KissMeData/084010/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195700	78447700	12420	12420	12420	12420	262
3	20240625	195600	78447700	12420	12420	12420	12420	0
4	20240625	195500	78447700	12420	12420	12420	12420	0
5	20240625	195400	78447700	12420	12420	12420	12420	0
6	20240625	195300	78447700	12420	12420	12420	12420	0
7	20240625	195200	78447700	12420	12420	12420	12420	0
8	20240625	195100	78447700	12420	12420	12420	12420	0
9	20240625	195000	78447700	12420	12420	12420	12420	0
10	20240625	194900	78447700	12420	12420	12420	12420	0
11	20240625	194800	78447700	12420	12420	12420	12420	0
12	20240625	194700	78447700	12420	12420	12420	12420	0
13	20240625	194600	78447700	12420	12420	12420	12420	0
14	20240625	194500	78447700	12420	12420	12420	12420	0
15	20240625	194400	78447700	12420	12420	12420	12420	0
16	20240625	194300	78447700	12420	12420	12420	12420	0
17	20240625	194200	78447700	12420	12420	12420	12420	0
18	20240625	194100	78447700	12420	12420	12420	12420	0
19	20240625	194000	78447700	12420	12420	12420	12420	0
20	20240625	193900	78447700	12420	12420	12420	12420	0
21	20240625	193800	78447700	12420	12420	12420	12420	0
22	20240625	193700	78447700	12420	12420	12420	12420	0
23	20240625	193600	78447700	12420	12420	12420	12420	0
24	20240625	193500	78447700	12420	12420	12420	12420	0
25	20240625	193400	78447700	12420	12420	12420	12420	0
26	20240625	193300	78447700	12420	12420	12420	12420	0
27	20240625	193200	78447700	12420	12420	12420	12420	0
28	20240625	193100	78447700	12420	12420	12420	12420	0
29	20240625	193000	78447700	12420	12420	12420	12420	0
30	20240625	192900	78447700	12420	12420	12420	12420	0
31	20240625	192800	78447700	12420	12420	12420	12420	0
32	20240625	192700	78447700	12420	12420	12420	12420	262
33	20240625	192600	78447700	12420	12420	12420	12420	0
34	20240625	192500	78447700	12420	12420	12420	12420	0
35	20240625	192400	78447700	12420	12420	12420	12420	0
36	20240625	192300	78447700	12420	12420	12420	12420	0
37	20240625	192200	78447700	12420	12420	12420	12420	0
38	20240625	192100	78447700	12420	12420	12420	12420	0
39	20240625	192000	78447700	12420	12420	12420	12420	0
40	20240625	191900	78447700	12420	12420	12420	12420	0
41	20240625	191800	78447700	12420	12420	12420	12420	0
42	20240625	191700	78447700	12420	12420	12420	12420	0
43	20240625	191600	78447700	12420	12420	12420	12420	0
44	20240625	191500	78447700	12420	12420	12420	12420	0
45	20240625	191400	78447700	12420	12420	12420	12420	0
46	20240625	191300	78447700	12420	12420	12420	12420	0
47	20240625	191200	78447700	12420	12420	12420	12420	0
48	20240625	191100	78447700	12420	12420	12420	12420	0
49	20240625	191000	78447700	12420	12420	12420	12420	0
50	20240625	190900	78447700	12420	12420	12420	12420	0
51	20240625	190800	78447700	12420	12420	12420	12420	0
52	20240625	190700	78447700	12420	12420	12420	12420	0
53	20240625	190600	78447700	12420	12420	12420	12420	0
54	20240625	190500	78447700	12420	12420	12420	12420	0
55	20240625	190400	78447700	12420	12420	12420	12420	0
56	20240625	190300	78447700	12420	12420	12420	12420	0
57	20240625	190200	78447700	12420	12420	12420	12420	0
58	20240625	190100	78447700	12420	12420	12420	12420	0
59	20240625	190000	78447700	12420	12420	12420	12420	0
60	20240625	185900	78447700	12420	12420	12420	12420	0
61	20240625	185800	78447700	12420	12420	12420	12420	0
62	20240625	185700	78447700	12420	12420	12420	12420	262
63	20240625	185600	78447700	12420	12420	12420	12420	0
