KissMeData/002810/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183800	74563430	13000	13000	13000	13000	46
3	20240627	183700	74563430	13000	13000	13000	13000	0
4	20240627	183600	74563430	13000	13000	13000	13000	0
5	20240627	183500	74563430	13000	13000	13000	13000	0
6	20240627	183400	74563430	13000	13000	13000	13000	0
7	20240627	183300	74563430	13000	13000	13000	13000	0
8	20240627	183200	74563430	13000	13000	13000	13000	0
9	20240627	183100	74563430	13000	13000	13000	13000	0
10	20240627	183000	74563430	13000	13000	13000	13000	0
11	20240627	182900	74563430	13000	13000	13000	13000	0
12	20240627	182800	74563430	13000	13000	13000	13000	0
13	20240627	182700	74563430	13000	13000	13000	13000	0
14	20240627	182600	74563430	13000	13000	13000	13000	0
15	20240627	182500	74563430	13000	13000	13000	13000	0
16	20240627	182400	74563430	13000	13000	13000	13000	0
17	20240627	182300	74563430	13000	13000	13000	13000	0
18	20240627	182200	74563430	13000	13000	13000	13000	0
19	20240627	182100	74563430	13000	13000	13000	13000	0
20	20240627	182000	74563430	13000	13000	13000	13000	0
21	20240627	181900	74563430	13000	13000	13000	13000	0
22	20240627	181800	74563430	13000	13000	13000	13000	0
23	20240627	181700	74563430	13000	13000	13000	13000	0
24	20240627	181600	74563430	13000	13000	13000	13000	0
25	20240627	181500	74563430	13000	13000	13000	13000	0
26	20240627	181400	74563430	13000	13000	13000	13000	0
27	20240627	181300	74563430	13000	13000	13000	13000	0
28	20240627	181200	74563430	13000	13000	13000	13000	0
29	20240627	181100	74563430	13000	13000	13000	13000	0
30	20240627	181000	74563430	13000	13000	13000	13000	0
31	20240627	180900	74563430	13000	13000	13000	13000	0
32	20240627	180800	74563430	13000	13000	13000	13000	46
33	20240627	180700	74563430	13000	13000	13000	13000	0
34	20240627	180600	74563430	13000	13000	13000	13000	0
35	20240627	180500	74563430	13000	13000	13000	13000	0
36	20240627	180400	74563430	13000	13000	13000	13000	0
37	20240627	180300	74563430	13000	13000	13000	13000	0
38	20240627	180200	74563430	13000	13000	13000	13000	0
39	20240627	180100	74563430	13000	13000	13000	13000	0
40	20240627	180000	74563430	13000	13000	13000	13000	0
41	20240627	175900	74563430	13000	13000	13000	13000	0
42	20240627	175800	74563430	13000	13000	13000	13000	0
43	20240627	175700	74563430	13000	13000	13000	13000	0
44	20240627	175600	74563430	13000	13000	13000	13000	0
45	20240627	175500	74563430	13000	13000	13000	13000	0
46	20240627	175400	74563430	13000	13000	13000	13000	0
47	20240627	175300	74563430	13000	13000	13000	13000	0
48	20240627	175200	74563430	13000	13000	13000	13000	0
49	20240627	175100	74563430	13000	13000	13000	13000	0
50	20240627	175000	74563430	13000	13000	13000	13000	0
51	20240627	174900	74563430	13000	13000	13000	13000	0
52	20240627	174800	74563430	13000	13000	13000	13000	0
53	20240627	174700	74563430	13000	13000	13000	13000	0
54	20240627	174600	74563430	13000	13000	13000	13000	0
55	20240627	174500	74563430	13000	13000	13000	13000	0
56	20240627	174400	74563430	13000	13000	13000	13000	0
57	20240627	174300	74563430	13000	13000	13000	13000	0
58	20240627	174200	74563430	13000	13000	13000	13000	0
59	20240627	174100	74563430	13000	13000	13000	13000	0
60	20240627	174000	74563430	13000	13000	13000	13000	0
61	20240627	173900	74563430	13000	13000	13000	13000	0
62	20240627	173800	74563430	13000	13000	13000	13000	46
63	20240627	173700	74563430	13000	13000	13000	13000	0
64	20240627	173600	74563430	13000	13000	13000	13000	0
65	20240627	173500	74563430	13000	13000	13000	13000	0
66	20240627	173400	74563430	13000	13000	13000	13000	0
67	20240627	173300	74563430	13000	13000	13000	13000	0
68	20240627	173200	74563430	13000	13000	13000	13000	0
69	20240627	173100	74563430	13000	13000	13000	13000	0
70	20240627	173000	74563430	13000	13000	13000	13000	0
71	20240627	172900	74563430	13000	13000	13000	13000	0
72	20240627	172800	74563430	13000	13000	13000	13000	0
73	20240627	172700	74563430	13000	13000	13000	13000	0
74	20240627	172600	74563430	13000	13000	13000	13000	0
