KissMeData/042420/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192600	198315500	17740	17740	17740	17740	598
3	20240627	192500	198315500	17740	17740	17740	17740	0
4	20240627	192400	198315500	17740	17740	17740	17740	0
5	20240627	192300	198315500	17740	17740	17740	17740	0
6	20240627	192200	198315500	17740	17740	17740	17740	0
7	20240627	192100	198315500	17740	17740	17740	17740	0
8	20240627	192000	198315500	17740	17740	17740	17740	0
9	20240627	191900	198315500	17740	17740	17740	17740	0
10	20240627	191800	198315500	17740	17740	17740	17740	0
11	20240627	191700	198315500	17740	17740	17740	17740	0
12	20240627	191600	198315500	17740	17740	17740	17740	0
13	20240627	191500	198315500	17740	17740	17740	17740	0
14	20240627	191400	198315500	17740	17740	17740	17740	0
15	20240627	191300	198315500	17740	17740	17740	17740	0
16	20240627	191200	198315500	17740	17740	17740	17740	0
17	20240627	191100	198315500	17740	17740	17740	17740	0
18	20240627	191000	198315500	17740	17740	17740	17740	0
19	20240627	190900	198315500	17740	17740	17740	17740	0
20	20240627	190800	198315500	17740	17740	17740	17740	0
21	20240627	190700	198315500	17740	17740	17740	17740	0
22	20240627	190600	198315500	17740	17740	17740	17740	0
23	20240627	190500	198315500	17740	17740	17740	17740	0
24	20240627	190400	198315500	17740	17740	17740	17740	0
25	20240627	190300	198315500	17740	17740	17740	17740	0
26	20240627	190200	198315500	17740	17740	17740	17740	0
27	20240627	190100	198315500	17740	17740	17740	17740	0
28	20240627	190000	198315500	17740	17740	17740	17740	0
29	20240627	185900	198315500	17740	17740	17740	17740	0
30	20240627	185800	198315500	17740	17740	17740	17740	0
31	20240627	185700	198315500	17740	17740	17740	17740	0
32	20240627	185600	198315500	17740	17740	17740	17740	598
33	20240627	185500	198315500	17740	17740	17740	17740	0
34	20240627	185400	198315500	17740	17740	17740	17740	0
35	20240627	185300	198315500	17740	17740	17740	17740	0
36	20240627	185200	198315500	17740	17740	17740	17740	0
37	20240627	185100	198315500	17740	17740	17740	17740	0
38	20240627	185000	198315500	17740	17740	17740	17740	0
39	20240627	184900	198315500	17740	17740	17740	17740	0
40	20240627	184800	198315500	17740	17740	17740	17740	0
41	20240627	184700	198315500	17740	17740	17740	17740	0
42	20240627	184600	198315500	17740	17740	17740	17740	0
43	20240627	184500	198315500	17740	17740	17740	17740	0
44	20240627	184400	198315500	17740	17740	17740	17740	0
45	20240627	184300	198315500	17740	17740	17740	17740	0
46	20240627	184200	198315500	17740	17740	17740	17740	0
47	20240627	184100	198315500	17740	17740	17740	17740	0
48	20240627	184000	198315500	17740	17740	17740	17740	0
49	20240627	183900	198315500	17740	17740	17740	17740	0
50	20240627	183800	198315500	17740	17740	17740	17740	0
51	20240627	183700	198315500	17740	17740	17740	17740	0
52	20240627	183600	198315500	17740	17740	17740	17740	0
53	20240627	183500	198315500	17740	17740	17740	17740	0
54	20240627	183400	198315500	17740	17740	17740	17740	0
55	20240627	183300	198315500	17740	17740	17740	17740	0
56	20240627	183200	198315500	17740	17740	17740	17740	0
57	20240627	183100	198315500	17740	17740	17740	17740	0
58	20240627	183000	198315500	17740	17740	17740	17740	0
59	20240627	182900	198315500	17740	17740	17740	17740	0
60	20240627	182800	198315500	17740	17740	17740	17740	0
61	20240627	182700	198315500	17740	17740	17740	17740	0
62	20240627	182600	198315500	17740	17740	17740	17740	598
63	20240627	182500	198315500	17740	17740	17740	17740	0
64	20240627	182400	198315500	17740	17740	17740	17740	0
65	20240627	182300	198315500	17740	17740	17740	17740	0
66	20240627	182200	198315500	17740	17740	17740	17740	0
67	20240627	182100	198315500	17740	17740	17740	17740	0
68	20240627	182000	198315500	17740	17740	17740	17740	0
69	20240627	181900	198315500	17740	17740	17740	17740	0
70	20240627	181800	198315500	17740	17740	17740	17740	0
71	20240627	181700	198315500	17740	17740	17740	17740	0
72	20240627	181600	198315500	17740	17740	17740	17740	0
73	20240627	181500	198315500	17740	17740	17740	17740	0
74	20240627	181400	198315500	17740	17740	17740	17740	0
75	20240627	181300	198315500	17740	17740	17740	17740	0
76	20240627	181200	198315500	17740	17740	17740	17740	0
77	20240627	181100	198315500	17740	17740	17740	17740	0
78	20240627	181000	198315500	17740	17740	17740	17740	0
79	20240627	180900	198315500	17740	17740	17740	17740	0
