	12450	12450	12450	12450	0
267	20240625	140600	59317790	12450	12450	12450	12450	0
268	20240625	140500	59317790	12450	12450	12450	12450	0
269	20240625	140400	59317790	12450	12450	12450	12450	6
270	20240625	140300	59243090	12410	12410	12410	12410	0
271	20240625	140200	59243090	12410	12410	12410	12410	0
272	20240625	140100	59243090	12410	12410	12410	12410	0
273	20240625	140000	59243090	12410	12410	12410	12410	1
274	20240625	135900	59230680	12450	12450	12450	12450	0
275	20240625	135800	59230680	12450	12450	12450	12450	0
276	20240625	135700	59230680	12450	12450	12450	12450	0
277	20240625	135600	59230680	12450	12450	12450	12450	0
278	20240625	135500	59230680	12450	12450	12450	12450	0
279	20240625	135400	59230680	12450	12450	12450	12450	0
280	20240625	135300	59230680	12450	12450	12450	12450	0
281	20240625	135200	59230680	12450	12450	12450	12450	0
282	20240625	135100	59230680	12450	12450	12450	12450	0
283	20240625	135000	59230680	12450	12450	12450	12450	0
284	20240625	134900	59230680	12450	12450	12450	12450	0
285	20240625	134800	59230680	12450	12450	12450	12450	0
286	20240625	134700	59230680	12450	12450	12450	12450	0
287	20240625	134600	59230680	12450	12450	12450	12450	0
288	20240625	134500	59230680	12450	12450	12450	12450	0
289	20240625	134400	59230680	12450	12450	12450	12450	0
290	20240625	134300	59230680	12450	12450	12450	12450	0
291	20240625	134200	59230680	12450	12450	12450	12450	0
292	20240625	134100	59230680	12450	12450	12450	12450	0
293	20240625	134000	59230680	12450	12450	12450	12450	0
294	20240625	133900	59230680	12450	12410	12460	12410	321
295	20240625	133800	55231430	12390	12390	12390	12390	10
296	20240625	133700	55107530	12390	12390	12390	12390	158
297	20240625	133600	53149910	12380	12380	12380	12380	0
298	20240625	133500	53149910	12380	12380	12380	12380	8
299	20240625	133400	53050870	12410	12410	12410	12410	0
300	20240625	133300	53050870	12410	12410	12410	12410	0
301	20240625	133200	53050870	12410	12410	12410	12410	0
302	20240625	133100	53050870	12410	12410	12410	12410	0
303	20240625	133000	53050870	12410	12410	12410	12410	0
304	20240625	132900	53050870	12410	12410	12410	12410	0
305	20240625	132800	53050870	12410	12410	12410	12410	0
306	20240625	132700	53050870	12410	12410	12410	12410	0
307	20240625	132600	53050870	12410	12410	12410	12410	200
308	20240625	132500	50568870	12450	12450	12450	12450	0
309	20240625	132400	50568870	12450	12450	12450	12450	0
310	20240625	132300	50568870	12450	12450	12450	12450	6
311	20240625	132200	50494170	12440	12440	12440	12440	0
312	20240625	132100	50494170	12440	12440	12440	12440	0
313	20240625	132000	50494170	12440	12440	12440	12440	0
314	20240625	131900	50494170	12440	12440	12440	12440	35
315	20240625	131800	50058770	12440	12440	12440	12440	0
316	20240625	131700	50058770	12440	12440	12440	12440	0
317	20240625	131600	50058770	12440	12440	12440	12440	0
318	20240625	131500	50058770	12440	12440	12440	12440	0
319	20240625	131400	50058770	12440	12440	12440	12440	0
320	20240625	131300	50058770	12440	12440	12440	12440	52
321	20240625	131200	49411890	12430	12430	12430	12430	0
322	20240625	131100	49411890	12430	12430	12430	12430	0
323	20240625	131000	49411890	12430	12430	12430	12430	0
324	20240625	130900	49411890	12430	12430	12430	12430	0
325	20240625	130800	49411890	12430	12430	12430	12430	0
326	20240625	130700	49411890	12430	12430	12430	12430	10
327	20240625	130600	49287590	12440	12440	12440	12440	0