75	20240627	172500	74563430	13000	13000	13000	13000	0
76	20240627	172400	74563430	13000	13000	13000	13000	0
77	20240627	172300	74563430	13000	13000	13000	13000	0
78	20240627	172200	74563430	13000	13000	13000	13000	0
79	20240627	172100	74563430	13000	13000	13000	13000	0
80	20240627	172000	74563430	13000	13000	13000	13000	0
81	20240627	171900	74563430	13000	13000	13000	13000	0
82	20240627	171800	74563430	13000	13000	13000	13000	0
83	20240627	171700	74563430	13000	13000	13000	13000	0
84	20240627	171600	74563430	13000	13000	13000	13000	0
85	20240627	171500	74563430	13000	13000	13000	13000	0
86	20240627	171400	74563430	13000	13000	13000	13000	0
87	20240627	171300	74563430	13000	13000	13000	13000	0
88	20240627	171200	74563430	13000	13000	13000	13000	0
89	20240627	171100	74563430	13000	13000	13000	13000	0
90	20240627	171000	74563430	13000	13000	13000	13000	0
91	20240627	170900	74563430	13000	13000	13000	13000	0
92	20240627	170800	74563430	13000	13000	13000	13000	46
93	20240627	170700	74563430	13000	13000	13000	13000	0
94	20240627	170600	74563430	13000	13000	13000	13000	0
95	20240627	170500	74563430	13000	13000	13000	13000	0
96	20240627	170400	74563430	13000	13000	13000	13000	0
97	20240627	170300	74563430	13000	13000	13000	13000	0
98	20240627	170200	74563430	13000	13000	13000	13000	0
99	20240627	170100	74563430	13000	13000	13000	13000	0
100	20240627	170000	74563430	13000	13000	13000	13000	0
101	20240627	165900	74563430	13000	13000	13000	13000	0
102	20240627	165800	74563430	13000	13000	13000	13000	0
103	20240627	165700	74563430	13000	13000	13000	13000	0
104	20240627	165600	74563430	13000	13000	13000	13000	0
105	20240627	165500	74563430	13000	13000	13000	13000	0
106	20240627	165400	74563430	13000	13000	13000	13000	0
107	20240627	165300	74563430	13000	13000	13000	13000	0
108	20240627	165200	74563430	13000	13000	13000	13000	0
109	20240627	165100	74563430	13000	13000	13000	13000	0
110	20240627	165000	74563430	13000	13000	13000	13000	0
111	20240627	164900	74563430	13000	13000	13000	13000	0
112	20240627	164800	74563430	13000	13000	13000	13000	0
113	20240627	164700	74563430	13000	13000	13000	13000	0
114	20240627	164600	74563430	13000	13000	13000	13000	0
115	20240627	164500	74563430	13000	13000	13000	13000	0
116	20240627	164400	74563430	13000	13000	13000	13000	0
117	20240627	164300	74563430	13000	13000	13000	13000	0
118	20240627	164200	74563430	13000	13000	13000	13000	0
119	20240627	164100	74563430	13000	13000	13000	13000	0
120	20240627	164000	74563430	13000	13000	13000	13000	0
121	20240627	163900	74563430	13000	13000	13000	13000	0
122	20240627	163800	74563430	13000	13000	13000	13000	46
123	20240627	163700	74563430	13000	13000	13000	13000	0
124	20240627	163600	74563430	13000	13000	13000	13000	0
125	20240627	163500	74563430	13000	13000	13000	13000	0
126	20240627	163400	74563430	13000	13000	13000	13000	0
127	20240627	163300	74563430	13000	13000	13000	13000	0
128	20240627	163200	74563430	13000	13000	13000	13000	0
129	20240627	163100	74563430	13000	13000	13000	13000	0
130	20240627	163000	74563430	13000	13000	13000	13000	0
131	20240627	162900	74563430	13000	13000	13000	13000	0
132	20240627	162800	74563430	13000	13000	13000	13000	0
133	20240627	162700	74563430	13000	13000	13000	13000	0
134	20240627	162600	74563430	13000	13000	13000	13000	0
135	20240627	162500	74563430	13000	13000	13000	13000	0
136	20240627	162400	74563430	13000	13000	13000	13000	0
137	20240627	162300	74563430	13000	13000	13000	13000	0
138	20240627	162200	74563430	13000	13000	13000	13000	0
139	20240627	162100	74563430	13000	13000	13000	13000	0
140	20240627	162000	74563430	13000	13000	13000	13000	0
141	20240627	161900	74563430	13000	13000	13000	13000	0
142	20240627	161800	74563430	13000	13000	13000	13000	0
143	20240627	161700	74563430	13000	13000	13000	13000	0
144	20240627	161600	74563430	13000	13000	13000	13000	0
145	20240627	161500	74563430	13000	13000	13000	13000	0
146	20240627	161400	74563430	13000	13000	13000	13000	0
147	20240627	161300	74563430	13000	13000	13000	13000	0