64	20240625	185500	78447700	12420	12420	12420	12420	0
65	20240625	185400	78447700	12420	12420	12420	12420	0
66	20240625	185300	78447700	12420	12420	12420	12420	0
67	20240625	185200	78447700	12420	12420	12420	12420	0
68	20240625	185100	78447700	12420	12420	12420	12420	0
69	20240625	185000	78447700	12420	12420	12420	12420	0
70	20240625	184900	78447700	12420	12420	12420	12420	0
71	20240625	184800	78447700	12420	12420	12420	12420	0
72	20240625	184700	78447700	12420	12420	12420	12420	0
73	20240625	184600	78447700	12420	12420	12420	12420	0
74	20240625	184500	78447700	12420	12420	12420	12420	0
75	20240625	184400	78447700	12420	12420	12420	12420	0
76	20240625	184300	78447700	12420	12420	12420	12420	0
77	20240625	184200	78447700	12420	12420	12420	12420	0
78	20240625	184100	78447700	12420	12420	12420	12420	0
79	20240625	184000	78447700	12420	12420	12420	12420	0
80	20240625	183900	78447700	12420	12420	12420	12420	0
81	20240625	183800	78447700	12420	12420	12420	12420	0
82	20240625	183700	78447700	12420	12420	12420	12420	0
83	20240625	183600	78447700	12420	12420	12420	12420	0
84	20240625	183500	78447700	12420	12420	12420	12420	0
85	20240625	183400	78447700	12420	12420	12420	12420	0
86	20240625	183300	78447700	12420	12420	12420	12420	0
87	20240625	183200	78447700	12420	12420	12420	12420	0
88	20240625	183100	78447700	12420	12420	12420	12420	0
89	20240625	183000	78447700	12420	12420	12420	12420	0
90	20240625	182900	78447700	12420	12420	12420	12420	0
91	20240625	182800	78447700	12420	12420	12420	12420	0
92	20240625	182700	78447700	12420	12420	12420	12420	262
93	20240625	182600	78447700	12420	12420	12420	12420	0
94	20240625	182500	78447700	12420	12420	12420	12420	0
95	20240625	182400	78447700	12420	12420	12420	12420	0
96	20240625	182300	78447700	12420	12420	12420	12420	0
97	20240625	182200	78447700	12420	12420	12420	12420	0
98	20240625	182100	78447700	12420	12420	12420	12420	0
99	20240625	182000	78447700	12420	12420	12420	12420	0
100	20240625	181900	78447700	12420	12420	12420	12420	0
101	20240625	181800	78447700	12420	12420	12420	12420	0
102	20240625	181700	78447700	12420	12420	12420	12420	0
103	20240625	181600	78447700	12420	12420	12420	12420	0
104	20240625	181500	78447700	12420	12420	12420	12420	0
105	20240625	181400	78447700	12420	12420	12420	12420	0
106	20240625	181300	78447700	12420	12420	12420	12420	0
107	20240625	181200	78447700	12420	12420	12420	12420	0
108	20240625	181100	78447700	12420	12420	12420	12420	0
109	20240625	181000	78447700	12420	12420	12420	12420	0
110	20240625	180900	78447700	12420	12420	12420	12420	0
111	20240625	180800	78447700	12420	12420	12420	12420	0
112	20240625	180700	78447700	12420	12420	12420	12420	0
113	20240625	180600	78447700	12420	12420	12420	12420	0
114	20240625	180500	78447700	12420	12420	12420	12420	0
115	20240625	180400	78447700	12420	12420	12420	12420	0
116	20240625	180300	78447700	12420	12420	12420	12420	0
117	20240625	180200	78447700	12420	12420	12420	12420	0
118	20240625	180100	78447700	12420	12420	12420	12420	0
119	20240625	180000	78447700	12420	12420	12420	12420	0
120	20240625	175900	78447700	12420	12420	12420	12420	0
121	20240625	175800	78447700	12420	12420	12420	12420	0
122	20240625	175700	78447700	12420	12420	12420	12420	262
123	20240625	175600	78447700	12420	12420	12420	12420	0
124	20240625	175500	78447700	12420	12420	12420	12420	0
125	20240625	175400	78447700	12420	12420	12420	12420	0
126	20240625	175300	78447700	12420	12420	12420	12420	0
