KissMeData/016710/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	190400	57890310	8880	8880	8880	8880	112
3	20240628	190300	57890310	8880	8880	8880	8880	0
4	20240628	190200	57890310	8880	8880	8880	8880	0
5	20240628	190100	57890310	8880	8880	8880	8880	0
6	20240628	190000	57890310	8880	8880	8880	8880	0
7	20240628	185900	57890310	8880	8880	8880	8880	0
8	20240628	185800	57890310	8880	8880	8880	8880	0
9	20240628	185700	57890310	8880	8880	8880	8880	0
10	20240628	185600	57890310	8880	8880	8880	8880	0
11	20240628	185500	57890310	8880	8880	8880	8880	0
12	20240628	185400	57890310	8880	8880	8880	8880	0
13	20240628	185300	57890310	8880	8880	8880	8880	0
14	20240628	185200	57890310	8880	8880	8880	8880	0
15	20240628	185100	57890310	8880	8880	8880	8880	0
16	20240628	185000	57890310	8880	8880	8880	8880	0
17	20240628	184900	57890310	8880	8880	8880	8880	0
18	20240628	184800	57890310	8880	8880	8880	8880	0
19	20240628	184700	57890310	8880	8880	8880	8880	0
20	20240628	184600	57890310	8880	8880	8880	8880	0
21	20240628	184500	57890310	8880	8880	8880	8880	0
22	20240628	184400	57890310	8880	8880	8880	8880	0
23	20240628	184300	57890310	8880	8880	8880	8880	0
24	20240628	184200	57890310	8880	8880	8880	8880	0
25	20240628	184100	57890310	8880	8880	8880	8880	0
26	20240628	184000	57890310	8880	8880	8880	8880	0
27	20240628	183900	57890310	8880	8880	8880	8880	0
28	20240628	183800	57890310	8880	8880	8880	8880	0
29	20240628	183700	57890310	8880	8880	8880	8880	0
30	20240628	183600	57890310	8880	8880	8880	8880	0
31	20240628	183500	57890310	8880	8880	8880	8880	0
32	20240628	183400	57890310	8880	8880	8880	8880	112
33	20240628	183300	57890310	8880	8880	8880	8880	0
34	20240628	183200	57890310	8880	8880	8880	8880	0
35	20240628	183100	57890310	8880	8880	8880	8880	0
36	20240628	183000	57890310	8880	8880	8880	8880	0
37	20240628	182900	57890310	8880	8880	8880	8880	0
38	20240628	182800	57890310	8880	8880	8880	8880	0
39	20240628	182700	57890310	8880	8880	8880	8880	0
40	20240628	182600	57890310	8880	8880	8880	8880	0
41	20240628	182500	57890310	8880	8880	8880	8880	0
42	20240628	182400	57890310	8880	8880	8880	8880	0
43	20240628	182300	57890310	8880	8880	8880	8880	0
44	20240628	182200	57890310	8880	8880	8880	8880	0
45	20240628	182100	57890310	8880	8880	8880	8880	0
46	20240628	182000	57890310	8880	8880	8880	8880	0
47	20240628	181900	57890310	8880	8880	8880	8880	0
48	20240628	181800	57890310	8880	8880	8880	8880	0
49	20240628	181700	57890310	8880	8880	8880	8880	0
50	20240628	181600	57890310	8880	8880	8880	8880	0
51	20240628	181500	57890310	8880	8880	8880	8880	0
52	20240628	181400	57890310	8880	8880	8880	8880	0
53	20240628	181300	57890310	8880	8880	8880	8880	0
54	20240628	181200	57890310	8880	8880	8880	8880	0
55	20240628	181100	57890310	8880	8880	8880	8880	0
56	20240628	181000	57890310	8880	8880	8880	8880	0
57	20240628	180900	57890310	8880	8880	8880	8880	0
58	20240628	180800	57890310	8880	8880	8880	8880	0
59	20240628	180700	57890310	8880	8880	8880	8880	0
60	20240628	180600	57890310	8880	8880	8880	8880	0
61	20240628	180500	57890310	8880	8880	8880	8880	0
62	20240628	180400	57890310	8880	8880	8880	8880	112
63	20240628	180300	57890310	8880	8880	8880	8880	0
64	20240628	180200	57890310	8880	8880	8880	8880	0
65	20240628	180100	57890310	8880	8880	8880	8880	0
66	20240628	180000	57890310	8880	8880	8880	8880	0
67	20240628	175900	57890310	8880	8880	8880	8880	0
68	20240628	175800	57890310	8880	8880	8880	8880	0
69	20240628	175700	57890310	8880	8880	8880	8880	0
70	20240628	175600	57890310	8880	8880	8880	8880	0
71	20240628	175500	57890310	8880	8880	8880	8880	0
72	20240628	175400	57890310	8880	8880	8880	8880	0
73	20240628	175300	57890310	8880	8880	8880	8880	0
74	20240628	175200	57890310	8880	8880	8880	8880	0
75	20240628	175100	57890310	8880	8880	8880	8880	0
76	20240628	175000	57890310	8880	8880	8880	8880	0
77	20240628	174900	57890310	8880	8880	8880	8880	0