328	20240625	130500	49287590	12440	12440	12440	12440	0
329	20240625	130400	49287590	12440	12440	12440	12440	25
330	20240625	130300	48976590	12440	12440	12440	12440	0
331	20240625	130200	48976590	12440	12440	12440	12440	0
332	20240625	130100	48976590	12440	12440	12440	12440	0
333	20240625	130000	48976590	12440	12440	12440	12440	0
334	20240625	125900	48976590	12440	12440	12440	12440	0
335	20240625	125800	48976590	12440	12440	12440	12440	0
336	20240625	125700	48976590	12440	12440	12440	12440	0
337	20240625	125600	48976590	12440	12440	12440	12440	0
338	20240625	125500	48976590	12440	12430	12440	12430	13
339	20240625	125400	48814980	12430	12430	12430	12430	5
340	20240625	125300	48752830	12440	12440	12440	12440	0
341	20240625	125200	48752830	12440	12440	12440	12440	3
342	20240625	125100	48715510	12440	12440	12440	12440	2
343	20240625	125000	48690630	12410	12410	12410	12410	5
344	20240625	124900	48628580	12440	12440	12440	12440	0
345	20240625	124800	48628580	12440	12440	12440	12440	0
346	20240625	124700	48628580	12440	12440	12440	12440	0
347	20240625	124600	48628580	12440	12440	12440	12440	0
348	20240625	124500	48628580	12440	12440	12440	12440	15
349	20240625	124400	48441980	12430	12430	12430	12430	0
350	20240625	124300	48441980	12430	12430	12430	12430	0
351	20240625	124200	48441980	12430	12430	12430	12430	0
352	20240625	124100	48441980	12430	12430	12430	12430	0
353	20240625	124000	48441980	12430	12430	12430	12430	0
354	20240625	123900	48441980	12430	12430	12430	12430	0
355	20240625	123800	48441980	12430	12430	12430	12430	0
356	20240625	123700	48441980	12430	12430	12430	12430	2
357	20240625	123600	48417120	12420	12430	12430	12420	1109
358	20240625	123500	34642720	12460	12460	12460	12460	0
359	20240625	123400	34642720	12460	12460	12460	12460	0
360	20240625	123300	34642720	12460	12460	12460	12460	12
361	20240625	123200	34493200	12430	12430	12430	12430	0
362	20240625	123100	34493200	12430	12430	12430	12430	0
363	20240625	123000	34493200	12430	12430	12430	12430	0
364	20240625	122900	34493200	12430	12430	12430	12430	0
365	20240625	122800	34493200	12430	12430	12430	12430	0
366	20240625	122700	34493200	12430	12430	12430	12430	0
367	20240625	122600	34493200	12430	12430	12430	12430	7
368	20240625	122500	34406190	12430	12430	12430	12430	0
369	20240625	122400	34406190	12430	12430	12430	12430	0
370	20240625	122300	34406190	12430	12430	12430	12430	0
371	20240625	122200	34406190	12430	12430	12430	12430	0
372	20240625	122100	34406190	12430	12430	12430	12430	0
373	20240625	122000	34406190	12430	12430	12430	12430	0
374	20240625	121900	34406190	12430	12430	12430	12430	0
375	20240625	121800	34406190	12430	12430	12430	12430	0
376	20240625	121700	34406190	12430	12430	12430	12430	0
377	20240625	121600	34406190	12430	12430	12430	12430	1
378	20240625	121500	34393760	12460	12460	12460	12460	0
379	20240625	121400	34393760	12460	12460	12460	12460	0
380	20240625	121300	34393760	12460	12460	12460	12460	0
381	20240625	121200	34393760	12460	12460	12460	12460	1
382	20240625	121100	34381300	12460	12460	12460	12460	90
383	20240625	121000	33259900	12460	12460	12460	12460	0
384	20240625	120900	33259900	12460	12460	12460	12460	0
385	20240625	120800	33259900	12460	12460	12460	12460	0
386	20240625	120700	33259900	12460	12460	12460	12460	0
387	20240625	120600	33259900	12460	12460	12460	12460	0
388	20240625	120500	33259900	12460	12460	12460	12460	6