148	20240627	161200	74563430	13000	13000	13000	13000	0
149	20240627	161100	74563430	13000	13000	13000	13000	0
150	20240627	161000	74563430	13000	13000	13000	13000	0
151	20240627	160900	74563430	13000	13000	13000	13000	0
152	20240627	160800	74563430	13000	13000	13000	13000	46
153	20240627	160700	74563430	13000	13000	13000	13000	0
154	20240627	160600	74563430	13000	13000	13000	13000	0
155	20240627	160500	74563430	13000	13000	13000	13000	0
156	20240627	160400	74563430	13000	13000	13000	13000	0
157	20240627	160300	74563430	13000	13000	13000	13000	0
158	20240627	160200	74563430	13000	13000	13000	13000	0
159	20240627	160100	74563430	13000	13000	13000	13000	0
160	20240627	160000	74563430	13000	13000	13000	13000	0
161	20240627	155900	74563430	13000	13000	13000	13000	0
162	20240627	155800	74563430	13000	13000	13000	13000	0
163	20240627	155700	74563430	13000	13000	13000	13000	0
164	20240627	155600	74563430	13000	13000	13000	13000	0
165	20240627	155500	74563430	13000	13000	13000	13000	0
166	20240627	155400	74563430	13000	13000	13000	13000	0
167	20240627	155300	74563430	13000	13000	13000	13000	0
168	20240627	155200	74563430	13000	13000	13000	13000	0
169	20240627	155100	74563430	13000	13000	13000	13000	0
170	20240627	155000	74563430	13000	13000	13000	13000	0
171	20240627	154900	74563430	13000	13000	13000	13000	0
172	20240627	154800	74563430	13000	13000	13000	13000	0
173	20240627	154700	74563430	13000	13000	13000	13000	0
174	20240627	154600	74563430	13000	13000	13000	13000	0
175	20240627	154500	74563430	13000	13000	13000	13000	0
176	20240627	154400	74563430	13000	13000	13000	13000	0
177	20240627	154300	74563430	13000	13000	13000	13000	0
178	20240627	154200	74563430	13000	13000	13000	13000	0
179	20240627	154100	74563430	13000	13000	13000	13000	0
180	20240627	154000	74563430	13000	13000	13000	13000	0
181	20240627	153900	74563430	13000	13000	13000	13000	0
182	20240627	153800	74563430	13000	13000	13000	13000	46
183	20240627	153700	74563430	13000	13000	13000	13000	0
184	20240627	153600	74563430	13000	13000	13000	13000	0
185	20240627	153500	74563430	13000	13000	13000	13000	0
186	20240627	153400	74563430	13000	13000	13000	13000	0
187	20240627	153300	74563430	13000	13000	13000	13000	0
188	20240627	153200	74563430	13000	13000	13000	13000	0
189	20240627	153100	74563430	13000	13000	13000	13000	0
190	20240627	153000	74563430	13000	13000	13000	13000	46
191	20240627	152900	73965430	13040	13040	13040	13040	0
192	20240627	152800	73965430	13040	13040	13040	13040	0
193	20240627	152700	73965430	13040	13040	13040	13040	0
194	20240627	152600	73965430	13040	13040	13040	13040	0
195	20240627	152500	73965430	13040	13040	13040	13040	0
196	20240627	152400	73965430	13040	13040	13040	13040	0
197	20240627	152300	73965430	13040	13040	13040	13040	0
198	20240627	152200	73965430	13040	13040	13040	13040	0
199	20240627	152100	73965430	13040	13040	13040	13040	0
200	20240627	152000	73965430	13040	13040	13040	13040	0
201	20240627	151900	73965430	13040	13040	13040	13040	15
202	20240627	151800	73769830	13000	13000	13000	13000	0
203	20240627	151700	73769830	13000	13000	13000	13000	2
204	20240627	151600	73743830	13000	13000	13000	13000	0
205	20240627	151500	73743830	13000	13000	13000	13000	19
206	20240627	151400	73496830	13000	13000	13000	13000	0
207	20240627	151300	73496830	13000	13000	13000	13000	0
208	20240627	151200	73496830	13000	13000	13000	13000	0
209	20240627	151100	73496830	13000	13000	13000	13000	0
210	20240627	151000	73496830	13000	13000	13000	13000	2
211	20240627	150900	73470830	13040	13040	13040	13040	0
212	20240627	150800	73470830	13040	13040	13040	13040	0
213	20240627	150700	73470830	13040	13040	13040	13040	0
214	20240627	150600	73470830	13040	13040	13040	13040	0
215	20240627	150500	73470830	13040	13040	13040	13040	0
216	20240627	150400	73470830	13040	13040	13040	13040	0
217	20240627	150300	73470830	13040	13040	13040	13040	0
218	20240627	150200	73470830	13040	13040	13040	13040	0
219	20240627	150100	73470830	13040	13040	13040	13040	0