78	20240628	174800	57890310	8880	8880	8880	8880	0
79	20240628	174700	57890310	8880	8880	8880	8880	0
80	20240628	174600	57890310	8880	8880	8880	8880	0
81	20240628	174500	57890310	8880	8880	8880	8880	0
82	20240628	174400	57890310	8880	8880	8880	8880	0
83	20240628	174300	57890310	8880	8880	8880	8880	0
84	20240628	174200	57890310	8880	8880	8880	8880	0
85	20240628	174100	57890310	8880	8880	8880	8880	0
86	20240628	174000	57890310	8880	8880	8880	8880	0
87	20240628	173900	57890310	8880	8880	8880	8880	0
88	20240628	173800	57890310	8880	8880	8880	8880	0
89	20240628	173700	57890310	8880	8880	8880	8880	0
90	20240628	173600	57890310	8880	8880	8880	8880	0
91	20240628	173500	57890310	8880	8880	8880	8880	0
92	20240628	173400	57890310	8880	8880	8880	8880	112
93	20240628	173300	57890310	8880	8880	8880	8880	0
94	20240628	173200	57890310	8880	8880	8880	8880	0
95	20240628	173100	57890310	8880	8880	8880	8880	0
96	20240628	173000	57890310	8880	8880	8880	8880	0
97	20240628	172900	57890310	8880	8880	8880	8880	0
98	20240628	172800	57890310	8880	8880	8880	8880	0
99	20240628	172700	57890310	8880	8880	8880	8880	0
100	20240628	172600	57890310	8880	8880	8880	8880	0
101	20240628	172500	57890310	8880	8880	8880	8880	0
102	20240628	172400	57890310	8880	8880	8880	8880	0
103	20240628	172300	57890310	8880	8880	8880	8880	0
104	20240628	172200	57890310	8880	8880	8880	8880	0
105	20240628	172100	57890310	8880	8880	8880	8880	0
106	20240628	172000	57890310	8880	8880	8880	8880	0
107	20240628	171900	57890310	8880	8880	8880	8880	0
108	20240628	171800	57890310	8880	8880	8880	8880	0
109	20240628	171700	57890310	8880	8880	8880	8880	0
110	20240628	171600	57890310	8880	8880	8880	8880	0
111	20240628	171500	57890310	8880	8880	8880	8880	0
112	20240628	171400	57890310	8880	8880	8880	8880	0
113	20240628	171300	57890310	8880	8880	8880	8880	0
114	20240628	171200	57890310	8880	8880	8880	8880	0
115	20240628	171100	57890310	8880	8880	8880	8880	0
116	20240628	171000	57890310	8880	8880	8880	8880	0
117	20240628	170900	57890310	8880	8880	8880	8880	0
118	20240628	170800	57890310	8880	8880	8880	8880	0
119	20240628	170700	57890310	8880	8880	8880	8880	0
120	20240628	170600	57890310	8880	8880	8880	8880	0
121	20240628	170500	57890310	8880	8880	8880	8880	0
122	20240628	170400	57890310	8880	8880	8880	8880	112
123	20240628	170300	57890310	8880	8880	8880	8880	0
124	20240628	170200	57890310	8880	8880	8880	8880	0
125	20240628	170100	57890310	8880	8880	8880	8880	0
126	20240628	170000	57890310	8880	8880	8880	8880	0
127	20240628	165900	57890310	8880	8880	8880	8880	0
128	20240628	165800	57890310	8880	8880	8880	8880	0
129	20240628	165700	57890310	8880	8880	8880	8880	0
130	20240628	165600	57890310	8880	8880	8880	8880	0
131	20240628	165500	57890310	8880	8880	8880	8880	0
132	20240628	165400	57890310	8880	8880	8880	8880	0
133	20240628	165300	57890310	8880	8880	8880	8880	0
134	20240628	165200	57890310	8880	8880	8880	8880	0
135	20240628	165100	57890310	8880	8880	8880	8880	0
136	20240628	165000	57890310	8880	8880	8880	8880	0
137	20240628	164900	57890310	8880	8880	8880	8880	0
138	20240628	164800	57890310	8880	8880	8880	8880	0
139	20240628	164700	57890310	8880	8880	8880	8880	0
140	20240628	164600	57890310	8880	8880	8880	8880	0
141	20240628	164500	57890310	8880	8880	8880	8880	0
142	20240628	164400	57890310	8880	8880	8880	8880	0
143	20240628	164300	57890310	8880	8880	8880	8880	0
144	20240628	164200	57890310	8880	8880	8880	8880	0
145	20240628	164100	57890310	8880	8880	8880	8880	0
146	20240628	164000	57890310	8880	8880	8880	8880	0
147	20240628	163900	57890310	8880	8880	8880	8880	0
148	20240628	163800	57890310	8880	8880	8880	8880	0
149	20240628	163700	57890310	8880	8880	8880	8880	0
150	20240628	163600	57890310	8880	8880	8880	8880	0
151	20240628	163500	57890310	8880	8880	8880	8880	0
152	20240628	163400	57890310	8880	8880	8880	8880	112
153	20240628	163300	57890310	8880	8880	8880	8880	0