127	20240625	175200	78447700	12420	12420	12420	12420	0
128	20240625	175100	78447700	12420	12420	12420	12420	0
129	20240625	175000	78447700	12420	12420	12420	12420	0
130	20240625	174900	78447700	12420	12420	12420	12420	0
131	20240625	174800	78447700	12420	12420	12420	12420	0
132	20240625	174700	78447700	12420	12420	12420	12420	0
133	20240625	174600	78447700	12420	12420	12420	12420	0
134	20240625	174500	78447700	12420	12420	12420	12420	0
135	20240625	174400	78447700	12420	12420	12420	12420	0
136	20240625	174300	78447700	12420	12420	12420	12420	0
137	20240625	174200	78447700	12420	12420	12420	12420	0
138	20240625	174100	78447700	12420	12420	12420	12420	0
139	20240625	174000	78447700	12420	12420	12420	12420	0
140	20240625	173900	78447700	12420	12420	12420	12420	0
141	20240625	173800	78447700	12420	12420	12420	12420	0
142	20240625	173700	78447700	12420	12420	12420	12420	0
143	20240625	173600	78447700	12420	12420	12420	12420	0
144	20240625	173500	78447700	12420	12420	12420	12420	0
145	20240625	173400	78447700	12420	12420	12420	12420	0
146	20240625	173300	78447700	12420	12420	12420	12420	0
147	20240625	173200	78447700	12420	12420	12420	12420	0
148	20240625	173100	78447700	12420	12420	12420	12420	0
149	20240625	173000	78447700	12420	12420	12420	12420	0
150	20240625	172900	78447700	12420	12420	12420	12420	0
151	20240625	172800	78447700	12420	12420	12420	12420	0
152	20240625	172700	78447700	12420	12420	12420	12420	262
153	20240625	172600	78447700	12420	12420	12420	12420	0
154	20240625	172500	78447700	12420	12420	12420	12420	0
155	20240625	172400	78447700	12420	12420	12420	12420	0
156	20240625	172300	78447700	12420	12420	12420	12420	0
157	20240625	172200	78447700	12420	12420	12420	12420	0
158	20240625	172100	78447700	12420	12420	12420	12420	0
159	20240625	172000	78447700	12420	12420	12420	12420	0
160	20240625	171900	78447700	12420	12420	12420	12420	0
161	20240625	171800	78447700	12420	12420	12420	12420	0
162	20240625	171700	78447700	12420	12420	12420	12420	0
163	20240625	171600	78447700	12420	12420	12420	12420	0
164	20240625	171500	78447700	12420	12420	12420	12420	0
165	20240625	171400	78447700	12420	12420	12420	12420	0
166	20240625	171300	78447700	12420	12420	12420	12420	0
167	20240625	171200	78447700	12420	12420	12420	12420	0
168	20240625	171100	78447700	12420	12420	12420	12420	0
169	20240625	171000	78447700	12420	12420	12420	12420	0
170	20240625	170900	78447700	12420	12420	12420	12420	0
171	20240625	170800	78447700	12420	12420	12420	12420	0
172	20240625	170700	78447700	12420	12420	12420	12420	0
173	20240625	170600	78447700	12420	12420	12420	12420	0
174	20240625	170500	78447700	12420	12420	12420	12420	0
175	20240625	170400	78447700	12420	12420	12420	12420	0
176	20240625	170300	78447700	12420	12420	12420	12420	0
177	20240625	170200	78447700	12420	12420	12420	12420	0
178	20240625	170100	78447700	12420	12420	12420	12420	0
179	20240625	170000	78447700	12420	12420	12420	12420	0
180	20240625	165900	78447700	12420	12420	12420	12420	0
181	20240625	165800	78447700	12420	12420	12420	12420	0
182	20240625	165700	78447700	12420	12420	12420	12420	262
183	20240625	165600	78447700	12420	12420	12420	12420	0
184	20240625	165500	78447700	12420	12420	12420	12420	0
185	20240625	165400	78447700	12420	12420	12420	12420	0
186	20240625	165300	78447700	12420	12420	12420	12420	0
187	20240625	165200	78447700	12420	12420	12420	12420	0
188	20240625	165100	78447700	12420	12420	12420	12420	0