80	20240627	180800	198315500	17740	17740	17740	17740	0
81	20240627	180700	198315500	17740	17740	17740	17740	0
82	20240627	180600	198315500	17740	17740	17740	17740	0
83	20240627	180500	198315500	17740	17740	17740	17740	0
84	20240627	180400	198315500	17740	17740	17740	17740	0
85	20240627	180300	198315500	17740	17740	17740	17740	0
86	20240627	180200	198315500	17740	17740	17740	17740	0
87	20240627	180100	198315500	17740	17740	17740	17740	0
88	20240627	180000	198315500	17740	17740	17740	17740	0
89	20240627	175900	198315500	17740	17740	17740	17740	0
90	20240627	175800	198315500	17740	17740	17740	17740	0
91	20240627	175700	198315500	17740	17740	17740	17740	0
92	20240627	175600	198315500	17740	17740	17740	17740	598
93	20240627	175500	198315500	17740	17740	17740	17740	0
94	20240627	175400	198315500	17740	17740	17740	17740	0
95	20240627	175300	198315500	17740	17740	17740	17740	0
96	20240627	175200	198315500	17740	17740	17740	17740	0
97	20240627	175100	198315500	17740	17740	17740	17740	0
98	20240627	175000	198315500	17740	17740	17740	17740	0
99	20240627	174900	198315500	17740	17740	17740	17740	0
100	20240627	174800	198315500	17740	17740	17740	17740	0
101	20240627	174700	198315500	17740	17740	17740	17740	0
102	20240627	174600	198315500	17740	17740	17740	17740	0
103	20240627	174500	198315500	17740	17740	17740	17740	0
104	20240627	174400	198315500	17740	17740	17740	17740	0
105	20240627	174300	198315500	17740	17740	17740	17740	0
106	20240627	174200	198315500	17740	17740	17740	17740	0
107	20240627	174100	198315500	17740	17740	17740	17740	0
108	20240627	174000	198315500	17740	17740	17740	17740	0
109	20240627	173900	198315500	17740	17740	17740	17740	0
110	20240627	173800	198315500	17740	17740	17740	17740	0
111	20240627	173700	198315500	17740	17740	17740	17740	0
112	20240627	173600	198315500	17740	17740	17740	17740	0
113	20240627	173500	198315500	17740	17740	17740	17740	0
114	20240627	173400	198315500	17740	17740	17740	17740	0
115	20240627	173300	198315500	17740	17740	17740	17740	0
116	20240627	173200	198315500	17740	17740	17740	17740	0
117	20240627	173100	198315500	17740	17740	17740	17740	0
118	20240627	173000	198315500	17740	17740	17740	17740	0
119	20240627	172900	198315500	17740	17740	17740	17740	0
120	20240627	172800	198315500	17740	17740	17740	17740	0
121	20240627	172700	198315500	17740	17740	17740	17740	0
122	20240627	172600	198315500	17740	17740	17740	17740	598
123	20240627	172500	198315500	17740	17740	17740	17740	0
124	20240627	172400	198315500	17740	17740	17740	17740	0
125	20240627	172300	198315500	17740	17740	17740	17740	0
126	20240627	172200	198315500	17740	17740	17740	17740	0
127	20240627	172100	198315500	17740	17740	17740	17740	0
128	20240627	172000	198315500	17740	17740	17740	17740	0
129	20240627	171900	198315500	17740	17740	17740	17740	0
130	20240627	171800	198315500	17740	17740	17740	17740	0
131	20240627	171700	198315500	17740	17740	17740	17740	0
132	20240627	171600	198315500	17740	17740	17740	17740	0
133	20240627	171500	198315500	17740	17740	17740	17740	0
134	20240627	171400	198315500	17740	17740	17740	17740	0
135	20240627	171300	198315500	17740	17740	17740	17740	0
136	20240627	171200	198315500	17740	17740	17740	17740	0
137	20240627	171100	198315500	17740	17740	17740	17740	0
138	20240627	171000	198315500	17740	17740	17740	17740	0
139	20240627	170900	198315500	17740	17740	17740	17740	0
140	20240627	170800	198315500	17740	17740	17740	17740	0
141	20240627	170700	198315500	17740	17740	17740	17740	0
142	20240627	170600	198315500	17740	17740	17740	17740	0
143	20240627	170500	198315500	17740	17740	17740	17740	0
144	20240627	170400	198315500	17740	17740	17740	17740	0
145	20240627	170300	198315500	17740	17740	17740	17740	0
146	20240627	170200	198315500	17740	17740	17740	17740	0
147	20240627	170100	198315500	17740	17740	17740	17740	0
148	20240627	170000	198315500	17740	17740	17740	17740	0
149	20240627	165900	198315500	17740	17740	17740	17740	0
150	20240627	165800	198315500	17740	17740	17740	17740	0
151	20240627	165700	198315500	17740	17740	17740	17740	0
152	20240627	165600	198315500	17740	17740	17740	17740	598
153	20240627	165500	198315500	17740	17740	17740	17740	0
154	20240627	165400	198315500	17740	17740	17740	17740	0
155	20240627	165300	198315500	17740	17740	17740	17740	0
156	20240627	165200	198315500	17740	17740	17740	17740	0
157	20240627	165100	198315500	17740	17740	17740	17740	0
158	20240627	165000	198315500	17740	17740	17740	17740	0
