KissMeData/002810/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183800	163652800	13050	13050	13050	13050	199
3	20240626	183700	163652800	13050	13050	13050	13050	0
4	20240626	183600	163652800	13050	13050	13050	13050	0
5	20240626	183500	163652800	13050	13050	13050	13050	0
6	20240626	183400	163652800	13050	13050	13050	13050	0
7	20240626	183300	163652800	13050	13050	13050	13050	0
8	20240626	183200	163652800	13050	13050	13050	13050	0
9	20240626	183100	163652800	13050	13050	13050	13050	0
10	20240626	183000	163652800	13050	13050	13050	13050	0
11	20240626	182900	163652800	13050	13050	13050	13050	0
12	20240626	182800	163652800	13050	13050	13050	13050	0
13	20240626	182700	163652800	13050	13050	13050	13050	0
14	20240626	182600	163652800	13050	13050	13050	13050	0
15	20240626	182500	163652800	13050	13050	13050	13050	0
16	20240626	182400	163652800	13050	13050	13050	13050	0
17	20240626	182300	163652800	13050	13050	13050	13050	0
18	20240626	182200	163652800	13050	13050	13050	13050	0
19	20240626	182100	163652800	13050	13050	13050	13050	0
20	20240626	182000	163652800	13050	13050	13050	13050	0
21	20240626	181900	163652800	13050	13050	13050	13050	0
22	20240626	181800	163652800	13050	13050	13050	13050	0
23	20240626	181700	163652800	13050	13050	13050	13050	0
24	20240626	181600	163652800	13050	13050	13050	13050	0
25	20240626	181500	163652800	13050	13050	13050	13050	0
26	20240626	181400	163652800	13050	13050	13050	13050	0
27	20240626	181300	163652800	13050	13050	13050	13050	0
28	20240626	181200	163652800	13050	13050	13050	13050	0
29	20240626	181100	163652800	13050	13050	13050	13050	0
30	20240626	181000	163652800	13050	13050	13050	13050	0
31	20240626	180900	163652800	13050	13050	13050	13050	0
32	20240626	180800	163652800	13050	13050	13050	13050	199
33	20240626	180700	163652800	13050	13050	13050	13050	0
34	20240626	180600	163652800	13050	13050	13050	13050	0
35	20240626	180500	163652800	13050	13050	13050	13050	0
36	20240626	180400	163652800	13050	13050	13050	13050	0
37	20240626	180300	163652800	13050	13050	13050	13050	0
38	20240626	180200	163652800	13050	13050	13050	13050	0
39	20240626	180100	163652800	13050	13050	13050	13050	0
40	20240626	180000	163652800	13050	13050	13050	13050	0
41	20240626	175900	163652800	13050	13050	13050	13050	0
42	20240626	175800	163652800	13050	13050	13050	13050	0
43	20240626	175700	163652800	13050	13050	13050	13050	0
44	20240626	175600	163652800	13050	13050	13050	13050	0
45	20240626	175500	163652800	13050	13050	13050	13050	0
46	20240626	175400	163652800	13050	13050	13050	13050	0
47	20240626	175300	163652800	13050	13050	13050	13050	0
48	20240626	175200	163652800	13050	13050	13050	13050	0
49	20240626	175100	163652800	13050	13050	13050	13050	0
50	20240626	175000	163652800	13050	13050	13050	13050	0
51	20240626	174900	163652800	13050	13050	13050	13050	0
52	20240626	174800	163652800	13050	13050	13050	13050	0
53	20240626	174700	163652800	13050	13050	13050	13050	0
54	20240626	174600	163652800	13050	13050	13050	13050	0
55	20240626	174500	163652800	13050	13050	13050	13050	0
56	20240626	174400	163652800	13050	13050	13050	13050	0
57	20240626	174300	163652800	13050	13050	13050	13050	0
58	20240626	174200	163652800	13050	13050	13050	13050	0
59	20240626	174100	163652800	13050	13050	13050	13050	0
60	20240626	174000	163652800	13050	13050	13050	13050	0
61	20240626	173900	163652800	13050	13050	13050	13050	0
62	20240626	173800	163652800	13050	13050	13050	13050	199
63	20240626	173700	163652800	13050	13050	13050	13050	0
64	20240626	173600	163652800	13050	13050	13050	13050	0
65	20240626	173500	163652800	13050	13050	13050	13050	0
66	20240626	173400	163652800	13050	13050	13050	13050	0
67	20240626	173300	163652800	13050	13050	13050	13050	0
68	20240626	173200	163652800	13050	13050	13050	13050	0
69	20240626	173100	163652800	13050	13050	13050	13050	0
70	20240626	173000	163652800	13050	13050	13050	13050	0
71	20240626	172900	163652800	13050	13050	13050	13050	0
72	20240626	172800	163652800	13050	13050	13050	13050	0
73	20240626	172700	163652800	13050	13050	13050	13050	0