154	20240628	163200	57890310	8880	8880	8880	8880	0
155	20240628	163100	57890310	8880	8880	8880	8880	0
156	20240628	163000	57890310	8880	8880	8880	8880	0
157	20240628	162900	57890310	8880	8880	8880	8880	0
158	20240628	162800	57890310	8880	8880	8880	8880	0
159	20240628	162700	57890310	8880	8880	8880	8880	0
160	20240628	162600	57890310	8880	8880	8880	8880	0
161	20240628	162500	57890310	8880	8880	8880	8880	0
162	20240628	162400	57890310	8880	8880	8880	8880	0
163	20240628	162300	57890310	8880	8880	8880	8880	0
164	20240628	162200	57890310	8880	8880	8880	8880	0
165	20240628	162100	57890310	8880	8880	8880	8880	0
166	20240628	162000	57890310	8880	8880	8880	8880	0
167	20240628	161900	57890310	8880	8880	8880	8880	0
168	20240628	161800	57890310	8880	8880	8880	8880	0
169	20240628	161700	57890310	8880	8880	8880	8880	0
170	20240628	161600	57890310	8880	8880	8880	8880	0
171	20240628	161500	57890310	8880	8880	8880	8880	0
172	20240628	161400	57890310	8880	8880	8880	8880	0
173	20240628	161300	57890310	8880	8880	8880	8880	0
174	20240628	161200	57890310	8880	8880	8880	8880	0
175	20240628	161100	57890310	8880	8880	8880	8880	0
176	20240628	161000	57890310	8880	8880	8880	8880	0
177	20240628	160900	57890310	8880	8880	8880	8880	0
178	20240628	160800	57890310	8880	8880	8880	8880	0
179	20240628	160700	57890310	8880	8880	8880	8880	0
180	20240628	160600	57890310	8880	8880	8880	8880	0
181	20240628	160500	57890310	8880	8880	8880	8880	0
182	20240628	160400	57890310	8880	8880	8880	8880	112
183	20240628	160300	57890310	8880	8880	8880	8880	0
184	20240628	160200	57890310	8880	8880	8880	8880	0
185	20240628	160100	57890310	8880	8880	8880	8880	0
186	20240628	160000	57890310	8880	8880	8880	8880	0
187	20240628	155900	57890310	8880	8880	8880	8880	0
188	20240628	155800	57890310	8880	8880	8880	8880	0
189	20240628	155700	57890310	8880	8880	8880	8880	0
190	20240628	155600	57890310	8880	8880	8880	8880	0
191	20240628	155500	57890310	8880	8880	8880	8880	0
192	20240628	155400	57890310	8880	8880	8880	8880	0
193	20240628	155300	57890310	8880	8880	8880	8880	0
194	20240628	155200	57890310	8880	8880	8880	8880	0
195	20240628	155100	57890310	8880	8880	8880	8880	0
196	20240628	155000	57890310	8880	8880	8880	8880	0
197	20240628	154900	57890310	8880	8880	8880	8880	0
198	20240628	154800	57890310	8880	8880	8880	8880	0
199	20240628	154700	57890310	8880	8880	8880	8880	0
200	20240628	154600	57890310	8880	8880	8880	8880	0
201	20240628	154500	57890310	8880	8880	8880	8880	0
202	20240628	154400	57890310	8880	8880	8880	8880	0
203	20240628	154300	57890310	8880	8880	8880	8880	0
204	20240628	154200	57890310	8880	8880	8880	8880	0
205	20240628	154100	57890310	8880	8880	8880	8880	0
206	20240628	154000	57890310	8880	8880	8880	8880	0
207	20240628	153900	57890310	8880	8880	8880	8880	0
208	20240628	153800	57890310	8880	8880	8880	8880	0
209	20240628	153700	57890310	8880	8880	8880	8880	0
210	20240628	153600	57890310	8880	8880	8880	8880	0
211	20240628	153500	57890310	8880	8880	8880	8880	0
212	20240628	153400	57890310	8880	8880	8880	8880	112
213	20240628	153300	57890310	8880	8880	8880	8880	0
214	20240628	153200	57890310	8880	8880	8880	8880	0
215	20240628	153100	57890310	8880	8880	8880	8880	0
216	20240628	153000	57890310	8880	8880	8880	8880	112
217	20240628	152900	56895750	8880	8880	8880	8880	0
218	20240628	152800	56895750	8880	8880	8880	8880	0
219	20240628	152700	56895750	8880	8880	8880	8880	0
220	20240628	152600	56895750	8880	8880	8880	8880	0
221	20240628	152500	56895750	8880	8880	8880	8880	0
222	20240628	152400	56895750	8880	8880	8880	8880	0
223	20240628	152300	56895750	8880	8880	8880	8880	0
224	20240628	152200	56895750	8880	8880	8880	8880	0
225	20240628	152100	56895750	8880	8880	8880	8880	0
226	20240628	152000	56895750	8880	8880	8880	8880	0
227	20240628	151900	56895750	8880	8850	8880	8850	18
228	20240628	151800	56736420	8850	8850	8850	8850	0
229	20240628	151700	56736420	8850	8880	8880	8850	24