220	20240627	150000	73470830	13040	13040	13040	13040	1
221	20240627	145900	73457790	13030	13030	13030	13030	0
222	20240627	145800	73457790	13030	13030	13030	13030	0
223	20240627	145700	73457790	13030	13030	13030	13030	0
224	20240627	145600	73457790	13030	13030	13030	13030	0
225	20240627	145500	73457790	13030	13030	13030	13030	0
226	20240627	145400	73457790	13030	13030	13030	13030	0
227	20240627	145300	73457790	13030	13030	13030	13030	0
228	20240627	145200	73457790	13030	13030	13030	13030	0
229	20240627	145100	73457790	13030	13040	13040	13030	27
230	20240627	145000	73105970	13030	13020	13030	13020	112
231	20240627	144900	71647270	13000	13000	13000	13000	0
232	20240627	144800	71647270	13000	13000	13000	13000	0
233	20240627	144700	71647270	13000	13000	13000	13000	0
234	20240627	144600	71647270	13000	13000	13000	13000	0
235	20240627	144500	71647270	13000	13000	13000	13000	0
236	20240627	144400	71647270	13000	13000	13000	13000	0
237	20240627	144300	71647270	13000	13000	13000	13000	0
238	20240627	144200	71647270	13000	13000	13000	13000	0
239	20240627	144100	71647270	13000	13000	13000	13000	0
240	20240627	144000	71647270	13000	13000	13000	13000	29
241	20240627	143900	71270270	13010	13010	13010	13010	0
242	20240627	143800	71270270	13010	13010	13010	13010	0
243	20240627	143700	71270270	13010	13010	13010	13010	0
244	20240627	143600	71270270	13010	13010	13010	13010	0
245	20240627	143500	71270270	13010	13010	13010	13010	0
246	20240627	143400	71270270	13010	13010	13010	13010	0
247	20240627	143300	71270270	13010	13010	13010	13010	0
248	20240627	143200	71270270	13010	13010	13010	13010	0
249	20240627	143100	71270270	13010	13010	13010	13010	17
250	20240627	143000	71049100	13010	12970	13010	12970	50
251	20240627	142900	70399270	12940	12940	12940	12940	0
252	20240627	142800	70399270	12940	12940	12940	12940	0
253	20240627	142700	70399270	12940	12940	12940	12940	1
254	20240627	142600	70386330	12960	12960	12960	12960	0
255	20240627	142500	70386330	12960	12960	12960	12960	0
256	20240627	142400	70386330	12960	12960	12960	12960	0
257	20240627	142300	70386330	12960	12960	12960	12960	0
258	20240627	142200	70386330	12960	12960	12960	12960	2
259	20240627	142100	70360410	12960	12960	12960	12960	0
260	20240627	142000	70360410	12960	12960	12960	12960	29
261	20240627	141900	69984570	12960	12960	12960	12960	2
262	20240627	141800	69958650	12940	12960	12960	12940	2
263	20240627	141700	69932750	12960	12960	12960	12960	1
264	20240627	141600	69919790	12960	12960	12960	12960	1
265	20240627	141500	69906830	12960	12960	12960	12960	0
266	20240627	141400	69906830	12960	12960	12960	12960	0
267	20240627	141300	69906830	12960	12960	12960	12960	0
268	20240627	141200	69906830	12960	12960	12960	12960	1
269	20240627	141100	69893870	13000	12990	13000	12990	48
270	20240627	141000	69270200	13000	12960	13000	12960	73
271	20240627	140900	68321580	12960	12960	12960	12960	1
272	20240627	140800	68308620	12960	12960	12960	12960	0
273	20240627	140700	68308620	12960	12960	12960	12960	0
274	20240627	140600	68308620	12960	12960	12960	12960	0
275	20240627	140500	68308620	12960	12960	12960	12960	4
276	20240627	140400	68256780	12940	12940	12940	12940	0
277	20240627	140300	68256780	12940	12940	12940	12940	2
278	20240627	140200	68230900	12940	12940	12940	12940	0
279	20240627	140100	68230900	12940	12940	12940	12940	0
280	20240627	140000	68230900	12940	12940	12940	12940	30
281	20240627	135900	67842700	12940	12950	12950	12940	36
282	20240627	135800	67376850	12960	12960	12960	12960	0
283	20240627	135700	67376850	12960	12960	12960	12960	0
284	20240627	135600	67376850	12960	12960	12960	12960	7
285	20240627	135500	67286130	12980	12980	12980	12980	6
286	20240627	135400	67208250	12990	12990	12990	12990	0
287	20240627	135300	67208250	12990	12980	12990	12980	19
288	20240627	135200	66961620	12990	12990	12990	12990	19
289	20240627	135100	66714810	12990	12990	12990	12990	27
290	20240627	135000	66364080	12990	12940	12990	12940	73
291	20240627	134900	65416280	12930	12940	12940	12930	52
292	20240627	134800	64743530	12940	12940	12940	12940	1