159	20240627	164900	198315500	17740	17740	17740	17740	0
160	20240627	164800	198315500	17740	17740	17740	17740	0
161	20240627	164700	198315500	17740	17740	17740	17740	0
162	20240627	164600	198315500	17740	17740	17740	17740	0
163	20240627	164500	198315500	17740	17740	17740	17740	0
164	20240627	164400	198315500	17740	17740	17740	17740	0
165	20240627	164300	198315500	17740	17740	17740	17740	0
166	20240627	164200	198315500	17740	17740	17740	17740	0
167	20240627	164100	198315500	17740	17740	17740	17740	0
168	20240627	164000	198315500	17740	17740	17740	17740	0
169	20240627	163900	198315500	17740	17740	17740	17740	0
170	20240627	163800	198315500	17740	17740	17740	17740	0
171	20240627	163700	198315500	17740	17740	17740	17740	0
172	20240627	163600	198315500	17740	17740	17740	17740	0
173	20240627	163500	198315500	17740	17740	17740	17740	0
174	20240627	163400	198315500	17740	17740	17740	17740	0
175	20240627	163300	198315500	17740	17740	17740	17740	0
176	20240627	163200	198315500	17740	17740	17740	17740	0
177	20240627	163100	198315500	17740	17740	17740	17740	0
178	20240627	163000	198315500	17740	17740	17740	17740	0
179	20240627	162900	198315500	17740	17740	17740	17740	0
180	20240627	162800	198315500	17740	17740	17740	17740	0
181	20240627	162700	198315500	17740	17740	17740	17740	0
182	20240627	162600	198315500	17740	17740	17740	17740	598
183	20240627	162500	198315500	17740	17740	17740	17740	0
184	20240627	162400	198315500	17740	17740	17740	17740	0
185	20240627	162300	198315500	17740	17740	17740	17740	0
186	20240627	162200	198315500	17740	17740	17740	17740	0
187	20240627	162100	198315500	17740	17740	17740	17740	0
188	20240627	162000	198315500	17740	17740	17740	17740	0
189	20240627	161900	198315500	17740	17740	17740	17740	0
190	20240627	161800	198315500	17740	17740	17740	17740	0
191	20240627	161700	198315500	17740	17740	17740	17740	0
192	20240627	161600	198315500	17740	17740	17740	17740	0
193	20240627	161500	198315500	17740	17740	17740	17740	0
194	20240627	161400	198315500	17740	17740	17740	17740	0
195	20240627	161300	198315500	17740	17740	17740	17740	0
196	20240627	161200	198315500	17740	17740	17740	17740	0
197	20240627	161100	198315500	17740	17740	17740	17740	0
198	20240627	161000	198315500	17740	17740	17740	17740	0
199	20240627	160900	198315500	17740	17740	17740	17740	0
200	20240627	160800	198315500	17740	17740	17740	17740	0
201	20240627	160700	198315500	17740	17740	17740	17740	0
202	20240627	160600	198315500	17740	17740	17740	17740	0
203	20240627	160500	198315500	17740	17740	17740	17740	0
204	20240627	160400	198315500	17740	17740	17740	17740	0
205	20240627	160300	198315500	17740	17740	17740	17740	0
206	20240627	160200	198315500	17740	17740	17740	17740	0
207	20240627	160100	198315500	17740	17740	17740	17740	0
208	20240627	160000	198315500	17740	17740	17740	17740	0
209	20240627	155900	198315500	17740	17740	17740	17740	0
210	20240627	155800	198315500	17740	17740	17740	17740	0
211	20240627	155700	198315500	17740	17740	17740	17740	0
212	20240627	155600	198315500	17740	17740	17740	17740	598
213	20240627	155500	198315500	17740	17740	17740	17740	0
214	20240627	155400	198315500	17740	17740	17740	17740	0
215	20240627	155300	198315500	17740	17740	17740	17740	0
216	20240627	155200	198315500	17740	17740	17740	17740	0
217	20240627	155100	198315500	17740	17740	17740	17740	0
218	20240627	155000	198315500	17740	17740	17740	17740	0
219	20240627	154900	198315500	17740	17740	17740	17740	0
220	20240627	154800	198315500	17740	17740	17740	17740	0
221	20240627	154700	198315500	17740	17740	17740	17740	0
222	20240627	154600	198315500	17740	17740	17740	17740	0
223	20240627	154500	198315500	17740	17740	17740	17740	0
224	20240627	154400	198315500	17740	17740	17740	17740	0
225	20240627	154300	198315500	17740	17740	17740	17740	0
226	20240627	154200	198315500	17740	17740	17740	17740	0
227	20240627	154100	198315500	17740	17740	17740	17740	0
228	20240627	154000	198315500	17740	17740	17740	17740	0
229	20240627	153900	198315500	17740	17740	17740	17740	0
230	20240627	153800	198315500	17740	17740	17740	17740	0
231	20240627	153700	198315500	17740	17740	17740	17740	0
232	20240627	153600	198315500	17740	17740	17740	17740	0
233	20240627	153500	198315500	17740	17740	17740	17740	0
234	20240627	153400	198315500	17740	17740	17740	17740	0
235	20240627	153300	198315500	17740	17740	17740	17740	0
236	20240627	153200	198315500	17740	17740	17740	17740	0