230	20240628	151600	56523990	8850	8850	8850	8850	2
231	20240628	151500	56506290	8850	8850	8850	8850	29
232	20240628	151400	56249640	8850	8850	8850	8850	0
233	20240628	151300	56249640	8850	8850	8850	8850	0
234	20240628	151200	56249640	8850	8850	8850	8850	23
235	20240628	151100	56046090	8850	8850	8850	8850	0
236	20240628	151000	56046090	8850	8850	8850	8850	0
237	20240628	150900	56046090	8850	8850	8850	8850	98
238	20240628	150800	55178790	8850	8850	8850	8850	122
239	20240628	150700	54099090	8850	8850	8850	8850	0
240	20240628	150600	54099090	8850	8850	8850	8850	23
241	20240628	150500	53895540	8860	8860	8860	8860	175
242	20240628	150400	52345040	8860	8860	8860	8860	131
243	20240628	150300	51184380	8860	8860	8860	8860	1
244	20240628	150200	51175520	8860	8860	8860	8860	100
245	20240628	150100	50289520	8860	8850	8860	8850	24
246	20240628	150000	50077110	8860	8850	8860	8850	2
247	20240628	145900	50059400	8860	8860	8860	8860	0
248	20240628	145800	50059400	8860	8850	8860	8850	24
249	20240628	145700	49846990	8860	8860	8860	8860	0
250	20240628	145600	49846990	8860	8860	8860	8860	1
251	20240628	145500	49838130	8850	8860	8860	8850	123
252	20240628	145400	48748580	8860	8860	8860	8860	1
253	20240628	145300	48739720	8850	8850	8860	8850	37
254	20240628	145200	48412260	8860	8860	8860	8860	1
255	20240628	145100	48403400	8850	8850	8850	8850	0
256	20240628	145000	48403400	8850	8850	8850	8850	22
257	20240628	144900	48208700	8850	8850	8850	8850	0
258	20240628	144800	48208700	8850	8850	8850	8850	0
259	20240628	144700	48208700	8850	8850	8850	8850	23
260	20240628	144600	48005150	8850	8850	8850	8850	0
261	20240628	144500	48005150	8850	8850	8850	8850	0
262	20240628	144400	48005150	8850	8850	8850	8850	23
263	20240628	144300	47801600	8850	8850	8850	8850	0
264	20240628	144200	47801600	8850	8850	8850	8850	38
265	20240628	144100	47465300	8850	8850	8850	8850	0
266	20240628	144000	47465300	8850	8850	8850	8850	0
267	20240628	143900	47465300	8850	8850	8850	8850	28
268	20240628	143800	47217500	8850	8850	8850	8850	0
269	20240628	143700	47217500	8850	8850	8850	8850	0
270	20240628	143600	47217500	8850	8850	8850	8850	23
271	20240628	143500	47013950	8850	8850	8850	8850	0
272	20240628	143400	47013950	8850	8850	8850	8850	23
273	20240628	143300	46810400	8850	8850	8850	8850	0
274	20240628	143200	46810400	8850	8850	8850	8850	0
275	20240628	143100	46810400	8850	8850	8850	8850	23
276	20240628	143000	46606850	8850	8850	8850	8850	0
277	20240628	142900	46606850	8850	8850	8850	8850	0
278	20240628	142800	46606850	8850	8850	8850	8850	23
279	20240628	142700	46403300	8850	8850	8850	8850	0
280	20240628	142600	46403300	8850	8850	8850	8850	0
281	20240628	142500	46403300	8850	8850	8850	8850	23
282	20240628	142400	46199750	8850	8850	8850	8850	0
283	20240628	142300	46199750	8850	8850	8850	8850	22
284	20240628	142200	46005050	8850	8850	8850	8850	0
285	20240628	142100	46005050	8850	8850	8850	8850	1
286	20240628	142000	45996200	8850	8850	8850	8850	23
287	20240628	141900	45792650	8850	8850	8850	8850	0
288	20240628	141800	45792650	8850	8850	8850	8850	0
289	20240628	141700	45792650	8850	8850	8850	8850	23
290	20240628	141600	45589100	8850	8850	8850	8850	0
291	20240628	141500	45589100	8850	8850	8850	8850	0
292	20240628	141400	45589100	8850	8850	8850	8850	23
293	20240628	141300	45385550	8850	8850	8850	8850	35
294	20240628	141200	45075800	8850	8850	8850	8850	29
295	20240628	141100	44819150	8850	8850	8850	8850	0
296	20240628	141000	44819150	8850	8850	8850	8850	0
297	20240628	140900	44819150	8850	8850	8850	8850	23
298	20240628	140800	44615600	8850	8850	8850	8850	104
299	20240628	140700	43695200	8850	8850	8850	8850	0
300	20240628	140600	43695200	8850	8850	8850	8850	25
301	20240628	140500	43473950	8850	8850	8850	8850	0
302	20240628	140400	43473950	8850	8850	8850	8850	0
303	20240628	140300	43473950	8850	8850	8850	8850	623
304	20240628	140200	37960400	8850	8850	8850	8850	14