74	20240626	172600	163652800	13050	13050	13050	13050	0
75	20240626	172500	163652800	13050	13050	13050	13050	0
76	20240626	172400	163652800	13050	13050	13050	13050	0
77	20240626	172300	163652800	13050	13050	13050	13050	0
78	20240626	172200	163652800	13050	13050	13050	13050	0
79	20240626	172100	163652800	13050	13050	13050	13050	0
80	20240626	172000	163652800	13050	13050	13050	13050	0
81	20240626	171900	163652800	13050	13050	13050	13050	0
82	20240626	171800	163652800	13050	13050	13050	13050	0
83	20240626	171700	163652800	13050	13050	13050	13050	0
84	20240626	171600	163652800	13050	13050	13050	13050	0
85	20240626	171500	163652800	13050	13050	13050	13050	0
86	20240626	171400	163652800	13050	13050	13050	13050	0
87	20240626	171300	163652800	13050	13050	13050	13050	0
88	20240626	171200	163652800	13050	13050	13050	13050	0
89	20240626	171100	163652800	13050	13050	13050	13050	0
90	20240626	171000	163652800	13050	13050	13050	13050	0
91	20240626	170900	163652800	13050	13050	13050	13050	0
92	20240626	170800	163652800	13050	13050	13050	13050	199
93	20240626	170700	163652800	13050	13050	13050	13050	0
94	20240626	170600	163652800	13050	13050	13050	13050	0
95	20240626	170500	163652800	13050	13050	13050	13050	0
96	20240626	170400	163652800	13050	13050	13050	13050	0
97	20240626	170300	163652800	13050	13050	13050	13050	0
98	20240626	170200	163652800	13050	13050	13050	13050	0
99	20240626	170100	163652800	13050	13050	13050	13050	0
100	20240626	170000	163652800	13050	13050	13050	13050	0
101	20240626	165900	163652800	13050	13050	13050	13050	0
102	20240626	165800	163652800	13050	13050	13050	13050	0
103	20240626	165700	163652800	13050	13050	13050	13050	0
104	20240626	165600	163652800	13050	13050	13050	13050	0
105	20240626	165500	163652800	13050	13050	13050	13050	0
106	20240626	165400	163652800	13050	13050	13050	13050	0
107	20240626	165300	163652800	13050	13050	13050	13050	0
108	20240626	165200	163652800	13050	13050	13050	13050	0
109	20240626	165100	163652800	13050	13050	13050	13050	0
110	20240626	165000	163652800	13050	13050	13050	13050	0
111	20240626	164900	163652800	13050	13050	13050	13050	0
112	20240626	164800	163652800	13050	13050	13050	13050	0
113	20240626	164700	163652800	13050	13050	13050	13050	0
114	20240626	164600	163652800	13050	13050	13050	13050	0
115	20240626	164500	163652800	13050	13050	13050	13050	0
116	20240626	164400	163652800	13050	13050	13050	13050	0
117	20240626	164300	163652800	13050	13050	13050	13050	0
118	20240626	164200	163652800	13050	13050	13050	13050	0
119	20240626	164100	163652800	13050	13050	13050	13050	0
120	20240626	164000	163652800	13050	13050	13050	13050	0
121	20240626	163900	163652800	13050	13050	13050	13050	0
122	20240626	163800	163652800	13050	13050	13050	13050	199
123	20240626	163700	163652800	13050	13050	13050	13050	0
124	20240626	163600	163652800	13050	13050	13050	13050	0
125	20240626	163500	163652800	13050	13050	13050	13050	0
126	20240626	163400	163652800	13050	13050	13050	13050	0
127	20240626	163300	163652800	13050	13050	13050	13050	0
128	20240626	163200	163652800	13050	13050	13050	13050	0
129	20240626	163100	163652800	13050	13050	13050	13050	0
130	20240626	163000	163652800	13050	13050	13050	13050	0
131	20240626	162900	163652800	13050	13050	13050	13050	0
132	20240626	162800	163652800	13050	13050	13050	13050	0
133	20240626	162700	163652800	13050	13050	13050	13050	0
134	20240626	162600	163652800	13050	13050	13050	13050	0
135	20240626	162500	163652800	13050	13050	13050	13050	0
136	20240626	162400	163652800	13050	13050	13050	13050	0
137	20240626	162300	163652800	13050	13050	13050	13050	0
138	20240626	162200	163652800	13050	13050	13050	13050	0
139	20240626	162100	163652800	13050	13050	13050	13050	0
140	20240626	162000	163652800	13050	13050	13050	13050	0
141	20240626	161900	163652800	13050	13050	13050	13050	0
142	20240626	161800	163652800	13050	13050	13050	13050	0
143	20240626	161700	163652800	13050	13050	13050	13050	0
144	20240626	161600	163652800	13050	13050	13050	13050	0
145	20240626	161500	163652800	13050	13050	13050	13050	0
146	20240626	161400	163652800	13050	13050	13050	13050	0