237	20240627	153100	198315500	17740	17740	17740	17740	0
238	20240627	153000	198315500	17740	17740	17740	17740	598
239	20240627	152900	187706980	17830	17830	17830	17830	0
240	20240627	152800	187706980	17830	17830	17830	17830	0
241	20240627	152700	187706980	17830	17830	17830	17830	0
242	20240627	152600	187706980	17830	17830	17830	17830	0
243	20240627	152500	187706980	17830	17830	17830	17830	0
244	20240627	152400	187706980	17830	17830	17830	17830	0
245	20240627	152300	187706980	17830	17830	17830	17830	0
246	20240627	152200	187706980	17830	17830	17830	17830	0
247	20240627	152100	187706980	17830	17830	17830	17830	0
248	20240627	152000	187706980	17830	17830	17830	17830	0
249	20240627	151900	187706980	17830	17830	17830	17830	24
250	20240627	151800	187279060	17840	17840	17840	17840	0
251	20240627	151700	187279060	17840	17840	17840	17840	0
252	20240627	151600	187279060	17840	17840	17840	17840	0
253	20240627	151500	187279060	17840	17720	17840	17720	60
254	20240627	151400	186215740	17720	17730	17730	17720	157
255	20240627	151300	183433600	17750	17780	17780	17750	2
256	20240627	151200	183398070	17800	17740	17800	17740	11
257	20240627	151100	183202870	17880	17880	17880	17880	0
258	20240627	151000	183202870	17880	17880	17880	17880	0
259	20240627	150900	183202870	17880	17880	17880	17880	1
260	20240627	150800	183184990	17710	17710	17710	17710	0
261	20240627	150700	183184990	17710	17710	17710	17710	0
262	20240627	150600	183184990	17710	17790	17790	17710	723
263	20240627	150500	170370030	17790	17790	17790	17790	5
264	20240627	150400	170281080	17790	17800	17800	17790	63
265	20240627	150300	169159710	17790	17790	17790	17790	13
266	20240627	150200	168928440	17790	17790	17790	17790	0
267	20240627	150100	168928440	17790	17800	17800	17790	48
268	20240627	150000	168074250	17800	17800	17800	17800	0
269	20240627	145900	168074250	17800	17800	17800	17800	0
270	20240627	145800	168074250	17800	17800	17800	17800	596
271	20240627	145700	157465450	17810	17810	17810	17810	50
272	20240627	145600	156574950	17810	17810	17810	17810	0
273	20240627	145500	156574950	17810	17820	17820	17810	423
274	20240627	145400	149041310	17810	17810	17810	17810	0
275	20240627	145300	149041310	17810	17810	17810	17810	0
276	20240627	145200	149041310	17810	17810	17810	17810	0
277	20240627	145100	149041310	17810	17810	17810	17810	0
278	20240627	145000	149041310	17810	17810	17810	17810	0
279	20240627	144900	149041310	17810	17820	17820	17810	153
280	20240627	144800	146316360	17920	17920	17920	17920	0
281	20240627	144700	146316360	17920	17920	17920	17920	0
282	20240627	144600	146316360	17920	17920	17920	17920	0
283	20240627	144500	146316360	17920	17920	17920	17920	0
284	20240627	144400	146316360	17920	17920	17920	17920	0
285	20240627	144300	146316360	17920	17920	17920	17920	0
286	20240627	144200	146316360	17920	17920	17920	17920	0
287	20240627	144100	146316360	17920	17920	17920	17920	0
288	20240627	144000	146316360	17920	17920	17920	17920	0
289	20240627	143900	146316360	17920	17920	17920	17920	1
290	20240627	143800	146298440	17920	17920	17920	17920	0
291	20240627	143700	146298440	17920	17920	17920	17920	0
292	20240627	143600	146298440	17920	17920	17920	17920	0
293	20240627	143500	146298440	17920	17920	17920	17920	0
294	20240627	143400	146298440	17920	17920	17920	17920	0
295	20240627	143300	146298440	17920	17920	17920	17920	0
296	20240627	143200	146298440	17920	17830	17920	17810	34
297	20240627	143100	145691610	17830	17830	17830	17830	5
298	20240627	143000	145602460	17820	17820	17820	17820	0
299	20240627	142900	145602460	17820	17820	17820	17820	0
300	20240627	142800	145602460	17820	17820	17820	17820	0
301	20240627	142700	145602460	17820	17820	17820	17820	0
302	20240627	142600	145602460	17820	17820	17820	17820	0
303	20240627	142500	145602460	17820	17820	17820	17820	0
304	20240627	142400	145602460	17820	17820	17820	17820	0
305	20240627	142300	145602460	17820	17820	17820	17820	0
306	20240627	142200	145602460	17820	17820	17820	17820	0
307	20240627	142100	145602460	17820	17820	17820	17820	0
308	20240627	142000	145602460	17820	17820	17820	17820	0
309	20240627	141900	145602460	17820	17820	17820	17820	0
310	20240627	141800	145602460	17820	17820	17820	17820	0
311	20240627	141700	145602460	17820	17830	17830	17820	150
312	20240627	141600	142928970	17830	17830	17830	17830	0
313	20240627	141500	142928970	17830	17830	17830	17830	0
314	20240627	141400	142928970	17830	17830	17830	17830	0