293	20240627	134700	64730590	12930	12940	12940	12930	11
294	20240627	134600	64588310	12930	12930	12930	12930	7
295	20240627	134500	64497800	12930	12930	12940	12930	9
296	20240627	134400	64381410	12930	12930	12930	12930	7
297	20240627	134300	64290900	12930	12940	12940	12930	10
298	20240627	134200	64161570	12930	12940	12940	12930	7
299	20240627	134100	64071050	12930	12930	12930	12930	11
300	20240627	134000	63928820	12930	12930	12930	12930	30
301	20240627	133900	63540920	12930	12930	12930	12930	6
302	20240627	133800	63463340	12940	12930	12940	12930	12
303	20240627	133700	63308120	12930	12930	12930	12930	5
304	20240627	133600	63243470	12930	12930	12930	12930	0
305	20240627	133500	63243470	12930	12930	12930	12930	12
306	20240627	133400	63088310	12930	12930	12930	12930	0
307	20240627	133300	63088310	12930	12930	12930	12930	12
308	20240627	133200	62933150	12930	12940	12940	12930	15
309	20240627	133100	62739190	12980	12950	12980	12950	23
310	20240627	133000	62440680	12980	12940	12980	12940	85
311	20240627	132900	61337950	12930	12930	12930	12930	11
312	20240627	132800	61195720	12930	12930	12930	12930	7
313	20240627	132700	61105210	12930	12930	12930	12930	6
314	20240627	132600	61027630	12930	12930	12930	12930	13
315	20240627	132500	60859540	12930	12930	12930	12930	6
316	20240627	132400	60781960	12930	12930	12930	12930	10
317	20240627	132300	60652660	12930	12930	12930	12930	5
318	20240627	132200	60588010	12940	12940	12940	12940	9
319	20240627	132100	60471550	12940	12940	12940	12940	0
320	20240627	132000	60471550	12940	12940	12940	12940	42
321	20240627	131900	59928070	12940	12940	12940	12940	0
322	20240627	131800	59928070	12940	12940	12940	12940	13
323	20240627	131700	59759850	12940	12940	12940	12940	5
324	20240627	131600	59695150	12940	12940	12940	12940	10
325	20240627	131500	59565750	12950	12950	12950	12950	4
326	20240627	131400	59513950	12960	12960	12960	12960	1
327	20240627	131300	59500990	12980	12980	12980	12980	0
328	20240627	131200	59500990	12980	12980	12980	12980	17
329	20240627	131100	59280330	12980	12990	12990	12980	10
330	20240627	131000	59150500	12990	12930	12990	12930	86
331	20240627	130900	58035160	12930	12930	12930	12930	0
332	20240627	130800	58035160	12930	12930	12930	12930	20
333	20240627	130700	57776560	12930	12930	12930	12930	0
334	20240627	130600	57776560	12930	12930	12930	12930	9
335	20240627	130500	57660190	12930	12930	12930	12930	5
336	20240627	130400	57595540	12930	12930	12930	12930	11
337	20240627	130300	57453310	12930	12930	12930	12930	0
338	20240627	130200	57453310	12930	12930	12930	12930	11
339	20240627	130100	57311080	12930	12930	12930	12930	7
340	20240627	130000	57220570	12930	12940	12940	12930	34
341	20240627	125900	56780940	12930	12930	12930	12930	6
342	20240627	125800	56703360	12930	12930	12930	12930	5
343	20240627	125700	56638710	12930	12930	12930	12930	7
344	20240627	125600	56548200	12930	12930	12930	12930	5
345	20240627	125500	56483550	12920	12920	12920	12920	0
346	20240627	125400	56483550	12920	12920	12920	12920	21
347	20240627	125300	56212230	12920	12920	12920	12920	5
348	20240627	125200	56147630	12930	12930	12930	12930	1
349	20240627	125100	56134700	12940	12950	12950	12940	12
350	20240627	125000	55979370	12950	12920	12950	12920	107
351	20240627	124900	54594110	12920	12920	12920	12920	5
352	20240627	124800	54529510	12920	12920	12920	12920	0
353	20240627	124700	54529510	12920	12920	12930	12920	18
354	20240627	124600	54296940	12920	12920	12920	12920	0
355	20240627	124500	54296940	12920	12920	12920	12920	5
356	20240627	124400	54232340	12920	12920	12920	12920	14
357	20240627	124300	54051460	12920	12920	12920	12920	5
358	20240627	124200	53986860	12920	12920	12920	12920	0
359	20240627	124100	53986860	12920	12920	12920	12920	5
360	20240627	124000	53922260	12920	12920	12920	12920	40
361	20240627	123900	53405460	12920	12920	12920	12920	5
362	20240627	123800	53340860	12920	12920	12920	12920	0
363	20240627	123700	53340860	12920	12920	12920	12920	18
364	20240627	123600	53108300	12920	12920	12920	12920	0