147	20240626	161300	163652800	13050	13050	13050	13050	0
148	20240626	161200	163652800	13050	13050	13050	13050	0
149	20240626	161100	163652800	13050	13050	13050	13050	0
150	20240626	161000	163652800	13050	13050	13050	13050	0
151	20240626	160900	163652800	13050	13050	13050	13050	0
152	20240626	160800	163652800	13050	13050	13050	13050	199
153	20240626	160700	163652800	13050	13050	13050	13050	0
154	20240626	160600	163652800	13050	13050	13050	13050	0
155	20240626	160500	163652800	13050	13050	13050	13050	0
156	20240626	160400	163652800	13050	13050	13050	13050	0
157	20240626	160300	163652800	13050	13050	13050	13050	0
158	20240626	160200	163652800	13050	13050	13050	13050	0
159	20240626	160100	163652800	13050	13050	13050	13050	0
160	20240626	160000	163652800	13050	13050	13050	13050	0
161	20240626	155900	163652800	13050	13050	13050	13050	0
162	20240626	155800	163652800	13050	13050	13050	13050	0
163	20240626	155700	163652800	13050	13050	13050	13050	0
164	20240626	155600	163652800	13050	13050	13050	13050	0
165	20240626	155500	163652800	13050	13050	13050	13050	0
166	20240626	155400	163652800	13050	13050	13050	13050	0
167	20240626	155300	163652800	13050	13050	13050	13050	0
168	20240626	155200	163652800	13050	13050	13050	13050	0
169	20240626	155100	163652800	13050	13050	13050	13050	0
170	20240626	155000	163652800	13050	13050	13050	13050	0
171	20240626	154900	163652800	13050	13050	13050	13050	0
172	20240626	154800	163652800	13050	13050	13050	13050	0
173	20240626	154700	163652800	13050	13050	13050	13050	0
174	20240626	154600	163652800	13050	13050	13050	13050	0
175	20240626	154500	163652800	13050	13050	13050	13050	0
176	20240626	154400	163652800	13050	13050	13050	13050	0
177	20240626	154300	163652800	13050	13050	13050	13050	0
178	20240626	154200	163652800	13050	13050	13050	13050	0
179	20240626	154100	163652800	13050	13050	13050	13050	0
180	20240626	154000	163652800	13050	13050	13050	13050	0
181	20240626	153900	163652800	13050	13050	13050	13050	0
182	20240626	153800	163652800	13050	13050	13050	13050	199
183	20240626	153700	163652800	13050	13050	13050	13050	0
184	20240626	153600	163652800	13050	13050	13050	13050	0
185	20240626	153500	163652800	13050	13050	13050	13050	0
186	20240626	153400	163652800	13050	13050	13050	13050	0
187	20240626	153300	163652800	13050	13050	13050	13050	0
188	20240626	153200	163652800	13050	13050	13050	13050	0
189	20240626	153100	163652800	13050	13050	13050	13050	0
190	20240626	153000	163652800	13050	13050	13050	13050	199
191	20240626	152900	161055850	13010	13010	13010	13010	0
192	20240626	152800	161055850	13010	13010	13010	13010	0
193	20240626	152700	161055850	13010	13010	13010	13010	0
194	20240626	152600	161055850	13010	13010	13010	13010	0
195	20240626	152500	161055850	13010	13010	13010	13010	0
196	20240626	152400	161055850	13010	13010	13010	13010	0
197	20240626	152300	161055850	13010	13010	13010	13010	0
198	20240626	152200	161055850	13010	13010	13010	13010	0
199	20240626	152100	161055850	13010	13010	13010	13010	0
200	20240626	152000	161055850	13010	13010	13010	13010	0
201	20240626	151900	161055850	13010	13000	13010	13000	25
202	20240626	151800	160730790	13000	13000	13000	13000	0
203	20240626	151700	160730790	13000	13000	13000	13000	0
204	20240626	151600	160730790	13000	13000	13000	13000	0
205	20240626	151500	160730790	13000	13000	13000	13000	26
206	20240626	151400	160392790	13000	13000	13000	13000	0
207	20240626	151300	160392790	13000	13000	13000	13000	0
208	20240626	151200	160392790	13000	13000	13000	13000	0
209	20240626	151100	160392790	13000	13000	13000	13000	0
210	20240626	151000	160392790	13000	12980	13000	12980	2
211	20240626	150900	160366810	13000	13000	13000	13000	0
212	20240626	150800	160366810	13000	13000	13000	13000	0
213	20240626	150700	160366810	13000	13000	13000	13000	0
214	20240626	150600	160366810	13000	13000	13000	13000	0
215	20240626	150500	160366810	13000	13000	13000	13000	0
216	20240626	150400	160366810	13000	13000	13000	13000	0
217	20240626	150300	160366810	13000	13000	13000	13000	0
218	20240626	150200	160366810	13000	13000	13000	13000	0