189	20240625	165000	78447700	12420	12420	12420	12420	0
190	20240625	164900	78447700	12420	12420	12420	12420	0
191	20240625	164800	78447700	12420	12420	12420	12420	0
192	20240625	164700	78447700	12420	12420	12420	12420	0
193	20240625	164600	78447700	12420	12420	12420	12420	0
194	20240625	164500	78447700	12420	12420	12420	12420	0
195	20240625	164400	78447700	12420	12420	12420	12420	0
196	20240625	164300	78447700	12420	12420	12420	12420	0
197	20240625	164200	78447700	12420	12420	12420	12420	0
198	20240625	164100	78447700	12420	12420	12420	12420	0
199	20240625	164000	78447700	12420	12420	12420	12420	0
200	20240625	163900	78447700	12420	12420	12420	12420	0
201	20240625	163800	78447700	12420	12420	12420	12420	0
202	20240625	163700	78447700	12420	12420	12420	12420	0
203	20240625	163600	78447700	12420	12420	12420	12420	0
204	20240625	163500	78447700	12420	12420	12420	12420	0
205	20240625	163400	78447700	12420	12420	12420	12420	0
206	20240625	163300	78447700	12420	12420	12420	12420	0
207	20240625	163200	78447700	12420	12420	12420	12420	0
208	20240625	163100	78447700	12420	12420	12420	12420	0
209	20240625	163000	78447700	12420	12420	12420	12420	0
210	20240625	162900	78447700	12420	12420	12420	12420	0
211	20240625	162800	78447700	12420	12420	12420	12420	0
212	20240625	162700	78447700	12420	12420	12420	12420	262
213	20240625	162600	78447700	12420	12420	12420	12420	0
214	20240625	162500	78447700	12420	12420	12420	12420	0
215	20240625	162400	78447700	12420	12420	12420	12420	0
216	20240625	162300	78447700	12420	12420	12420	12420	0
217	20240625	162200	78447700	12420	12420	12420	12420	0
218	20240625	162100	78447700	12420	12420	12420	12420	0
219	20240625	162000	78447700	12420	12420	12420	12420	0
220	20240625	161900	78447700	12420	12420	12420	12420	0
221	20240625	161800	78447700	12420	12420	12420	12420	0
222	20240625	161700	78447700	12420	12420	12420	12420	0
223	20240625	161600	78447700	12420	12420	12420	12420	0
224	20240625	161500	78447700	12420	12420	12420	12420	0
225	20240625	161400	78447700	12420	12420	12420	12420	0
226	20240625	161300	78447700	12420	12420	12420	12420	0
227	20240625	161200	78447700	12420	12420	12420	12420	0
228	20240625	161100	78447700	12420	12420	12420	12420	0
229	20240625	161000	78447700	12420	12420	12420	12420	0
230	20240625	160900	78447700	12420	12420	12420	12420	0
231	20240625	160800	78447700	12420	12420	12420	12420	0
232	20240625	160700	78447700	12420	12420	12420	12420	0
233	20240625	160600	78447700	12420	12420	12420	12420	0
234	20240625	160500	78447700	12420	12420	12420	12420	0
235	20240625	160400	78447700	12420	12420	12420	12420	0
236	20240625	160300	78447700	12420	12420	12420	12420	0
237	20240625	160200	78447700	12420	12420	12420	12420	0
238	20240625	160100	78447700	12420	12420	12420	12420	0
239	20240625	160000	78447700	12420	12420	12420	12420	0
240	20240625	155900	78447700	12420	12420	12420	12420	0
241	20240625	155800	78447700	12420	12420	12420	12420	0
242	20240625	155700	78447700	12420	12420	12420	12420	262
243	20240625	155600	78447700	12420	12420	12420	12420	0
244	20240625	155500	78447700	12420	12420	12420	12420	0
245	20240625	155400	78447700	12420	12420	12420	12420	0
246	20240625	155300	78447700	12420	12420	12420	12420	0
247	20240625	155200	78447700	12420	12420	12420	12420	0
248	20240625	155100	78447700	12420	12420	12420	12420	0
249	20240625	155000	78447700	12420	12420	12420	12420	0
250	20240625	154900	78447700	12420	12420	12420	12420	0