305	20240628	140100	37836500	8850	8850	8850	8850	23
306	20240628	140000	37632950	8860	8860	8860	8860	0
307	20240628	135900	37632950	8860	8860	8860	8860	0
308	20240628	135800	37632950	8860	8860	8860	8860	33
309	20240628	135700	37340570	8860	8860	8860	8860	75
310	20240628	135600	36676070	8860	8860	8860	8860	0
311	20240628	135500	36676070	8860	8880	8880	8860	846
312	20240628	135400	29170510	8880	8880	8880	8880	0
313	20240628	135300	29170510	8880	8880	8880	8880	0
314	20240628	135200	29170510	8880	8880	8880	8880	0
315	20240628	135100	29170510	8880	8880	8880	8880	0
316	20240628	135000	29170510	8880	8880	8880	8880	0
317	20240628	134900	29170510	8880	8880	8880	8880	0
318	20240628	134800	29170510	8880	8880	8880	8880	0
319	20240628	134700	29170510	8880	8880	8880	8880	0
320	20240628	134600	29170510	8880	8880	8880	8880	0
321	20240628	134500	29170510	8880	8880	8880	8880	0
322	20240628	134400	29170510	8880	8880	8880	8880	2
323	20240628	134300	29152750	8880	8880	8880	8880	0
324	20240628	134200	29152750	8880	8880	8880	8880	0
325	20240628	134100	29152750	8880	8880	8880	8880	4
326	20240628	134000	29117230	8880	8880	8880	8880	0
327	20240628	133900	29117230	8880	8880	8880	8880	65
328	20240628	133800	28540030	8880	8880	8880	8880	0
329	20240628	133700	28540030	8880	8880	8880	8880	0
330	20240628	133600	28540030	8880	8880	8880	8880	1
331	20240628	133500	28531150	8880	8880	8880	8880	0
332	20240628	133400	28531150	8880	8880	8880	8880	0
333	20240628	133300	28531150	8880	8880	8880	8880	1
334	20240628	133200	28522270	8890	8890	8890	8890	1
335	20240628	133100	28513380	8870	8870	8870	8870	1
336	20240628	133000	28504510	8870	8870	8870	8870	1
337	20240628	132900	28495640	8870	8870	8870	8870	0
338	20240628	132800	28495640	8870	8870	8870	8870	6
339	20240628	132700	28442420	8890	8890	8890	8890	0
340	20240628	132600	28442420	8890	8890	8890	8890	0
341	20240628	132500	28442420	8890	8890	8890	8890	4
342	20240628	132400	28406860	8900	8900	8900	8900	5
343	20240628	132300	28362360	8890	8880	8890	8880	66
344	20240628	132200	27775770	8870	8870	8870	8870	5
345	20240628	132100	27731420	8870	8870	8870	8870	0
346	20240628	132000	27731420	8870	8870	8870	8870	0
347	20240628	131900	27731420	8870	8870	8870	8870	14
348	20240628	131800	27607240	8870	8870	8870	8870	0
349	20240628	131700	27607240	8870	8870	8870	8870	18
350	20240628	131600	27447580	8880	8880	8880	8880	0
351	20240628	131500	27447580	8880	8880	8880	8880	5
352	20240628	131400	27403180	8880	8870	8880	8870	140
353	20240628	131300	26161170	8870	8870	8870	8870	0
354	20240628	131200	26161170	8870	8870	8870	8870	0
355	20240628	131100	26161170	8870	8870	8870	8870	2
356	20240628	131000	26143430	8870	8870	8870	8870	0
357	20240628	130900	26143430	8870	8870	8870	8870	5
358	20240628	130800	26099080	8870	8870	8870	8870	0
359	20240628	130700	26099080	8870	8870	8870	8870	0
360	20240628	130600	26099080	8870	8870	8870	8870	2
361	20240628	130500	26081340	8870	8870	8870	8870	0
362	20240628	130400	26081340	8870	8870	8870	8870	5
363	20240628	130300	26036990	8880	8880	8880	8880	0
364	20240628	130200	26036990	8880	8880	8880	8880	0
365	20240628	130100	26036990	8880	8880	8880	8880	0
366	20240628	130000	26036990	8880	8880	8880	8880	0
367	20240628	125900	26036990	8880	8880	8880	8880	0
368	20240628	125800	26036990	8880	8880	8880	8880	0
369	20240628	125700	26036990	8880	8880	8880	8880	0
370	20240628	125600	26036990	8880	8880	8880	8880	0
371	20240628	125500	26036990	8880	8880	8880	8880	0
372	20240628	125400	26036990	8880	8880	8880	8880	0
373	20240628	125300	26036990	8880	8880	8880	8880	0
374	20240628	125200	26036990	8880	8880	8880	8880	0
375	20240628	125100	26036990	8880	8880	8880	8880	0
376	20240628	125000	26036990	8880	8880	8880	8880	0
377	20240628	124900	26036990	8880	8880	8880	8880	0
378	20240628	124800	26036990	8880	8880	8880	8880	0
379	20240628	124700	26036990	8880	8880	8880	8880	0