219	20240626	150100	160366810	13000	13000	13000	13000	0
220	20240626	150000	160366810	13000	13000	13000	13000	0
221	20240626	145900	160366810	13000	13000	13000	13000	0
222	20240626	145800	160366810	13000	12990	13000	12990	34
223	20240626	145700	159925140	12980	12980	12980	12980	10
224	20240626	145600	159795340	12990	12990	12990	12990	0
225	20240626	145500	159795340	12990	12990	12990	12990	0
226	20240626	145400	159795340	12990	12990	12990	12990	0
227	20240626	145300	159795340	12990	12990	12990	12990	0
228	20240626	145200	159795340	12990	12990	12990	12990	0
229	20240626	145100	159795340	12990	12990	12990	12990	0
230	20240626	145000	159795340	12990	12990	12990	12990	0
231	20240626	144900	159795340	12990	12990	12990	12990	0
232	20240626	144800	159795340	12990	12990	12990	12990	0
233	20240626	144700	159795340	12990	12990	12990	12990	0
234	20240626	144600	159795340	12990	12990	12990	12990	0
235	20240626	144500	159795340	12990	12960	12990	12960	156
236	20240626	144400	157770590	12940	12940	12940	12940	3
237	20240626	144300	157731770	12940	12940	12940	12940	0
238	20240626	144200	157731770	12940	12940	12940	12940	0
239	20240626	144100	157731770	12940	12940	12940	12940	1
240	20240626	144000	157718830	12940	12940	12940	12940	0
241	20240626	143900	157718830	12940	12940	12940	12940	0
242	20240626	143800	157718830	12940	12940	12940	12940	1
243	20240626	143700	157705890	12940	12940	12940	12940	0
244	20240626	143600	157705890	12940	12940	12940	12940	1
245	20240626	143500	157692950	12920	12920	12920	12920	23
246	20240626	143400	157395790	12980	12980	12980	12980	0
247	20240626	143300	157395790	12980	12980	12980	12980	0
248	20240626	143200	157395790	12980	12980	12980	12980	0
249	20240626	143100	157395790	12980	12980	12980	12980	0
250	20240626	143000	157395790	12980	12980	12980	12980	0
251	20240626	142900	157395790	12980	12980	12980	12980	0
252	20240626	142800	157395790	12980	12980	12980	12980	0
253	20240626	142700	157395790	12980	12980	12980	12980	0
254	20240626	142600	157395790	12980	12980	12980	12980	3
255	20240626	142500	157356850	12950	12910	12980	12910	322
256	20240626	142400	153188380	12910	12910	12910	12910	0
257	20240626	142300	153188380	12910	12910	12910	12910	155
258	20240626	142200	151187330	12910	12940	12940	12910	1899
259	20240626	142100	126657390	12940	12940	12940	12940	0
260	20240626	142000	126657390	12940	12940	12940	12940	0
261	20240626	141900	126657390	12940	12940	12940	12940	0
262	20240626	141800	126657390	12940	12940	12940	12940	0
263	20240626	141700	126657390	12940	12940	12940	12940	0
264	20240626	141600	126657390	12940	12940	12940	12940	0
265	20240626	141500	126657390	12940	12940	12940	12940	17
266	20240626	141400	126437410	12940	12940	12940	12940	0
267	20240626	141300	126437410	12940	12940	12940	12940	0
268	20240626	141200	126437410	12940	12940	12940	12940	0
269	20240626	141100	126437410	12940	12940	12940	12940	1
270	20240626	141000	126424470	13000	13000	13000	13000	0
271	20240626	140900	126424470	13000	13000	13000	13000	0
272	20240626	140800	126424470	13000	13000	13000	13000	0
273	20240626	140700	126424470	13000	13000	13000	13000	0
274	20240626	140600	126424470	13000	13000	13000	13000	0
275	20240626	140500	126424470	13000	12950	13000	12950	485
276	20240626	140400	120136420	12940	12940	12940	12940	0
277	20240626	140300	120136420	12940	12940	12940	12940	0
278	20240626	140200	120136420	12940	12940	12940	12940	0
279	20240626	140100	120136420	12940	12950	12950	12940	260
280	20240626	140000	116770290	12950	12950	12950	12950	0
281	20240626	135900	116770290	12950	12950	12950	12950	0
282	20240626	135800	116770290	12950	12950	12950	12950	0
283	20240626	135700	116770290	12950	12950	12950	12950	0
284	20240626	135600	116770290	12950	12950	12950	12950	0
285	20240626	135500	116770290	12950	12950	12950	12950	17
286	20240626	135400	116550140	12990	12990	12990	12990	0
287	20240626	135300	116550140	12990	12990	12990	12990	0
288	20240626	135200	116550140	12990	12990	12990	12990	0
289	20240626	135100	116550140	12990	12990	12990	12990	0
290	20240626	135000	116550140	12990	12990	12990	12990	43