389	20240625	120400	33185140	12460	12450	12460	12450	4
390	20240625	120300	33135310	12420	12420	12420	12420	0
391	20240625	120200	33135310	12420	12420	12420	12420	0
392	20240625	120100	33135310	12420	12420	12420	12420	0
393	20240625	120000	33135310	12420	12420	12420	12420	0
394	20240625	115900	33135310	12420	12420	12420	12420	16
395	20240625	115800	32936590	12450	12450	12450	12450	0
396	20240625	115700	32936590	12450	12450	12450	12450	0
397	20240625	115600	32936590	12450	12450	12450	12450	0
398	20240625	115500	32936590	12450	12450	12450	12450	0
399	20240625	115400	32936590	12450	12450	12450	12450	1
400	20240625	115300	32924140	12450	12450	12450	12450	0
401	20240625	115200	32924140	12450	12450	12450	12450	0
402	20240625	115100	32924140	12450	12450	12450	12450	9
403	20240625	115000	32812090	12490	12490	12490	12490	0
404	20240625	114900	32812090	12490	12490	12490	12490	0
405	20240625	114800	32812090	12490	12490	12490	12490	0
406	20240625	114700	32812090	12490	12490	12490	12490	0
407	20240625	114600	32812090	12490	12490	12490	12490	0
408	20240625	114500	32812090	12490	12490	12490	12490	0
409	20240625	114400	32812090	12490	12490	12490	12490	0
410	20240625	114300	32812090	12490	12490	12490	12490	0
411	20240625	114200	32812090	12490	12490	12490	12490	0
412	20240625	114100	32812090	12490	12490	12490	12490	0
413	20240625	114000	32812090	12490	12490	12490	12490	0
414	20240625	113900	32812090	12490	12490	12490	12490	0
415	20240625	113800	32812090	12490	12490	12490	12490	0
416	20240625	113700	32812090	12490	12490	12490	12490	0
417	20240625	113600	32812090	12490	12490	12490	12490	0
418	20240625	113500	32812090	12490	12490	12490	12490	0
419	20240625	113400	32812090	12490	12490	12490	12490	0
420	20240625	113300	32812090	12490	12490	12490	12490	0
421	20240625	113200	32812090	12490	12490	12490	12490	0
422	20240625	113100	32812090	12490	12490	12490	12490	0
423	20240625	113000	32812090	12490	12490	12490	12490	0
424	20240625	112900	32812090	12490	12490	12490	12490	0
425	20240625	112800	32812090	12490	12490	12490	12490	0
426	20240625	112700	32812090	12490	12490	12490	12490	0
427	20240625	112600	32812090	12490	12460	12490	12460	131
428	20240625	112500	31179560	12420	12420	12420	12420	20
429	20240625	112400	30931160	12460	12460	12460	12460	100
430	20240625	112300	29685160	12450	12450	12450	12450	0
431	20240625	112200	29685160	12450	12450	12450	12450	0
432	20240625	112100	29685160	12450	12450	12450	12450	0
433	20240625	112000	29685160	12450	12450	12450	12450	0
434	20240625	111900	29685160	12450	12450	12450	12450	0
435	20240625	111800	29685160	12450	12450	12450	12450	0
436	20240625	111700	29685160	12450	12450	12450	12450	19
437	20240625	111600	29448610	12450	12450	12450	12450	0
438	20240625	111500	29448610	12450	12450	12450	12450	0
439	20240625	111400	29448610	12450	12450	12450	12450	0
440	20240625	111300	29448610	12450	12450	12450	12450	0
441	20240625	111200	29448610	12450	12450	12450	12450	0
442	20240625	111100	29448610	12450	12470	12470	12450	42
443	20240625	111000	28925650	12480	12480	12480	12480	51
444	20240625	110900	28289170	12500	12500	12500	12500	0
445	20240625	110800	28289170	12500	12500	12500	12500	0
446	20240625	110700	28289170	12500	12500	12500	12500	0
447	20240625	110600	28289170	12500	12500	12500	12500	0
448	20240625	110500	28289170	12500	12490	12500	12490	50
449	20240625	110400	27664640	12450	12450	12450	12450	0