365	20240627	123500	53108300	12920	12920	12920	12920	5
366	20240627	123400	53043700	12930	12930	12930	12930	214
367	20240627	123300	50276680	12930	12930	12940	12930	16
368	20240627	123200	50069790	12930	12930	12930	12930	0
369	20240627	123100	50069790	12930	12950	12950	12930	14
370	20240627	123000	49888650	12950	12930	12950	12930	111
371	20240627	122900	48451410	12930	12930	12930	12930	5
372	20240627	122800	48386760	12930	12930	12930	12930	5
373	20240627	122700	48322110	12930	12930	12930	12930	5
374	20240627	122600	48257460	12930	12930	12930	12930	6
375	20240627	122500	48179880	12930	12930	12930	12930	12
376	20240627	122400	48024720	12930	12930	12930	12930	0
377	20240627	122300	48024720	12930	12940	12940	12930	10
378	20240627	122200	47895370	12940	12940	12940	12940	0
379	20240627	122100	47895370	12940	12940	12940	12930	14
380	20240627	122000	47714260	12930	12940	12940	12930	31
381	20240627	121900	47313250	12940	12940	12940	12940	11
382	20240627	121800	47170910	12940	12940	12940	12940	5
383	20240627	121700	47106210	12940	12940	12940	12940	0
384	20240627	121600	47106210	12940	12950	12950	12940	394
385	20240627	121500	42006970	12950	12950	12950	12950	0
386	20240627	121400	42006970	12950	12950	12950	12950	10
387	20240627	121300	41877470	12950	12960	12960	12950	8
388	20240627	121200	41773800	13000	13000	13000	13000	0
389	20240627	121100	41773800	13000	13010	13010	13000	44
390	20240627	121000	41201640	13000	12950	13000	12950	81
391	20240627	120900	40149310	12950	12950	12950	12950	6
392	20240627	120800	40071610	12950	12950	12950	12950	5
393	20240627	120700	40006860	12950	12950	12950	12950	6
394	20240627	120600	39929160	12950	12950	12950	12950	13
395	20240627	120500	39760810	12950	12950	12950	12950	0
396	20240627	120400	39760810	12950	12950	12950	12950	11
397	20240627	120300	39618360	12950	12950	12950	12950	0
398	20240627	120200	39618360	12950	12950	12950	12950	12
399	20240627	120100	39462960	12950	12950	12950	12950	7
400	20240627	120000	39372310	12950	12950	12950	12950	34
401	20240627	115900	38932010	12950	12950	12950	12950	7
402	20240627	115800	38841360	12950	12950	12950	12950	10
403	20240627	115700	38711860	12950	12950	12950	12950	0
404	20240627	115600	38711860	12950	12950	12950	12950	5
405	20240627	115500	38647110	12950	13000	13000	12950	10
406	20240627	115400	38517460	13000	13000	13000	13000	18
407	20240627	115300	38283460	13000	13000	13000	13000	0
408	20240627	115200	38283460	13000	13000	13000	13000	18
409	20240627	115100	38049460	13000	13000	13000	13000	0
410	20240627	115000	38049460	13000	12960	13000	12960	54
411	20240627	114900	37347930	12950	12950	12950	12950	13
412	20240627	114800	37179580	12950	12960	12960	12950	6
413	20240627	114700	37101870	12950	12950	12950	12950	0
414	20240627	114600	37101870	12950	12950	12950	12950	10
415	20240627	114500	36972370	12950	12950	12950	12950	12
416	20240627	114400	36816970	12950	12950	12950	12950	0
417	20240627	114300	36816970	12950	12950	12950	12950	10
418	20240627	114200	36687470	12950	12950	12950	12950	7
419	20240627	114100	36596820	12950	12950	12950	12950	0
420	20240627	114000	36596820	12950	12990	12990	12950	31
421	20240627	113900	36194970	12990	12990	12990	12990	32
422	20240627	113800	35779290	12990	12990	12990	12990	7
423	20240627	113700	35688360	12990	12990	12990	12990	11
424	20240627	113600	35545470	12990	12990	12990	12990	0
425	20240627	113500	35545470	12990	12990	12990	12990	12
426	20240627	113400	35389590	12990	12990	12990	12990	6
427	20240627	113300	35311650	12990	12990	12990	12990	7
428	20240627	113200	35220720	12990	12990	12990	12990	0
429	20240627	113100	35220720	12990	13020	13020	12990	112
430	20240627	113000	33765430	13020	13000	13020	13000	92
431	20240627	112900	32567880	12990	12990	12990	12990	5
432	20240627	112800	32502930	12990	12990	12990	12990	12
433	20240627	112700	32347050	12990	12990	12990	12990	5
434	20240627	112600	32282100	12990	12990	12990	12990	0
435	20240627	112500	32282100	12990	12990	12990	12990	12