291	20240626	134900	115991570	13000	13000	13000	13000	0
292	20240626	134800	115991570	13000	13000	13000	13000	0
293	20240626	134700	115991570	13000	13000	13000	13000	0
294	20240626	134600	115991570	13000	13000	13000	13000	1
295	20240626	134500	115978570	12990	12970	12990	12970	51
296	20240626	134400	115316140	12950	12950	12950	12950	0
297	20240626	134300	115316140	12950	12950	12950	12950	0
298	20240626	134200	115316140	12950	12950	12950	12950	0
299	20240626	134100	115316140	12950	12950	12950	12950	0
300	20240626	134000	115316140	12950	12950	12950	12950	0
301	20240626	133900	115316140	12950	12950	12950	12950	0
302	20240626	133800	115316140	12950	12950	12950	12950	0
303	20240626	133700	115316140	12950	12950	12950	12950	0
304	20240626	133600	115316140	12950	12950	12950	12950	0
305	20240626	133500	115316140	12950	12950	12950	12950	18
306	20240626	133400	115083040	12990	12990	12990	12990	0
307	20240626	133300	115083040	12990	12990	12990	12990	0
308	20240626	133200	115083040	12990	12990	12990	12990	0
309	20240626	133100	115083040	12990	12990	12990	12990	35
310	20240626	133000	114628390	12970	12970	12970	12970	11
311	20240626	132900	114485720	12990	12990	12990	12990	0
312	20240626	132800	114485720	12990	12990	12990	12990	0
313	20240626	132700	114485720	12990	12990	12990	12990	0
314	20240626	132600	114485720	12990	12990	12990	12990	1
315	20240626	132500	114472730	12970	12970	12970	12970	22
316	20240626	132400	114187390	12950	12950	12950	12950	0
317	20240626	132300	114187390	12950	12950	12950	12950	0
318	20240626	132200	114187390	12950	12950	12950	12950	0
319	20240626	132100	114187390	12950	12950	12950	12950	0
320	20240626	132000	114187390	12950	12950	12950	12950	0
321	20240626	131900	114187390	12950	12950	12950	12950	0
322	20240626	131800	114187390	12950	12950	12950	12950	0
323	20240626	131700	114187390	12950	12950	12950	12950	0
324	20240626	131600	114187390	12950	12950	12950	12950	0
325	20240626	131500	114187390	12950	12950	12950	12950	18
326	20240626	131400	113954290	12950	12950	12950	12950	0
327	20240626	131300	113954290	12950	12950	12950	12950	0
328	20240626	131200	113954290	12950	12950	12950	12950	0
329	20240626	131100	113954290	12950	12950	12950	12950	0
330	20240626	131000	113954290	12950	12950	12950	12950	0
331	20240626	130900	113954290	12950	12950	12950	12950	0
332	20240626	130800	113954290	12950	12950	12950	12950	0
333	20240626	130700	113954290	12950	12950	12950	12950	0
334	20240626	130600	113954290	12950	12950	12950	12950	0
335	20240626	130500	113954290	12950	12940	12950	12940	13
336	20240626	130400	113786010	12920	12920	12920	12920	0
337	20240626	130300	113786010	12920	12920	12920	12920	0
338	20240626	130200	113786010	12920	12920	12920	12920	0
339	20240626	130100	113786010	12920	12920	12920	12920	0
340	20240626	130000	113786010	12920	12920	12920	12920	9
341	20240626	125900	113669730	12920	12920	12920	12920	14
342	20240626	125800	113488850	12920	12920	12920	12920	3
343	20240626	125700	113450090	12920	12920	12920	12920	5
344	20240626	125600	113385490	12920	12920	12920	12920	9
345	20240626	125500	113269210	12920	12920	12920	12920	24
346	20240626	125400	112959130	12920	12920	12920	12920	19
347	20240626	125300	112713650	12920	12920	12920	12920	7
348	20240626	125200	112623210	12920	12920	12920	12920	6
349	20240626	125100	112545690	12920	12920	12920	12920	0
350	20240626	125000	112545690	12920	12920	12920	12920	13
351	20240626	124900	112377730	12920	12920	12920	12920	16
352	20240626	124800	112171010	12920	12930	12930	12920	13
353	20240626	124700	112002990	12940	12940	12940	12940	65
354	20240626	124600	111161890	12940	12940	12940	12940	12
355	20240626	124500	111006610	12940	12920	12940	12920	26
356	20240626	124400	110670500	12920	12920	12920	12920	1
357	20240626	124300	110657580	12930	12920	12930	12920	13
358	20240626	124200	110489610	12920	12920	12920	12920	0
359	20240626	124100	110489610	12920	12920	12920	12920	15
360	20240626	124000	110295810	12920	12920	12920	12920	8
361	20240626	123900	110192450	12920	12920	12920	12920	7
362	20240626	123800	110102010	12920	12920	12920	12920	8