450	20240625	110300	27664640	12450	12450	12450	12450	0
451	20240625	110200	27664640	12450	12450	12450	12450	355
452	20240625	110100	23244890	12490	12490	12490	12490	45
453	20240625	110000	22682840	12490	12490	12490	12490	0
454	20240625	105900	22682840	12490	12490	12490	12490	0
455	20240625	105800	22682840	12490	12490	12490	12490	0
456	20240625	105700	22682840	12490	12490	12490	12490	0
457	20240625	105600	22682840	12490	12480	12490	12480	30
458	20240625	105500	22308260	12460	12450	12460	12450	200
459	20240625	105400	19816830	12450	12450	12450	12450	0
460	20240625	105300	19816830	12450	12450	12450	12450	0
461	20240625	105200	19816830	12450	12450	12450	12450	0
462	20240625	105100	19816830	12450	12450	12450	12450	0
463	20240625	105000	19816830	12450	12450	12450	12450	0
464	20240625	104900	19816830	12450	12450	12450	12450	0
465	20240625	104800	19816830	12450	12450	12450	12450	0
466	20240625	104700	19816830	12450	12400	12450	12400	17
467	20240625	104600	19605630	12400	12400	12400	12400	0
468	20240625	104500	19605630	12400	12400	12400	12400	300
469	20240625	104400	15885630	12380	12380	12380	12380	0
470	20240625	104300	15885630	12380	12380	12380	12380	39
471	20240625	104200	15402810	12380	12380	12380	12380	15
472	20240625	104100	15217110	12360	12360	12360	12360	0
473	20240625	104000	15217110	12360	12360	12360	12360	0
474	20240625	103900	15217110	12360	12360	12360	12360	0
475	20240625	103800	15217110	12360	12360	12360	12360	0
476	20240625	103700	15217110	12360	12360	12360	12360	0
477	20240625	103600	15217110	12360	12360	12360	12360	0
478	20240625	103500	15217110	12360	12360	12360	12360	0
479	20240625	103400	15217110	12360	12360	12360	12360	0
480	20240625	103300	15217110	12360	12360	12360	12360	1
481	20240625	103200	15204750	12360	12360	12360	12360	5
482	20240625	103100	15142950	12380	12380	12380	12380	0
483	20240625	103000	15142950	12380	12380	12380	12380	0
484	20240625	102900	15142950	12380	12380	12380	12380	0
485	20240625	102800	15142950	12380	12380	12380	12380	0
486	20240625	102700	15142950	12380	12380	12380	12380	0
487	20240625	102600	15142950	12380	12380	12380	12380	0
488	20240625	102500	15142950	12380	12380	12380	12380	0
489	20240625	102400	15142950	12380	12380	12380	12380	3
490	20240625	102300	15105810	12380	12380	12380	12380	0
491	20240625	102200	15105810	12380	12380	12380	12380	0
492	20240625	102100	15105810	12380	12380	12380	12380	0
493	20240625	102000	15105810	12380	12380	12380	12380	0
494	20240625	101900	15105810	12380	12380	12380	12380	5
495	20240625	101800	15043910	12380	12380	12380	12380	0
496	20240625	101700	15043910	12380	12380	12380	12380	0
497	20240625	101600	15043910	12380	12380	12380	12380	0
498	20240625	101500	15043910	12380	12380	12380	12380	0
499	20240625	101400	15043910	12380	12380	12380	12380	0
500	20240625	101300	15043910	12380	12380	12380	12380	0
501	20240625	101200	15043910	12380	12380	12380	12380	54
502	20240625	101100	14375390	12360	12360	12360	12360	0
503	20240625	101000	14375390	12360	12360	12360	12360	0
504	20240625	100900	14375390	12360	12370	12370	12360	282
505	20240625	100800	10889680	12400	12400	12400	12400	2
506	20240625	100700	10864880	12400	12380	12400	12370	168
507	20240625	100600	8784100	12390	12390	12390	12390	0
508	20240625	100500	8784100	12390	12390	12390	12390	0
509	20240625	100400	8784100	12390	12390	12390	12390	0
510	20240625	100300	8784100	12390	12390	12390	12390	0
511	20240625	100200	8784100	12390	12390	12390	12390	1