380	20240628	124600	26036990	8880	8880	8880	8880	0
381	20240628	124500	26036990	8880	8880	8880	8880	0
382	20240628	124400	26036990	8880	8880	8880	8880	0
383	20240628	124300	26036990	8880	8880	8880	8880	0
384	20240628	124200	26036990	8880	8880	8880	8880	0
385	20240628	124100	26036990	8880	8880	8880	8880	1
386	20240628	124000	26028110	8870	8880	8880	8870	2
387	20240628	123900	26010360	8870	8870	8870	8870	0
388	20240628	123800	26010360	8870	8870	8870	8870	0
389	20240628	123700	26010360	8870	8870	8870	8870	2
390	20240628	123600	25992620	8880	8880	8880	8880	2
391	20240628	123500	25974860	8870	8870	8870	8870	3
392	20240628	123400	25948250	8870	8880	8880	8870	12
393	20240628	123300	25841800	8870	8870	8870	8870	35
394	20240628	123200	25531350	8870	8870	8870	8870	37
395	20240628	123100	25203160	8880	8870	8880	8870	204
396	20240628	123000	23391680	8870	8870	8870	8870	1
397	20240628	122900	23382810	8870	8870	8870	8870	48
398	20240628	122800	22957050	8870	8870	8870	8870	1
399	20240628	122700	22948180	8870	8870	8870	8870	2
400	20240628	122600	22930440	8870	8870	8870	8870	0
401	20240628	122500	22930440	8870	8870	8870	8870	0
402	20240628	122400	22930440	8870	8870	8870	8870	0
403	20240628	122300	22930440	8870	8870	8870	8870	0
404	20240628	122200	22930440	8870	8870	8870	8870	0
405	20240628	122100	22930440	8870	8870	8870	8870	0
406	20240628	122000	22930440	8870	8870	8870	8870	0
407	20240628	121900	22930440	8870	8870	8870	8870	0
408	20240628	121800	22930440	8870	8870	8870	8870	0
409	20240628	121700	22930440	8870	8870	8870	8870	0
410	20240628	121600	22930440	8870	8870	8870	8870	0
411	20240628	121500	22930440	8870	8870	8870	8870	1
412	20240628	121400	22921570	8870	8870	8870	8870	4
413	20240628	121300	22886090	8870	8870	8870	8870	12
414	20240628	121200	22779650	8870	8870	8870	8870	0
415	20240628	121100	22779650	8870	8870	8870	8870	0
416	20240628	121000	22779650	8870	8870	8870	8870	0
417	20240628	120900	22779650	8870	8870	8870	8870	1
418	20240628	120800	22770780	8880	8880	8880	8880	3
419	20240628	120700	22744140	8870	8870	8870	8870	0
420	20240628	120600	22744140	8870	8870	8870	8870	1
421	20240628	120500	22735270	8880	8870	8880	8870	4
422	20240628	120400	22699770	8870	8870	8870	8870	4
423	20240628	120300	22664290	8870	8870	8870	8870	15
424	20240628	120200	22531240	8870	8870	8870	8870	20
425	20240628	120100	22353840	8880	8880	8880	8880	1
426	20240628	120000	22344960	8870	8870	8870	8870	19
427	20240628	115900	22176430	8870	8870	8870	8870	139
428	20240628	115800	20943500	8870	8870	8870	8870	2
429	20240628	115700	20925760	8880	8870	8880	8870	6
430	20240628	115600	20872490	8870	8870	8870	8870	2
431	20240628	115500	20854750	8880	8880	8880	8880	3
432	20240628	115400	20828110	8870	8870	8870	8870	3
433	20240628	115300	20801500	8870	8870	8870	8870	11
434	20240628	115200	20703930	8870	8870	8870	8870	9
435	20240628	115100	20624100	8870	8870	8870	8870	22
436	20240628	115000	20428960	8870	8870	8870	8870	18
437	20240628	114900	20269300	8870	8870	8870	8870	1
438	20240628	114800	20260430	8870	8870	8870	8870	18
439	20240628	114700	20100770	8880	8880	8880	8880	202
440	20240628	114600	18307010	8880	8880	8880	8880	2
441	20240628	114500	18289250	8880	8880	8880	8880	7
442	20240628	114400	18227090	8880	8880	8880	8880	26
443	20240628	114300	17996210	8880	8880	8880	8880	0
444	20240628	114200	17996210	8880	8880	8880	8880	17
445	20240628	114100	17845250	8880	8880	8880	8880	17
446	20240628	114000	17694290	8880	8880	8880	8880	17
447	20240628	113900	17543330	8880	8890	8890	8880	227
448	20240628	113800	15525470	8890	8890	8890	8890	0
449	20240628	113700	15525470	8890	8890	8890	8890	0
450	20240628	113600	15525470	8890	8890	8890	8890	1
451	20240628	113500	15516580	8880	8880	8880	8880	12
452	20240628	113400	15410020	8880	8890	8890	8880	4
453	20240628	113300	15374490	8890	8880	8890	8880	9
454	20240628	113200	15294540	8880	8880	8880	8880	20