363	20240626	123700	109998650	12920	12920	12920	12920	14
364	20240626	123600	109817770	12920	12920	12920	12920	8
365	20240626	123500	109714410	12920	12930	12930	12920	25
366	20240626	123400	109391380	12930	12930	12930	12930	8
367	20240626	123300	109287940	12940	12940	12940	12940	10
368	20240626	123200	109158540	12920	12920	12920	12920	17
369	20240626	123100	108938900	12920	12920	12920	12920	51
370	20240626	123000	108279980	12930	12930	12930	12930	8
371	20240626	122900	108176540	12930	12930	12930	12930	9
372	20240626	122800	108060170	12930	12930	12930	12930	5
373	20240626	122700	107995520	12930	12930	12930	12930	7
374	20240626	122600	107905010	12990	12990	12990	12990	6
375	20240626	122500	107827070	12990	12920	12990	12920	101
376	20240626	122400	106518430	12930	12930	12930	12930	0
377	20240626	122300	106518430	12930	12920	12930	12910	17
378	20240626	122200	106298730	12920	12930	12930	12920	2
379	20240626	122100	106272880	12920	12910	12920	12910	20
380	20240626	122000	106014600	12920	12920	12920	12920	0
381	20240626	121900	106014600	12920	12940	12940	12920	509
382	20240626	121800	99436310	12940	12940	12940	12940	7
383	20240626	121700	99345730	12940	12940	12940	12940	3
384	20240626	121600	99306910	12940	12940	12940	12940	19
385	20240626	121500	99061050	12950	12950	12950	12950	13
386	20240626	121400	98892700	12960	12950	12960	12940	9
387	20240626	121300	98776180	12940	12940	12940	12940	9
388	20240626	121200	98659720	12940	12940	12940	12940	6
389	20240626	121100	98582080	12960	12960	12960	12960	20
390	20240626	121000	98322880	12960	12960	12960	12960	7
391	20240626	120900	98232160	12960	12970	12970	12960	7
392	20240626	120800	98141400	12970	12970	12970	12970	0
393	20240626	120700	98141400	12970	12980	13010	12970	63
394	20240626	120600	97322740	13000	13000	13000	13000	3
395	20240626	120500	97283740	13000	12960	13000	12960	93
396	20240626	120400	96075200	12960	12960	12960	12960	8
397	20240626	120300	95971520	12960	12970	12970	12960	8
398	20240626	120200	95867770	12970	12960	12970	12960	340
399	20240626	120100	91461340	12960	12930	12960	12930	35
400	20240626	120000	91008070	12930	12930	12930	12930	15
401	20240626	115900	90814120	12930	12930	12930	12930	0
402	20240626	115800	90814120	12930	12930	12930	12930	19
403	20240626	115700	90568450	12950	12950	12950	12950	0
404	20240626	115600	90568450	12950	12930	12950	12930	16
405	20240626	115500	90361390	12930	12930	12930	12930	26
406	20240626	115400	90025210	12930	12930	12930	12930	8
407	20240626	115300	89921770	12930	12930	12930	12930	13
408	20240626	115200	89753680	12940	12940	12940	12940	2
409	20240626	115100	89727800	12950	12950	12950	12950	13
410	20240626	115000	89559450	12950	12950	12950	12950	0
411	20240626	114900	89559450	12950	12950	12950	12950	24
412	20240626	114800	89248650	12950	12950	12950	12950	0
413	20240626	114700	89248650	12950	12950	12950	12950	12
414	20240626	114600	89093250	12950	12950	12950	12950	8
415	20240626	114500	88989650	12950	12930	12950	12930	22
416	20240626	114400	88704820	12930	12930	12930	12930	7
417	20240626	114300	88614310	12930	12930	12930	12930	0
418	20240626	114200	88614310	12930	12930	12930	12930	36
419	20240626	114100	88148830	12930	12930	12930	12930	0
420	20240626	114000	88148830	12930	12930	12930	12930	10
421	20240626	113900	88019530	12940	12940	12940	12940	6
422	20240626	113800	87941890	12940	12940	12940	12940	15
423	20240626	113700	87747790	12940	12940	12940	12940	9
424	20240626	113600	87631330	12940	12940	12940	12940	14
425	20240626	113500	87450170	12940	12950	12950	12940	15
426	20240626	113400	87256050	12950	12950	12950	12950	7
427	20240626	113300	87165400	12950	12950	12950	12950	10
428	20240626	113200	87035900	12950	12950	12950	12950	3
429	20240626	113100	86997050	12950	12950	12950	12950	8
430	20240626	113000	86893450	12950	12950	12950	12950	13
431	20240626	112900	86725100	12950	12950	12950	12950	9
432	20240626	112800	86608550	12950	12950	12950	12950	16
433	20240626	112700	86401350	12950	12950	12950	12950	7
434	20240626	112600	86310700	12950	12950	12950	12950	0