315	20240627	141300	142928970	17830	17830	17830	17830	0
316	20240627	141200	142928970	17830	17840	17840	17830	63
317	20240627	141100	141805470	17930	17930	17930	17930	0
318	20240627	141000	141805470	17930	17930	17930	17930	0
319	20240627	140900	141805470	17930	17930	17930	17930	0
320	20240627	140800	141805470	17930	17930	17930	17930	2
321	20240627	140700	141769610	17940	17940	17940	17940	0
322	20240627	140600	141769610	17940	17940	17940	17940	0
323	20240627	140500	141769610	17940	17940	17940	17940	0
324	20240627	140400	141769610	17940	17940	17940	17940	20
325	20240627	140300	141410810	17840	17840	17840	17840	0
326	20240627	140200	141410810	17840	17840	17840	17840	0
327	20240627	140100	141410810	17840	17840	17840	17840	0
328	20240627	140000	141410810	17840	17840	17840	17840	0
329	20240627	135900	141410810	17840	17840	17840	17840	0
330	20240627	135800	141410810	17840	17840	17840	17840	0
331	20240627	135700	141410810	17840	17840	17840	17840	0
332	20240627	135600	141410810	17840	17840	17840	17840	0
333	20240627	135500	141410810	17840	17840	17840	17840	1
334	20240627	135400	141392970	17850	17850	17850	17850	0
335	20240627	135300	141392970	17850	17850	17850	17850	2
336	20240627	135200	141357270	17880	17880	17880	17880	0
337	20240627	135100	141357270	17880	17880	17880	17880	0
338	20240627	135000	141357270	17880	17880	17880	17880	0
339	20240627	134900	141357270	17880	17880	17880	17880	0
340	20240627	134800	141357270	17880	17880	17880	17880	0
341	20240627	134700	141357270	17880	17880	17880	17880	12
342	20240627	134600	141142710	17950	17950	17950	17950	0
343	20240627	134500	141142710	17950	17950	17950	17950	0
344	20240627	134400	141142710	17950	17950	17950	17950	0
345	20240627	134300	141142710	17950	17950	17950	17950	0
346	20240627	134200	141142710	17950	17950	17950	17950	0
347	20240627	134100	141142710	17950	17950	17950	17950	0
348	20240627	134000	141142710	17950	17950	17950	17950	1
349	20240627	133900	141124760	17890	17890	17890	17890	12
350	20240627	133800	140910080	17940	17940	17940	17940	0
351	20240627	133700	140910080	17940	17940	17940	17940	0
352	20240627	133600	140910080	17940	17940	17940	17940	0
353	20240627	133500	140910080	17940	17940	17940	17940	0
354	20240627	133400	140910080	17940	17940	17940	17940	0
355	20240627	133300	140910080	17940	17940	17940	17940	0
356	20240627	133200	140910080	17940	17940	17940	17940	0
357	20240627	133100	140910080	17940	17940	17940	17940	0
358	20240627	133000	140910080	17940	17940	17940	17940	0
359	20240627	132900	140910080	17940	17940	17940	17940	0
360	20240627	132800	140910080	17940	17940	17940	17940	0
361	20240627	132700	140910080	17940	17950	17950	17940	2
362	20240627	132600	140874190	17900	17900	17900	17900	0
363	20240627	132500	140874190	17900	17900	17900	17900	219
364	20240627	132400	136954090	17950	17950	17950	17950	1
365	20240627	132300	136936140	17910	17920	17920	17910	21
366	20240627	132200	136560020	17940	17940	17940	17940	0
367	20240627	132100	136560020	17940	17940	17940	17940	33
368	20240627	132000	135968000	17940	17940	17940	17940	0
369	20240627	131900	135968000	17940	17940	17940	17940	28
370	20240627	131800	135465680	17940	17940	17940	17940	0
371	20240627	131700	135465680	17940	17940	17940	17940	1
372	20240627	131600	135447740	17940	17940	17940	17940	2
373	20240627	131500	135411860	17940	17940	17940	17940	1
374	20240627	131400	135393920	17930	17930	17930	17930	0
375	20240627	131300	135393920	17930	17930	17930	17930	0
376	20240627	131200	135393920	17930	17930	17930	17930	0
377	20240627	131100	135393920	17930	17930	17930	17930	0
378	20240627	131000	135393920	17930	17930	17930	17930	0
379	20240627	130900	135393920	17930	17930	17930	17930	0
380	20240627	130800	135393920	17930	17930	17930	17930	0
381	20240627	130700	135393920	17930	17930	17930	17930	0
382	20240627	130600	135393920	17930	17930	17930	17930	0
383	20240627	130500	135393920	17930	17930	17930	17930	0
384	20240627	130400	135393920	17930	17930	17930	17930	21
385	20240627	130300	135017390	17930	17930	17930	17930	0
386	20240627	130200	135017390	17930	17930	17930	17930	0
387	20240627	130100	135017390	17930	17930	17930	17930	0
388	20240627	130000	135017390	17930	17930	17930	17930	0
389	20240627	125900	135017390	17930	17930	17930	17930	0
390	20240627	125800	135017390	17930	17930	17930	17930	0
391	20240627	125700	135017390	17930	17930	17930	17930	1
392	20240627	125600	134999460	17900	17900	17900	17900	0