455	20240628	113100	15116940	8880	8880	8880	8880	0
456	20240628	113000	15116940	8880	8880	8880	8880	7
457	20240628	112900	15054780	8880	8880	8880	8880	0
458	20240628	112800	15054780	8880	8880	8880	8880	2
459	20240628	112700	15037020	8890	8890	8890	8890	5
460	20240628	112600	14992570	8880	8880	8880	8880	0
461	20240628	112500	14992570	8880	8880	8880	8880	0
462	20240628	112400	14992570	8880	8880	8880	8880	0
463	20240628	112300	14992570	8880	8880	8880	8880	0
464	20240628	112200	14992570	8880	8880	8880	8880	1
465	20240628	112100	14983690	8880	8880	8880	8880	0
466	20240628	112000	14983690	8880	8880	8880	8880	0
467	20240628	111900	14983690	8880	8880	8880	8880	0
468	20240628	111800	14983690	8880	8880	8880	8880	1
469	20240628	111700	14974810	8880	8880	8880	8880	1
470	20240628	111600	14965930	8880	8880	8880	8880	4
471	20240628	111500	14930410	8900	8880	8900	8880	14
472	20240628	111400	14806070	8890	8890	8890	8890	43
473	20240628	111300	14423800	8890	8890	8890	8890	2
474	20240628	111200	14406020	8900	8900	8900	8900	1
475	20240628	111100	14397120	8880	8880	8880	8880	0
476	20240628	111000	14397120	8880	8890	8890	8880	2
477	20240628	110900	14379350	8880	8880	8880	8880	2
478	20240628	110800	14361590	8880	8880	8880	8880	5
479	20240628	110700	14317190	8890	8890	8890	8890	0
480	20240628	110600	14317190	8890	8890	8900	8890	3
481	20240628	110500	14290510	8880	8880	8880	8880	1
482	20240628	110400	14281630	8900	8880	8900	8880	3
483	20240628	110300	14254970	8880	8880	8880	8880	8
484	20240628	110200	14183930	8880	8880	8880	8880	0
485	20240628	110100	14183930	8880	8880	8880	8880	13
486	20240628	110000	14068490	8880	8880	8880	8880	12
487	20240628	105900	13961930	8880	8900	8900	8880	13
488	20240628	105800	13846470	8900	8900	8900	8900	110
489	20240628	105700	12867470	8900	8900	8900	8900	0
490	20240628	105600	12867470	8900	8900	8900	8900	0
491	20240628	105500	12867470	8900	8900	8900	8900	0
492	20240628	105400	12867470	8900	8900	8900	8900	0
493	20240628	105300	12867470	8900	8900	8900	8900	0
494	20240628	105200	12867470	8900	8900	8900	8900	0
495	20240628	105100	12867470	8900	8900	8900	8900	2
496	20240628	105000	12849670	8880	8880	8880	8880	0
497	20240628	104900	12849670	8880	8880	8880	8880	0
498	20240628	104800	12849670	8880	8880	8880	8880	0
499	20240628	104700	12849670	8880	8880	8880	8880	0
500	20240628	104600	12849670	8880	8880	8880	8880	0
501	20240628	104500	12849670	8880	8880	8880	8880	0
502	20240628	104400	12849670	8880	8880	8880	8880	0
503	20240628	104300	12849670	8880	8880	8880	8880	1
504	20240628	104200	12840790	8880	8880	8880	8880	1
505	20240628	104100	12831910	8880	8880	8880	8880	4
506	20240628	104000	12796390	8880	8880	8880	8880	13
507	20240628	103900	12680950	8870	8870	8870	8870	0
508	20240628	103800	12680950	8870	8870	8870	8870	0
509	20240628	103700	12680950	8870	8870	8870	8870	0
510	20240628	103600	12680950	8870	8870	8870	8870	0
511	20240628	103500	12680950	8870	8870	8870	8870	2
512	20240628	103400	12663210	8870	8870	8870	8870	5
513	20240628	103300	12618860	8870	8870	8870	8870	0
514	20240628	103200	12618860	8870	8870	8870	8870	49
515	20240628	103100	12184230	8870	8870	8870	8870	0
516	20240628	103000	12184230	8870	8870	8870	8870	0
517	20240628	102900	12184230	8870	8870	8870	8870	0
518	20240628	102800	12184230	8870	8870	8870	8870	0
519	20240628	102700	12184230	8870	8870	8870	8870	0
520	20240628	102600	12184230	8870	8870	8870	8870	0
521	20240628	102500	12184230	8870	8870	8870	8870	2
522	20240628	102400	12166490	8880	8880	8880	8880	5
523	20240628	102300	12122090	8870	8870	8870	8870	0
524	20240628	102200	12122090	8870	8870	8870	8870	0
525	20240628	102100	12122090	8870	8870	8870	8870	0
526	20240628	102000	12122090	8870	8870	8870	8870	0
527	20240628	101900	12122090	8870	8870	8870	8870	0
528	20240628	101800	12122090	8870	8870	8870	8870	2
529	20240628	101700	12104350	8860	8860	8860	8860	6
530	20240628	101600	12051190	8860	8860	8860	8860	0