435	20240626	112500	86310700	12950	12930	12950	12930	34
436	20240626	112400	85870590	12930	12930	12930	12930	9
437	20240626	112300	85754220	12930	12930	12930	12930	6
438	20240626	112200	85676640	12940	12940	12940	12940	6
439	20240626	112100	85599000	12940	12940	12940	12940	12
440	20240626	112000	85443720	12940	12940	12940	12940	3
441	20240626	111900	85404900	12940	12940	12940	12940	14
442	20240626	111800	85223740	12940	12940	12940	12940	147
443	20240626	111700	83321560	12940	12940	12940	12940	11
444	20240626	111600	83179220	12940	12940	12940	12940	5
445	20240626	111500	83114520	12940	12940	12950	12940	29
446	20240626	111400	82739250	12940	12940	12940	12940	5
447	20240626	111300	82674550	12940	12940	12940	12940	9
448	20240626	111200	82558090	12940	12940	12940	12940	15
449	20240626	111100	82363990	12940	12940	12940	12940	10
450	20240626	111000	82234590	12940	12940	12940	12940	12
451	20240626	110900	82079310	12950	12950	12950	12950	69
452	20240626	110800	81185760	12950	12950	12950	12950	19
453	20240626	110700	80939710	12950	12950	12950	12950	0
454	20240626	110600	80939710	12950	12950	12950	12950	5
455	20240626	110500	80874960	12950	12940	12950	12940	13
456	20240626	110400	80706680	12940	12940	12940	12940	4
457	20240626	110300	80654920	12940	12930	12940	12930	16
458	20240626	110200	80447920	12930	12930	12930	12930	8
459	20240626	110100	80344480	12930	12930	12930	12930	13
460	20240626	110000	80176390	12940	12940	12940	12940	1
461	20240626	105900	80163450	12930	12930	12930	12930	18
462	20240626	105800	79930710	12930	12930	12930	12930	0
463	20240626	105700	79930710	12930	12930	12930	12930	22
464	20240626	105600	79646250	12930	12930	12930	12930	0
465	20240626	105500	79646250	12930	12930	12930	12930	27
466	20240626	105400	79297140	12930	12930	12940	12930	241
467	20240626	105300	76179010	12920	12920	12920	12920	10
468	20240626	105200	76049810	12920	12920	12920	12920	12
469	20240626	105100	75894770	12930	12930	12930	12930	0
470	20240626	105000	75894770	12930	12930	12930	12930	16
471	20240626	104900	75687890	12930	12930	12930	12930	0
472	20240626	104800	75687890	12930	12930	12930	12930	16
473	20240626	104700	75481010	12930	12930	12930	12930	0
474	20240626	104600	75481010	12930	12930	12930	12930	12
475	20240626	104500	75325850	12930	12930	12930	12930	17
476	20240626	104400	75106040	12920	12920	12930	12920	13
477	20240626	104300	74938070	12920	12920	12920	12920	9
478	20240626	104200	74821790	12920	12920	12920	12920	0
479	20240626	104100	74821790	12920	12920	12920	12920	16
480	20240626	104000	74615070	12920	12930	12930	12920	6
481	20240626	103900	74537540	12920	12920	12920	12920	16
482	20240626	103800	74330820	12920	12920	12920	12920	0
483	20240626	103700	74330820	12920	12920	12920	12910	22
484	20240626	103600	74046620	12930	12930	12930	12930	300
485	20240626	103500	70167620	12910	12910	12920	12910	116
486	20240626	103400	68669060	12910	12910	12910	12910	16
487	20240626	103300	68462500	12910	12910	12910	12910	5
488	20240626	103200	68397950	12910	12910	12910	12910	15
489	20240626	103100	68204300	12910	12910	12910	12910	0
490	20240626	103000	68204300	12910	12920	12930	12910	15
491	20240626	102900	68010560	12920	12930	12930	12920	7
492	20240626	102800	67920090	12920	12920	12920	12920	3
493	20240626	102700	67881330	12920	12920	12920	12920	12
494	20240626	102600	67726290	12920	12920	12920	12920	5
495	20240626	102500	67661690	12920	12910	12920	12910	23
496	20240626	102400	67364610	12910	12910	12910	12910	6
497	20240626	102300	67287150	12910	12910	12910	12910	11
498	20240626	102200	67145140	12910	12910	12910	12910	4
499	20240626	102100	67093500	12910	12910	12910	12910	9
500	20240626	102000	66977310	12910	12920	12920	12910	14
501	20240626	101900	66796560	12910	12910	12910	12910	6
502	20240626	101800	66719100	12910	12910	12910	12910	11
503	20240626	101700	66577090	12910	12910	12910	12910	0
504	20240626	101600	66577090	12910	12920	12920	12910	25
505	20240626	101500	66254320	12910	12910	12910	12910	11
506	20240626	101400	66112310	12910	12910	12910	12910	11
507	20240626	101300	65970300	12920	12920	12920	12920	6