251	20240625	154800	78447700	12420	12420	12420	12420	0
252	20240625	154700	78447700	12420	12420	12420	12420	0
253	20240625	154600	78447700	12420	12420	12420	12420	0
254	20240625	154500	78447700	12420	12420	12420	12420	0
255	20240625	154400	78447700	12420	12420	12420	12420	0
256	20240625	154300	78447700	12420	12420	12420	12420	0
257	20240625	154200	78447700	12420	12420	12420	12420	0
258	20240625	154100	78447700	12420	12420	12420	12420	0
259	20240625	154000	78447700	12420	12420	12420	12420	0
260	20240625	153900	78447700	12420	12420	12420	12420	0
261	20240625	153800	78447700	12420	12420	12420	12420	0
262	20240625	153700	78447700	12420	12420	12420	12420	0
263	20240625	153600	78447700	12420	12420	12420	12420	0
264	20240625	153500	78447700	12420	12420	12420	12420	0
265	20240625	153400	78447700	12420	12420	12420	12420	0
266	20240625	153300	78447700	12420	12420	12420	12420	0
267	20240625	153200	78447700	12420	12420	12420	12420	0
268	20240625	153100	78447700	12420	12420	12420	12420	0
269	20240625	153000	78447700	12420	12420	12420	12420	262
270	20240625	152900	75193660	12420	12420	12420	12420	0
271	20240625	152800	75193660	12420	12420	12420	12420	0
272	20240625	152700	75193660	12420	12420	12420	12420	0
273	20240625	152600	75193660	12420	12420	12420	12420	0
274	20240625	152500	75193660	12420	12420	12420	12420	0
275	20240625	152400	75193660	12420	12420	12420	12420	0
276	20240625	152300	75193660	12420	12420	12420	12420	0
277	20240625	152200	75193660	12420	12420	12420	12420	0
278	20240625	152100	75193660	12420	12420	12420	12420	0
279	20240625	152000	75193660	12420	12420	12420	12420	0
280	20240625	151900	75193660	12420	12430	12430	12420	80
281	20240625	151800	74199960	12420	12420	12420	12420	0
282	20240625	151700	74199960	12420	12420	12420	12420	3
283	20240625	151600	74162700	12420	12420	12420	12420	53
284	20240625	151500	73504440	12420	12420	12420	12420	0
285	20240625	151400	73504440	12420	12420	12420	12420	1
286	20240625	151300	73492020	12420	12420	12420	12420	0
287	20240625	151200	73492020	12420	12420	12420	12420	0
288	20240625	151100	73492020	12420	12430	12430	12420	46
289	20240625	151000	72920680	12420	12420	12420	12420	1
290	20240625	150900	72908260	12420	12420	12420	12420	0
291	20240625	150800	72908260	12420	12420	12420	12420	1
292	20240625	150700	72895840	12420	12420	12420	12420	0
293	20240625	150600	72895840	12420	12420	12420	12420	0
294	20240625	150500	72895840	12420	12420	12420	12420	0
295	20240625	150400	72895840	12420	12420	12420	12420	0
296	20240625	150300	72895840	12420	12420	12420	12420	1
297	20240625	150200	72883420	12420	12420	12420	12420	36
298	20240625	150100	72436300	12420	12420	12420	12420	1
299	20240625	150000	72423880	12420	12420	12420	12420	0
300	20240625	145900	72423880	12420	12420	12420	12420	1
301	20240625	145800	72411460	12420	12420	12420	12420	0
302	20240625	145700	72411460	12420	12420	12420	12420	0
303	20240625	145600	72411460	12420	12420	12420	12420	1
304	20240625	145500	72399040	12420	12420	12420	12420	0
305	20240625	145400	72399040	12420	12420	12420	12420	1
306	20240625	145300	72386620	12420	12420	12420	12420	10
307	20240625	145200	72262420	12420	12420	12420	12420	47
308	20240625	145100	71678680	12420	12420	12420	12420	0
309	20240625	145000	71678680	12420	12420	12420	12420	2
310	20240625	144900	71653840	12430	12430	12430	12430	2
311	20240625	144800	71628980	12430	12430	12430	12430	1
312	20240625	144700	71616550	12420	12420	12420	12420	0