531	20240628	101500	12051190	8860	8860	8860	8860	10
532	20240628	101400	11962590	8860	8860	8860	8860	9
533	20240628	101300	11882850	8910	8870	8910	8870	59
534	20240628	101200	11358130	8850	8850	8850	8850	1
535	20240628	101100	11349280	8850	8850	8850	8850	4
536	20240628	101000	11313880	8840	8840	8840	8840	0
537	20240628	100900	11313880	8840	8840	8850	8840	41
538	20240628	100800	10951130	8840	8840	8840	8840	2
539	20240628	100700	10933450	8840	8840	8840	8840	6
540	20240628	100600	10880410	8840	8840	8840	8840	5
541	20240628	100500	10836210	8850	8850	8850	8850	15
542	20240628	100400	10703460	8850	8850	8850	8850	0
543	20240628	100300	10703460	8850	8850	8850	8850	0
544	20240628	100200	10703460	8850	8850	8850	8850	1
545	20240628	100100	10694610	8850	8850	8850	8850	4
546	20240628	100000	10659210	8850	8870	8870	8850	10
547	20240628	095900	10570690	8850	8850	8850	8850	8
548	20240628	095800	10499890	8850	8850	8850	8850	50
549	20240628	095700	10057390	8840	8840	8840	8840	0
550	20240628	095600	10057390	8840	8840	8840	8840	0
551	20240628	095500	10057390	8840	8840	8840	8840	1
552	20240628	095400	10048550	8840	8840	8840	8840	4
553	20240628	095300	10013190	8840	8840	8840	8840	12
554	20240628	095200	9907110	8840	8840	8840	8840	0
555	20240628	095100	9907110	8840	8840	8840	8840	0
556	20240628	095000	9907110	8840	8850	8850	8840	4
557	20240628	094900	9871730	8840	8840	8840	8840	4
558	20240628	094800	9836370	8850	8850	8850	8850	3
559	20240628	094700	9809820	8840	8840	8840	8840	9
560	20240628	094600	9730260	8870	8870	8870	8870	1
561	20240628	094500	9721390	8840	8840	8840	8840	8
562	20240628	094400	9650670	8840	8870	8870	8840	10
563	20240628	094300	9562240	8840	8840	8840	8840	8
564	20240628	094200	9491520	8840	8840	8840	8840	9
565	20240628	094100	9411960	8870	8840	8870	8840	11
566	20240628	094000	9314660	8840	8840	8840	8840	0
567	20240628	093900	9314660	8840	8840	8840	8840	8
568	20240628	093800	9243940	8840	8870	8870	8840	12
569	20240628	093700	9137770	8840	8840	8840	8840	8
570	20240628	093600	9067050	8840	8840	8840	8840	9
571	20240628	093500	8987490	8840	8840	8840	8840	0
572	20240628	093400	8987490	8840	8840	8840	8840	9
573	20240628	093300	8907930	8840	8840	8840	8840	48
574	20240628	093200	8483610	8840	8840	8840	8840	9
575	20240628	093100	8404050	8840	8840	8840	8840	8
576	20240628	093000	8333330	8840	8840	8840	8840	9
577	20240628	092900	8253770	8840	8840	8840	8840	0
578	20240628	092800	8253770	8840	8850	8850	8840	124
579	20240628	092700	7157520	8850	8850	8850	8850	8
580	20240628	092600	7086720	8840	8840	8840	8840	9
581	20240628	092500	7007160	8840	8840	8840	8840	58
582	20240628	092400	6494440	8840	8840	8840	8840	9
583	20240628	092300	6414880	8840	8840	8840	8840	0
584	20240628	092200	6414880	8840	8840	8840	8840	9
585	20240628	092100	6335320	8840	8840	8840	8840	8
586	20240628	092000	6264600	8840	8910	8910	8840	12
587	20240628	091900	6158310	8850	8850	8850	8850	8
588	20240628	091800	6087510	8910	8840	8910	8840	13
589	20240628	091700	5972310	8910	8910	8910	8910	5
590	20240628	091600	5927760	8910	8840	8910	8840	21
591	20240628	091500	5741630	8840	8860	8910	8840	11
592	20240628	091400	5644260	8840	8840	8840	8840	9
593	20240628	091300	5564700	8910	8880	8910	8840	67
594	20240628	091200	4969970	8880	8840	8880	8840	10
595	20240628	091100	4881530	8840	8910	8910	8840	329
596	20240628	091000	1973100	8840	8890	8890	8840	11
597	20240628	090900	1875810	8840	8840	8840	8840	8
598	20240628	090800	1805090	8840	8840	8840	8840	9
599	20240628	090700	1725530	8930	8840	8930	8840	10
600	20240628	090600	1636950	8940	8840	8940	8840	44
601	20240628	090500	1244490	8950	8930	8950	8930	61
602	20240628	090400	699740	8840	8920	8940	8840	27
603	20240628	090300	459440	8920	8830	8920	8830	18
604	20240628	090200	300290	8830	8830	8830	8830	4
605	20240628	090100	264970	8840	8820	8840	8820	8
606	20240628	090000	194370	8820	8840	8840	8820	22