393	20240627	125500	134999460	17900	17900	17900	17900	0
394	20240627	125400	134999460	17900	17900	17900	17900	0
395	20240627	125300	134999460	17900	17900	17900	17900	0
396	20240627	125200	134999460	17900	17900	17900	17900	1
397	20240627	125100	134981560	17900	17900	17900	17900	0
398	20240627	125000	134981560	17900	17900	17900	17900	13
399	20240627	124900	134748860	17900	17850	17900	17820	110
400	20240627	124800	132787710	17890	17890	17890	17890	5
401	20240627	124700	132698260	17890	17890	17890	17890	5
402	20240627	124600	132608810	17900	17900	17900	17900	0
403	20240627	124500	132608810	17900	17900	17900	17900	0
404	20240627	124400	132608810	17900	17900	17900	17900	0
405	20240627	124300	132608810	17900	17900	17900	17900	0
406	20240627	124200	132608810	17900	17900	17900	17900	0
407	20240627	124100	132608810	17900	17900	17900	17900	0
408	20240627	124000	132608810	17900	17900	17900	17900	0
409	20240627	123900	132608810	17900	17900	17900	17900	0
410	20240627	123800	132608810	17900	17900	17900	17900	0
411	20240627	123700	132608810	17900	17900	17900	17900	0
412	20240627	123600	132608810	17900	17900	17900	17900	0
413	20240627	123500	132608810	17900	17900	17900	17900	0
414	20240627	123400	132608810	17900	17890	17900	17890	5
415	20240627	123300	132519320	17900	17900	17900	17900	0
416	20240627	123200	132519320	17900	17900	17900	17900	0
417	20240627	123100	132519320	17900	17900	17900	17900	0
418	20240627	123000	132519320	17900	17900	17900	17900	0
419	20240627	122900	132519320	17900	17850	17930	17820	226
420	20240627	122800	128489450	17850	17900	17900	17850	30
421	20240627	122700	127953120	17930	17930	17930	17930	0
422	20240627	122600	127953120	17930	17930	17930	17930	0
423	20240627	122500	127953120	17930	17930	17930	17930	1
424	20240627	122400	127935190	17900	17900	17900	17900	0
425	20240627	122300	127935190	17900	17900	17900	17900	20
426	20240627	122200	127577190	17900	17900	17900	17900	0
427	20240627	122100	127577190	17900	17890	17900	17890	254
428	20240627	122000	123031650	17900	17900	17900	17900	0
429	20240627	121900	123031650	17900	17900	17900	17900	0
430	20240627	121800	123031650	17900	17900	17900	17900	0
431	20240627	121700	123031650	17900	17900	17900	17900	0
432	20240627	121600	123031650	17900	17900	17900	17900	0
433	20240627	121500	123031650	17900	17900	17900	17900	0
434	20240627	121400	123031650	17900	17900	17900	17900	0
435	20240627	121300	123031650	17900	17900	17900	17900	0
436	20240627	121200	123031650	17900	17900	17900	17900	0
437	20240627	121100	123031650	17900	17900	17900	17900	10
438	20240627	121000	122852650	17840	17840	17840	17840	0
439	20240627	120900	122852650	17840	17840	17840	17840	0
440	20240627	120800	122852650	17840	17840	17840	17840	0
441	20240627	120700	122852650	17840	17850	17850	17840	190
442	20240627	120600	119462630	17900	17900	17900	17900	0
443	20240627	120500	119462630	17900	17900	17900	17900	0
444	20240627	120400	119462630	17900	17900	17900	17900	0
445	20240627	120300	119462630	17900	17900	17900	17900	10
446	20240627	120200	119283630	17840	17840	17840	17840	20
447	20240627	120100	118926830	17850	17850	17850	17850	0
448	20240627	120000	118926830	17850	17850	17850	17850	0
449	20240627	115900	118926830	17850	17850	17850	17850	100
450	20240627	115800	117141830	17850	17850	17850	17850	200
451	20240627	115700	113571830	17850	17880	17880	17840	1431
452	20240627	115600	88018110	17880	17880	17880	17880	0
453	20240627	115500	88018110	17880	17880	17880	17880	1
454	20240627	115400	88000230	17930	17930	17930	17930	0
455	20240627	115300	88000230	17930	17930	17930	17930	0
456	20240627	115200	88000230	17930	17930	17930	17930	22
457	20240627	115100	87605770	17930	17930	17930	17930	0
458	20240627	115000	87605770	17930	17930	17930	17930	0
459	20240627	114900	87605770	17930	17870	17930	17870	27
460	20240627	114800	87122740	17900	17900	17900	17890	110
461	20240627	114700	85154810	17920	17920	17920	17920	1
462	20240627	114600	85136890	17940	17940	17940	17940	0
463	20240627	114500	85136890	17940	17940	17940	17940	0
464	20240627	114400	85136890	17940	17940	17940	17940	0
465	20240627	114300	85136890	17940	17940	17940	17940	0
466	20240627	114200	85136890	17940	17940	17940	17940	0
467	20240627	114100	85136890	17940	17940	17940	17940	0
468	20240627	114000	85136890	17940	17940	17940	17940	0
469	20240627	113900	85136890	17940	17940	17940	17940	0
470	20240627	113800	85136890	17940	17940	17940	17940	0