313	20240625	144600	71616550	12420	12420	12420	12420	27
314	20240625	144500	71281210	12420	12420	12420	12420	1
315	20240625	144400	71268790	12420	12430	12430	12420	7
316	20240625	144300	71181800	12410	12410	12410	12410	0
317	20240625	144200	71181800	12410	12430	12430	12410	174
318	20240625	144100	69020800	12420	12420	12420	12420	0
319	20240625	144000	69020800	12420	12420	12420	12420	0
320	20240625	143900	69020800	12420	12430	12430	12420	50
321	20240625	143800	68399320	12430	12430	12430	12430	0
322	20240625	143700	68399320	12430	12430	12430	12430	1
323	20240625	143600	68386890	12430	12430	12430	12430	0
324	20240625	143500	68386890	12430	12430	12430	12430	62
325	20240625	143400	67616230	12430	12430	12430	12430	0
326	20240625	143300	67616230	12430	12430	12430	12430	0
327	20240625	143200	67616230	12430	12430	12430	12430	1
328	20240625	143100	67603800	12430	12430	12430	12430	0
329	20240625	143000	67603800	12430	12430	12430	12430	0
330	20240625	142900	67603800	12430	12430	12430	12430	2
331	20240625	142800	67578940	12430	12430	12430	12430	2
332	20240625	142700	67554080	12430	12430	12430	12430	1
333	20240625	142600	67541650	12430	12430	12430	12430	2
334	20240625	142500	67516790	12430	12430	12430	12430	1
335	20240625	142400	67504360	12430	12430	12430	12430	2
336	20240625	142300	67479500	12430	12430	12430	12430	3
337	20240625	142200	67442210	12430	12430	12430	12430	1
338	20240625	142100	67429780	12430	12430	12430	12430	2
339	20240625	142000	67404920	12430	12430	12430	12430	1
340	20240625	141900	67392490	12430	12430	12430	12430	3
341	20240625	141800	67355200	12430	12430	12430	12430	208
342	20240625	141700	64769760	12430	12430	12430	12430	2
343	20240625	141600	64744900	12430	12430	12430	12430	2
344	20240625	141500	64720040	12440	12440	12440	12440	62
345	20240625	141400	63948760	12440	12440	12440	12440	3
346	20240625	141300	63911440	12440	12440	12440	12440	72
347	20240625	141200	63015760	12440	12440	12450	12440	4
348	20240625	141100	62965990	12440	12440	12440	12440	2
349	20240625	141000	62941110	12440	12440	12440	12440	3
350	20240625	140900	62903790	12440	12440	12440	12440	486
351	20240625	140800	56857950	12440	12440	12440	12440	3
352	20240625	140700	56820630	12440	12440	12440	12440	2
353	20240625	140600	56795750	12440	12440	12440	12440	2
354	20240625	140500	56770870	12440	12440	12440	12440	3
355	20240625	140400	56733550	12440	12440	12440	12440	1
356	20240625	140300	56721110	12440	12440	12440	12440	1
357	20240625	140200	56708670	12440	12440	12440	12440	2
358	20240625	140100	56683790	12440	12440	12440	12440	2
359	20240625	140000	56658910	12440	12440	12440	12440	2
360	20240625	135900	56634030	12440	12440	12440	12440	1
361	20240625	135800	56621590	12440	12440	12440	12440	2
362	20240625	135700	56596710	12440	12440	12440	12440	1
363	20240625	135600	56584270	12440	12440	12450	12440	13
364	20240625	135500	56422450	12440	12440	12440	12440	2
365	20240625	135400	56397570	12440	12440	12440	12440	2
366	20240625	135300	56372690	12440	12450	12450	12440	5
367	20240625	135200	56310480	12440	12440	12440	12440	2
368	20240625	135100	56285600	12440	12440	12440	12440	2
369	20240625	135000	56260720	12440	12440	12440	12440	1
370	20240625	134900	56248280	12440	12440	12440	12440	1
371	20240625	134800	56235840	12440	12440	12450	12440	103
372	20240625	134700	54953520	12440	12440	12440	12440	1
373	20240625	134600	54941080	12440	12440	12450	12440	3
374	20240625	134500	54903750	12440	12440	12440	12440	58