508	20240626	101200	65892780	12920	12920	12920	12920	4
509	20240626	101100	65841100	12920	12920	12920	12920	14
510	20240626	101000	65660220	12920	12960	12970	12920	700
511	20240626	100900	56604640	12960	12970	12970	12960	14
512	20240626	100800	56423150	12980	12980	12980	12980	5
513	20240626	100700	56358250	12970	12970	12970	12970	7
514	20240626	100600	56267460	12990	12990	13000	12990	48
515	20240626	100500	55643490	13000	12960	13000	12960	69
516	20240626	100400	54747590	12960	12960	12960	12960	0
517	20240626	100300	54747590	12960	12960	12960	12960	8
518	20240626	100200	54643910	12960	12960	12960	12960	7
519	20240626	100100	54553190	12960	12960	12960	12960	6
520	20240626	100000	54475430	12960	12960	12970	12960	20
521	20240626	095900	54216220	12960	12960	12960	12960	0
522	20240626	095800	54216220	12960	12920	12960	12920	402
523	20240626	095700	49007390	12920	12920	12920	12920	0
524	20240626	095600	49007390	12920	12940	12940	12920	13
525	20240626	095500	48839370	12940	12940	12940	12940	12
526	20240626	095400	48684090	12940	12940	12940	12940	4
527	20240626	095300	48632330	12940	12940	12940	12940	7
528	20240626	095200	48541750	12940	12930	12940	12930	331
529	20240626	095100	44260220	12920	12920	12920	12920	12
530	20240626	095000	44105180	12920	12930	12930	12920	7
531	20240626	094900	44014730	12920	12920	12930	12920	27
532	20240626	094800	43665840	12920	12930	12930	12920	2
533	20240626	094700	43639990	12930	12920	12930	12920	95
534	20240626	094600	42412550	12930	12930	12930	12930	4
535	20240626	094500	42360830	12920	12940	12940	12900	549
536	20240626	094400	35272410	12940	12940	12940	12940	8
537	20240626	094300	35168890	12930	12930	12930	12930	7
538	20240626	094200	35078380	12920	12920	12920	12920	18
539	20240626	094100	34845820	12910	12910	12910	12910	3
540	20240626	094000	34807090	12920	12930	12930	12920	15
541	20240626	093900	34613280	12940	12940	12940	12940	0
542	20240626	093800	34613280	12940	12900	12940	12900	19
543	20240626	093700	34367930	12910	12900	12910	12900	331
544	20240626	093600	30095500	12890	12890	12900	12890	16
545	20240626	093500	29889240	12890	12900	12900	12890	6
546	20240626	093400	29811870	12900	12900	12900	12900	37
547	20240626	093300	29334570	12900	12910	12910	12900	268
548	20240626	093200	25874740	12920	12910	12920	12910	14
549	20240626	093100	25693910	12910	12910	12910	12910	16
550	20240626	093000	25487350	12910	12910	12910	12910	5
551	20240626	092900	25422800	12910	12910	12910	12910	12
552	20240626	092800	25267880	12910	12910	12910	12910	0
553	20240626	092700	25267880	12910	12910	12910	12910	100
554	20240626	092600	23976880	12900	12900	12900	12900	12
555	20240626	092500	23822080	12900	12900	12900	12900	8
556	20240626	092400	23718880	12890	12920	12920	12890	563
557	20240626	092300	16453590	12930	12930	12930	12930	4
558	20240626	092200	16401870	12930	12910	12930	12910	22
559	20240626	092100	16117740	12920	12920	12920	12920	12
560	20240626	092000	15962700	12920	12920	12920	12920	8
561	20240626	091900	15859340	12930	12940	12940	12930	5
562	20240626	091800	15794670	12940	12940	12940	12940	8
563	20240626	091700	15691150	12930	12930	12930	12910	237
564	20240626	091600	12629590	12930	12920	12930	12920	24
565	20240626	091500	12319300	12930	12950	12950	12930	46
566	20240626	091400	11724200	12950	12950	12950	12950	3
567	20240626	091300	11685350	12960	12960	12960	12960	0
568	20240626	091200	11685350	12960	12960	12960	12960	0
569	20240626	091100	11685350	12960	12960	12960	12960	155
570	20240626	091000	9676550	12930	12930	12930	12930	0
571	20240626	090900	9676550	12930	12930	12930	12930	0
572	20240626	090800	9676550	12930	12930	12930	12930	0
573	20240626	090700	9676550	12930	12930	12930	12930	0
574	20240626	090600	9676550	12930	12930	12930	12930	0
575	20240626	090500	9676550	12930	12930	12930	12930	0
576	20240626	090400	9676550	12930	12930	12930	12930	0
577	20240626	090300	9676550	12930	12950	12950	12930	279
578	20240626	090200	6064480	12860	12860	12860	12860	0
579	20240626	090100	6064480	12860	13050	13190	12600	455
580	20240626	090000	250800	13200	13200	13200	13200	19