471	20240627	113700	85136890	17940	17940	17940	17940	0
472	20240627	113600	85136890	17940	17900	17940	17880	16
473	20240627	113500	84850280	17930	17930	17930	17930	0
474	20240627	113400	84850280	17930	17930	17930	17930	0
475	20240627	113300	84850280	17930	17930	17930	17930	5
476	20240627	113200	84760630	17930	17930	17930	17930	0
477	20240627	113100	84760630	17930	17930	17930	17930	0
478	20240627	113000	84760630	17930	17930	17930	17930	0
479	20240627	112900	84760630	17930	17930	17930	17930	0
480	20240627	112800	84760630	17930	17930	17930	17930	0
481	20240627	112700	84760630	17930	17930	17930	17930	0
482	20240627	112600	84760630	17930	17930	17930	17930	10
483	20240627	112500	84581330	17940	17940	17940	17940	0
484	20240627	112400	84581330	17940	17940	17940	17940	0
485	20240627	112300	84581330	17940	17940	17940	17940	0
486	20240627	112200	84581330	17940	17940	17940	17940	0
487	20240627	112100	84581330	17940	17940	17940	17940	0
488	20240627	112000	84581330	17940	17940	17940	17940	0
489	20240627	111900	84581330	17940	17940	17940	17940	0
490	20240627	111800	84581330	17940	17940	17940	17940	49
491	20240627	111700	83702270	17950	17950	17950	17950	0
492	20240627	111600	83702270	17950	17950	17950	17950	0
493	20240627	111500	83702270	17950	17950	17950	17950	10
494	20240627	111400	83522770	17870	17870	17870	17870	0
495	20240627	111300	83522770	17870	17870	17870	17870	195
496	20240627	111200	80038120	17980	17980	17980	17980	0
497	20240627	111100	80038120	17980	17970	17980	17970	10
498	20240627	111000	79858370	17870	17870	17870	17870	0
499	20240627	110900	79858370	17870	17890	17890	17870	311
500	20240627	110800	74300580	17940	17940	17940	17940	0
501	20240627	110700	74300580	17940	17930	17940	17930	6
502	20240627	110600	74192990	17940	17940	17940	17940	0
503	20240627	110500	74192990	17940	17940	17940	17940	0
504	20240627	110400	74192990	17940	17940	17940	17940	0
505	20240627	110300	74192990	17940	17940	17940	17940	20
506	20240627	110200	73834190	17870	17870	17870	17870	6
507	20240627	110100	73726970	17940	17940	17940	17940	0
508	20240627	110000	73726970	17940	17940	17940	17940	0
509	20240627	105900	73726970	17940	17940	17940	17940	20
510	20240627	105800	73368170	17880	17880	17880	17870	293
511	20240627	105700	68130620	17940	17900	17940	17890	181
512	20240627	105600	64889330	17910	17910	17910	17910	0
513	20240627	105500	64889330	17910	17910	17910	17910	1
514	20240627	105400	64871420	17940	17940	17940	17940	0
515	20240627	105300	64871420	17940	17940	17940	17940	0
516	20240627	105200	64871420	17940	17940	17940	17940	0
517	20240627	105100	64871420	17940	17940	17940	17940	0
518	20240627	105000	64871420	17940	17940	17940	17940	10
519	20240627	104900	64692020	17900	17940	17940	17900	20
520	20240627	104800	64333620	17900	17910	17910	17900	75
521	20240627	104700	62991090	17900	17900	17900	17900	0
522	20240627	104600	62991090	17900	17900	17900	17900	0
523	20240627	104500	62991090	17900	17900	17900	17900	0
524	20240627	104400	62991090	17900	17900	17900	17900	0
525	20240627	104300	62991090	17900	17900	17900	17900	6
526	20240627	104200	62883690	17900	17900	17900	17900	0
527	20240627	104100	62883690	17900	17900	17900	17900	52
528	20240627	104000	61952890	17910	17990	17990	17910	212
529	20240627	103900	58154780	17920	17950	17950	17920	250
530	20240627	103800	53671780	17990	17990	17990	17990	0
531	20240627	103700	53671780	17990	17990	17990	17990	0
532	20240627	103600	53671780	17990	17990	17990	17990	1
533	20240627	103500	53653790	18000	18000	18000	18000	0
534	20240627	103400	53653790	18000	18000	18000	18000	0
535	20240627	103300	53653790	18000	18000	18000	18000	0
536	20240627	103200	53653790	18000	18000	18000	18000	0
537	20240627	103100	53653790	18000	18000	18000	18000	1
538	20240627	103000	53635790	17880	17880	17880	17880	0
539	20240627	102900	53635790	17880	17880	17880	17880	0
540	20240627	102800	53635790	17880	17880	17880	17880	56
541	20240627	102700	52634510	18030	17910	18030	17910	160
542	20240627	102600	49766660	17910	17910	17910	17910	30
543	20240627	102500	49229360	17880	17890	17890	17880	81
544	20240627	102400	47781070	17890	17910	17910	17890	141
545	20240627	102300	45256530	17910	17910	17910	17910	0
546	20240627	102200	45256530	17910	17910	17910	17910	0
547	20240627	102100	45256530	17910	17960	17960	17910	154
548	20240627	102000	42496120	17960	17960	17960	17960	6
549	20240627	101900	42388360	18040	18040	18040	18040	0