375	20240625	134400	54182230	12440	12440	12440	12440	1
376	20240625	134300	54169790	12440	12440	12450	12440	5
377	20240625	134200	54107580	12440	12440	12440	12440	47
378	20240625	134100	53522900	12440	12440	12440	12440	2
379	20240625	134000	53498020	12440	12440	12440	12440	1
380	20240625	133900	53485580	12440	12440	12440	12440	3
381	20240625	133800	53448260	12440	12440	12440	12440	1
382	20240625	133700	53435820	12440	12440	12440	12440	76
383	20240625	133600	52490380	12440	12440	12440	12440	3
384	20240625	133500	52453060	12440	12440	12440	12440	1
385	20240625	133400	52440620	12440	12440	12440	12440	3
386	20240625	133300	52403300	12440	12440	12440	12440	2
387	20240625	133200	52378420	12440	12440	12440	12440	2
388	20240625	133100	52353540	12450	12440	12450	12440	10
389	20240625	133000	52229050	12440	12440	12440	12440	3
390	20240625	132900	52191730	12440	12440	12440	12440	2
391	20240625	132800	52166850	12440	12440	12440	12440	1
392	20240625	132700	52154410	12440	12440	12440	12440	2
393	20240625	132600	52129530	12440	12440	12440	12440	1
394	20240625	132500	52117090	12440	12440	12440	12440	2
395	20240625	132400	52092210	12440	12440	12440	12440	2
396	20240625	132300	52067330	12440	12440	12440	12440	1
397	20240625	132200	52054890	12450	12440	12450	12440	3
398	20240625	132100	52017560	12450	12450	12450	12450	264
399	20240625	132000	48730760	12450	12450	12450	12450	2
400	20240625	131900	48705860	12450	12450	12450	12450	2
401	20240625	131800	48680960	12460	12460	12460	12460	10
402	20240625	131700	48556360	12460	12460	12460	12460	1
403	20240625	131600	48543900	12450	12460	12460	12450	21
404	20240625	131500	48282250	12460	12460	12460	12460	0
405	20240625	131400	48282250	12460	12460	12460	12460	1
406	20240625	131300	48269790	12450	12450	12450	12450	1
407	20240625	131200	48257340	12450	12450	12450	12450	1
408	20240625	131100	48244890	12460	12460	12460	12460	0
409	20240625	131000	48244890	12460	12460	12460	12460	69
410	20240625	130900	47385150	12450	12450	12450	12450	98
411	20240625	130800	46165050	12450	12450	12450	12450	0
412	20240625	130700	46165050	12450	12450	12450	12450	0
413	20240625	130600	46165050	12450	12450	12450	12450	0
414	20240625	130500	46165050	12450	12460	12460	12450	150
415	20240625	130400	44296470	12460	12460	12460	12460	0
416	20240625	130300	44296470	12460	12470	12470	12460	3
417	20240625	130200	44259080	12470	12470	12470	12470	0
418	20240625	130100	44259080	12470	12470	12470	12470	0
419	20240625	130000	44259080	12470	12470	12470	12460	99
420	20240625	125900	43024560	12470	12460	12470	12460	11
421	20240625	125800	42887400	12460	12460	12460	12460	0
422	20240625	125700	42887400	12460	12460	12460	12460	0
423	20240625	125600	42887400	12460	12460	12460	12460	58
424	20240625	125500	42164720	12460	12460	12460	12460	0
425	20240625	125400	42164720	12460	12460	12460	12460	1
426	20240625	125300	42152260	12460	12460	12460	12460	0
427	20240625	125200	42152260	12460	12460	12460	12460	1
428	20240625	125100	42139800	12460	12460	12460	12460	0
429	20240625	125000	42139800	12460	12460	12460	12460	1
430	20240625	124900	42127340	12460	12460	12460	12460	0
431	20240625	124800	42127340	12460	12460	12460	12460	0
432	20240625	124700	42127340	12460	12460	12460	12460	0
433	20240625	124600	42127340	12460	12460	12460	12460	0
434	20240625	124500	42127340	12460	12460	12460	12460	1
435	20240625	124400	42114880	12460	12460	12460	12460	6