436	20240627	112400	32126220	12990	12990	12990	12990	11
437	20240627	112300	31983330	12990	12990	12990	12990	5
438	20240627	112200	31918380	12990	12990	12990	12990	5
439	20240627	112100	31853430	12990	12990	12990	12990	12
440	20240627	112000	31697550	12990	12990	12990	12990	30
441	20240627	111900	31307850	12990	12990	12990	12990	10
442	20240627	111800	31177950	12990	12990	12990	12990	7
443	20240627	111700	31087020	12990	12990	12990	12990	5
444	20240627	111600	31022070	12990	12990	12990	12990	0
445	20240627	111500	31022070	12990	12990	12990	12990	10
446	20240627	111400	30892170	12990	12990	12990	12990	7
447	20240627	111300	30801240	13000	13000	13000	13000	7
448	20240627	111200	30710240	13000	13000	13000	13000	5
449	20240627	111100	30645240	13000	13000	13000	13000	12
450	20240627	111000	30489240	13010	12940	13010	12940	94
451	20240627	110900	29267450	12940	12940	12940	12940	1
452	20240627	110800	29254510	12950	12950	12950	12950	9
453	20240627	110700	29137960	12950	12950	12950	12950	14
454	20240627	110600	28956660	12960	12960	12960	12960	1
455	20240627	110500	28943700	13000	12960	13000	12960	39
456	20240627	110400	28436960	12950	12950	12950	12950	17
457	20240627	110300	28216810	12950	12950	12950	12950	0
458	20240627	110200	28216810	12950	12950	12950	12950	5
459	20240627	110100	28152060	12950	12950	12950	12950	6
460	20240627	110000	28074360	12950	12950	12950	12950	42
461	20240627	105900	27530460	12950	12950	12950	12950	0
462	20240627	105800	27530460	12950	12950	12950	12950	11
463	20240627	105700	27388010	12950	12950	12950	12950	7
464	20240627	105600	27297360	12950	12950	12950	12950	5
465	20240627	105500	27232610	12950	12950	12950	12950	7
466	20240627	105400	27141960	12950	12950	12950	12950	7
467	20240627	105300	27051310	12950	12950	12950	12950	6
468	20240627	105200	26973610	12960	12960	12960	12960	3
469	20240627	105100	26934730	12990	12990	12990	12990	62
470	20240627	105000	26129350	12990	12950	12990	12950	67
471	20240627	104900	25259750	12950	12950	12950	12950	0
472	20240627	104800	25259750	12950	12950	12950	12950	14
473	20240627	104700	25078450	12940	12940	12940	12940	0
474	20240627	104600	25078450	12940	12940	12940	12940	12
475	20240627	104500	24923170	12940	12940	12940	12940	5
476	20240627	104400	24858470	12940	12940	12940	12940	5
477	20240627	104300	24793770	12940	12930	12940	12930	12
478	20240627	104200	24638560	12930	12930	12930	12930	10
479	20240627	104100	24509260	12930	12930	12930	12930	3
480	20240627	104000	24470470	12930	12930	12930	12930	39
481	20240627	103900	23966200	12940	12940	12940	12940	124
482	20240627	103800	22361640	12940	12940	12940	12940	0
483	20240627	103700	22361640	12940	12940	12940	12940	9
484	20240627	103600	22245180	12940	12940	12940	12940	7
485	20240627	103500	22154600	12960	12960	12960	12960	6
486	20240627	103400	22076840	12980	12980	12980	12980	0
487	20240627	103300	22076840	12980	13000	13000	12980	14
488	20240627	103200	21895080	13000	12990	13000	12990	24
489	20240627	103100	21583300	12990	12990	12990	12990	5
490	20240627	103000	21518350	12990	12950	12990	12950	90
491	20240627	102900	20350060	12940	12940	12940	12940	12
492	20240627	102800	20194780	12940	12940	12940	12940	0
493	20240627	102700	20194780	12940	12940	12940	12940	10
494	20240627	102600	20065380	12940	12940	12940	12940	7
495	20240627	102500	19974800	12940	12940	12940	12940	5
496	20240627	102400	19910100	12940	12940	12940	12940	0
497	20240627	102300	19910100	12940	12940	12940	12940	9
498	20240627	102200	19793640	12940	12940	12940	12940	7
499	20240627	102100	19703060	12940	12940	12940	12940	6
500	20240627	102000	19625420	12940	12940	12940	12940	35
501	20240627	101900	19172520	12930	12930	12930	12930	12
502	20240627	101800	19017360	12930	12930	12930	12930	7
503	20240627	101700	18926850	12930	12930	12930	12930	5
504	20240627	101600	18862200	12930	12930	12930	12930	0
505	20240627	101500	18862200	12930	12930	12930	12930	11
506	20240627	101400	18719970	12980	12960	12980	12960	15
507	20240627	101300	18525470	12930	12930	12930	12930	5