550	20240627	101800	42388360	18040	18040	18040	18040	0
551	20240627	101700	42388360	18040	18040	18040	18040	0
552	20240627	101600	42388360	18040	18040	18040	18040	1
553	20240627	101500	42370320	18040	18040	18040	18040	0
554	20240627	101400	42370320	18040	18040	18040	18040	0
555	20240627	101300	42370320	18040	18040	18040	18040	0
556	20240627	101200	42370320	18040	18040	18040	18040	0
557	20240627	101100	42370320	18040	18040	18040	18040	0
558	20240627	101000	42370320	18040	18040	18040	18040	0
559	20240627	100900	42370320	18040	18040	18040	18040	2
560	20240627	100800	42334240	18040	18040	18040	18040	1
561	20240627	100700	42316200	18040	18040	18040	18040	0
562	20240627	100600	42316200	18040	18040	18040	18040	0
563	20240627	100500	42316200	18040	18040	18040	18040	0
564	20240627	100400	42316200	18040	18040	18040	18040	0
565	20240627	100300	42316200	18040	18040	18040	18040	0
566	20240627	100200	42316200	18040	18040	18040	18040	0
567	20240627	100100	42316200	18040	18040	18040	18040	0
568	20240627	100000	42316200	18040	18040	18040	18040	1
569	20240627	095900	42298160	18040	18040	18040	18040	0
570	20240627	095800	42298160	18040	18040	18040	18040	0
571	20240627	095700	42298160	18040	18040	18040	18040	0
572	20240627	095600	42298160	18040	18040	18040	18040	0
573	20240627	095500	42298160	18040	18040	18040	18040	0
574	20240627	095400	42298160	18040	18040	18040	18040	0
575	20240627	095300	42298160	18040	18040	18040	18040	5
576	20240627	095200	42207960	18040	18040	18040	18040	0
577	20240627	095100	42207960	18040	18040	18040	18040	0
578	20240627	095000	42207960	18040	18030	18040	18030	30
579	20240627	094900	41667020	18030	18030	18030	18030	0
580	20240627	094800	41667020	18030	17930	18030	17930	6
581	20240627	094700	41559340	17930	17930	17930	17930	0
582	20240627	094600	41559340	17930	17950	17950	17930	55
583	20240627	094500	40572370	17950	17950	17950	17950	0
584	20240627	094400	40572370	17950	17950	17950	17950	0
585	20240627	094300	40572370	17950	17950	17950	17950	0
586	20240627	094200	40572370	17950	17950	17950	17950	0
587	20240627	094100	40572370	17950	17950	17950	17950	81
588	20240627	094000	39118420	18180	18180	18180	18180	0
589	20240627	093900	39118420	18180	18030	18180	18030	73
590	20240627	093800	37800730	17930	17880	17930	17880	291
591	20240627	093700	32585130	17890	17930	17930	17890	298
592	20240627	093600	27248380	17930	17930	17930	17930	0
593	20240627	093500	27248380	17930	17930	17930	17930	0
594	20240627	093400	27248380	17930	17960	17960	17920	451
595	20240627	093300	19160540	17930	17930	17930	17930	0
596	20240627	093200	19160540	17930	17930	17930	17930	0
597	20240627	093100	19160540	17930	17930	17930	17930	20
598	20240627	093000	18801940	17930	17930	17930	17930	0
599	20240627	092900	18801940	17930	17930	17930	17930	0
600	20240627	092800	18801940	17930	17930	17930	17930	1
601	20240627	092700	18784010	17930	17940	17940	17930	2
602	20240627	092600	18748140	17950	17950	17950	17950	63
603	20240627	092500	17617290	18020	18020	18020	18020	0
604	20240627	092400	17617290	18020	18020	18020	18020	0
605	20240627	092300	17617290	18020	18020	18020	18020	1
606	20240627	092200	17599270	17950	17950	17950	17950	0
607	20240627	092100	17599270	17950	17950	17950	17950	0
608	20240627	092000	17599270	17950	17950	17950	17950	0
609	20240627	091900	17599270	17950	17980	17980	17950	23
610	20240627	091800	17186240	18030	18030	18030	18030	0
611	20240627	091700	17186240	18030	18030	18030	18030	5
612	20240627	091600	17096090	18030	18030	18030	18030	0
613	20240627	091500	17096090	18030	18030	18030	18030	0
614	20240627	091400	17096090	18030	18040	18040	18030	51
615	20240627	091300	16176550	17900	17900	17900	17900	0
616	20240627	091200	16176550	17900	18000	18000	17900	386
617	20240627	091100	9260450	18000	18000	18000	18000	0
618	20240627	091000	9260450	18000	18010	18010	18000	39
619	20240627	090900	8558250	18010	18010	18010	18010	11
620	20240627	090800	8360140	18110	18110	18110	18110	1
621	20240627	090700	8342030	18110	18110	18110	18110	0
622	20240627	090600	8342030	18110	18110	18110	18110	0
623	20240627	090500	8342030	18110	18110	18110	18110	0
624	20240627	090400	8342030	18110	18110	18110	18110	0
625	20240627	090300	8342030	18110	18110	18110	18110	0
626	20240627	090200	8342030	18110	18110	18110	18110	3
627	20240627	090100	8287700	18000	18030	18030	18000	251
628	20240627	090000	3769250	18020	18030	18040	18020	209