512	20240625	100100	8771710	12400	12400	12400	12400	0
513	20240625	100000	8771710	12400	12400	12400	12400	1
514	20240625	095900	8759310	12400	12400	12400	12400	12
515	20240625	095800	8610510	12400	12400	12400	12400	0
516	20240625	095700	8610510	12400	12400	12400	12400	0
517	20240625	095600	8610510	12400	12400	12400	12400	0
518	20240625	095500	8610510	12400	12400	12400	12400	1
519	20240625	095400	8598110	12400	12400	12400	12400	0
520	20240625	095300	8598110	12400	12400	12400	12400	0
521	20240625	095200	8598110	12400	12400	12400	12400	41
522	20240625	095100	8089710	12390	12390	12390	12390	0
523	20240625	095000	8089710	12390	12390	12390	12390	51
524	20240625	094900	7457820	12400	12400	12400	12400	0
525	20240625	094800	7457820	12400	12400	12400	12400	10
526	20240625	094700	7333820	12390	12390	12390	12390	0
527	20240625	094600	7333820	12390	12390	12390	12390	0
528	20240625	094500	7333820	12390	12390	12390	12390	0
529	20240625	094400	7333820	12390	12390	12390	12390	0
530	20240625	094300	7333820	12390	12390	12390	12390	1
531	20240625	094200	7321430	12390	12390	12390	12390	0
532	20240625	094100	7321430	12390	12390	12390	12390	0
533	20240625	094000	7321430	12390	12390	12390	12390	0
534	20240625	093900	7321430	12390	12390	12390	12390	0
535	20240625	093800	7321430	12390	12390	12390	12390	0
536	20240625	093700	7321430	12390	12390	12390	12390	0
537	20240625	093600	7321430	12390	12390	12390	12390	0
538	20240625	093500	7321430	12390	12390	12390	12390	32
539	20240625	093400	6924950	12400	12400	12400	12400	0
540	20240625	093300	6924950	12400	12400	12400	12400	0
541	20240625	093200	6924950	12400	12400	12400	12400	0
542	20240625	093100	6924950	12400	12400	12400	12400	0
543	20240625	093000	6924950	12400	12400	12400	12400	0
544	20240625	092900	6924950	12400	12400	12400	12400	0
545	20240625	092800	6924950	12400	12400	12400	12400	0
546	20240625	092700	6924950	12400	12400	12400	12400	1
547	20240625	092600	6912550	12390	12390	12390	12390	0
548	20240625	092500	6912550	12390	12390	12390	12390	0
549	20240625	092400	6912550	12390	12390	12390	12390	0
550	20240625	092300	6912550	12390	12460	12460	12390	9
551	20240625	092200	6800690	12460	12460	12460	12460	0
552	20240625	092100	6800690	12460	12470	12470	12460	173
553	20240625	092000	4645090	12480	12480	12480	12480	0
554	20240625	091900	4645090	12480	12480	12480	12480	0
555	20240625	091800	4645090	12480	12480	12480	12480	0
556	20240625	091700	4645090	12480	12480	12480	12480	0
557	20240625	091600	4645090	12480	12480	12480	12480	0
558	20240625	091500	4645090	12480	12490	12490	12480	159
559	20240625	091400	2659810	12490	12490	12490	12490	0
560	20240625	091300	2659810	12490	12490	12490	12490	0
561	20240625	091200	2659810	12490	12490	12490	12490	0
562	20240625	091100	2659810	12490	12490	12490	12490	0
563	20240625	091000	2659810	12490	12490	12490	12490	0
564	20240625	090900	2659810	12490	12490	12490	12490	0
565	20240625	090800	2659810	12490	12490	12490	12490	0
566	20240625	090700	2659810	12490	12490	12490	12490	0
567	20240625	090600	2659810	12490	12490	12490	12490	0
568	20240625	090500	2659810	12490	12490	12490	12490	0
569	20240625	090400	2659810	12490	12490	12490	12490	0
570	20240625	090300	2659810	12490	12490	12490	12490	0
571	20240625	090200	2659810	12490	12380	12490	12380	190
572	20240625	090100	296610	12380	12380	12380	12380	10
573	20240625	090000	172810	12320	12490	12490	12320	14