508	20240627	101200	18460820	12970	12970	12970	12970	8
509	20240627	101100	18357060	12980	12980	12980	12980	56
510	20240627	101000	17630180	12980	12930	12980	12930	69
511	20240627	100900	16735580	12920	12920	12920	12920	18
512	20240627	100800	16503020	12920	12920	12920	12920	0
513	20240627	100700	16503020	12920	12920	12920	12920	5
514	20240627	100600	16438420	12920	12920	12920	12920	12
515	20240627	100500	16283380	12920	12920	12920	12920	0
516	20240627	100400	16283380	12920	12920	12920	12920	10
517	20240627	100300	16154180	12920	12920	12920	12920	5
518	20240627	100200	16089580	12920	12920	12920	12920	8
519	20240627	100100	15986220	12920	12920	12920	12920	0
520	20240627	100000	15986220	12920	12920	12920	12920	41
521	20240627	095900	15456500	12920	12920	12920	12920	0
522	20240627	095800	15456500	12920	12920	12930	12920	17
523	20240627	095700	15236810	12920	12920	12920	12920	6
524	20240627	095600	15159290	12930	12930	12930	12930	11
525	20240627	095500	15017060	12930	12930	12930	12930	6
526	20240627	095400	14939480	12960	12960	12960	12960	25
527	20240627	095300	14615480	12960	12960	12960	12960	0
528	20240627	095200	14615480	12960	12960	12960	12960	5
529	20240627	095100	14550680	12960	12970	12970	12960	36
530	20240627	095000	14083830	12970	12940	12970	12930	78
531	20240627	094900	13073040	12930	12930	12930	12930	7
532	20240627	094800	12982530	12920	12920	12920	12920	19
533	20240627	094700	12737050	12920	12920	12920	12920	0
534	20240627	094600	12737050	12920	12920	12920	12920	5
535	20240627	094500	12672450	12920	12920	12920	12920	5
536	20240627	094400	12607850	12920	12920	12920	12920	12
537	20240627	094300	12452810	12920	12920	12920	12920	0
538	20240627	094200	12452810	12920	12920	12920	12920	11
539	20240627	094100	12310690	12920	12920	12920	12920	11
540	20240627	094000	12168570	12920	12920	12920	12920	34
541	20240627	093900	11729290	12920	12920	12920	12920	6
542	20240627	093800	11651770	12920	12920	12920	12920	11
543	20240627	093700	11509650	12920	12920	12920	12920	0
544	20240627	093600	11509650	12920	12920	12920	12920	5
545	20240627	093500	11445050	12930	12930	12930	12930	4
546	20240627	093400	11393330	12930	12930	12930	12930	7
547	20240627	093300	11302820	12930	12930	12930	12930	51
548	20240627	093200	10643390	12980	12980	12980	12980	0
549	20240627	093100	10643390	12980	12940	12980	12940	55
550	20240627	093000	9930120	12980	12920	12980	12920	46
551	20240627	092900	9333900	12920	12920	12920	12920	5
552	20240627	092800	9269300	12920	12920	12920	12920	0
553	20240627	092700	9269300	12920	12920	12920	12920	18
554	20240627	092600	9036740	12920	12920	12920	12920	0
555	20240627	092500	9036740	12920	12930	12930	12920	13
556	20240627	092400	8868700	12920	12920	12920	12920	15
557	20240627	092300	8674900	12920	12920	12920	12920	5
558	20240627	092200	8610300	12920	12920	12920	12920	0
559	20240627	092100	8610300	12920	12920	12920	12920	17
560	20240627	092000	8390660	12920	12920	12920	12920	33
561	20240627	091900	7964300	12920	12920	12920	12920	6
562	20240627	091800	7886780	12930	12910	12930	12910	12
563	20240627	091700	7731780	12910	12910	12910	12910	11
564	20240627	091600	7589770	12910	12910	12910	12910	0
565	20240627	091500	7589770	12910	12920	12920	12910	13
566	20240627	091400	7421920	12920	12920	12920	12920	1
567	20240627	091300	7409000	12910	12910	12910	12910	12
568	20240627	091200	7254080	12910	12910	12910	12910	0
569	20240627	091100	7254080	12910	12910	12910	12910	10
570	20240627	091000	7124980	12910	12910	12910	12910	7
571	20240627	090900	7034610	12910	12910	12910	12910	5
572	20240627	090800	6970060	12910	12910	12910	12910	1
573	20240627	090700	6957150	12910	12910	12910	12910	12
574	20240627	090600	6802230	12800	12800	12800	12800	0
575	20240627	090500	6802230	12800	12800	12800	12800	0
576	20240627	090400	6802230	12800	12960	12960	12800	400
577	20240627	090300	1638010	12960	12970	12970	12960	11
578	20240627	090200	1495440	12980	13000	13000	12980	74
579	20240627	090100	534230	13030	13030	13030	13030	0
580	20240627	090000	534230	13030	13030	13030	13030	41