436	20240625	124300	42040120	12450	12450	12450	12450	0
437	20240625	124200	42040120	12450	12450	12450	12450	0
438	20240625	124100	42040120	12450	12450	12450	12450	1
439	20240625	124000	42027670	12460	12460	12460	12460	1
440	20240625	123900	42015210	12460	12460	12460	12460	0
441	20240625	123800	42015210	12460	12460	12460	12460	50
442	20240625	123700	41392210	12450	12450	12450	12450	0
443	20240625	123600	41392210	12450	12450	12450	12450	2
444	20240625	123500	41367310	12450	12450	12450	12450	40
445	20240625	123400	40869310	12450	12460	12460	12450	107
446	20240625	123300	39536640	12450	12450	12450	12450	0
447	20240625	123200	39536640	12450	12450	12450	12450	1
448	20240625	123100	39524190	12460	12460	12460	12460	0
449	20240625	123000	39524190	12460	12460	12460	12460	99
450	20240625	122900	38290650	12460	12460	12460	12460	0
451	20240625	122800	38290650	12460	12460	12460	12460	20
452	20240625	122700	38041450	12460	12460	12460	12460	1
453	20240625	122600	38028990	12460	12460	12460	12460	0
454	20240625	122500	38028990	12460	12460	12460	12460	0
455	20240625	122400	38028990	12460	12460	12460	12460	0
456	20240625	122300	38028990	12460	12460	12460	12460	1
457	20240625	122200	38016530	12460	12460	12460	12460	0
458	20240625	122100	38016530	12460	12460	12460	12460	0
459	20240625	122000	38016530	12460	12460	12460	12460	0
460	20240625	121900	38016530	12460	12470	12470	12460	324
461	20240625	121800	33979360	12470	12470	12470	12470	1
462	20240625	121700	33966890	12470	12470	12470	12470	0
463	20240625	121600	33966890	12470	12470	12470	12470	0
464	20240625	121500	33966890	12470	12470	12470	12470	0
465	20240625	121400	33966890	12470	12470	12470	12470	1
466	20240625	121300	33954420	12480	12480	12480	12480	0
467	20240625	121200	33954420	12480	12480	12480	12480	2
468	20240625	121100	33929460	12470	12470	12470	12470	1
469	20240625	121000	33916990	12470	12480	12480	12470	69
470	20240625	120900	33055880	12470	12470	12470	12470	0
471	20240625	120800	33055880	12470	12470	12470	12470	0
472	20240625	120700	33055880	12470	12470	12470	12470	0
473	20240625	120600	33055880	12470	12470	12470	12470	0
474	20240625	120500	33055880	12470	12470	12470	12470	2
475	20240625	120400	33030940	12470	12470	12470	12470	0
476	20240625	120300	33030940	12470	12470	12470	12470	0
477	20240625	120200	33030940	12470	12470	12470	12470	0
478	20240625	120100	33030940	12470	12470	12470	12470	1
479	20240625	120000	33018470	12480	12480	12480	12480	1
480	20240625	115900	33005990	12470	12470	12470	12470	0
481	20240625	115800	33005990	12470	12470	12470	12470	0
482	20240625	115700	33005990	12470	12470	12470	12470	0
483	20240625	115600	33005990	12470	12470	12470	12470	1
484	20240625	115500	32993520	12480	12480	12480	12480	29
485	20240625	115400	32631600	12470	12470	12470	12470	0
486	20240625	115300	32631600	12470	12470	12470	12470	0
487	20240625	115200	32631600	12470	12470	12470	12470	1
488	20240625	115100	32619130	12470	12470	12470	12470	180
489	20240625	115000	30374530	12460	12460	12460	12460	1
490	20240625	114900	30362070	12460	12460	12460	12460	89
491	20240625	114800	29253130	12460	12460	12460	12460	0
492	20240625	114700	29253130	12460	12460	12460	12460	1
493	20240625	114600	29240670	12460	12460	12460	12460	0
494	20240625	114500	29240670	12460	12460	12460	12460	0
495	20240625	114400	29240670	12460	12460	12460	12460	0
496	20240625	114300	29240670	12460	12460	12460	12460	1
497	20240625	114200	29228210	12460	12460	12460	12460	0
498	20240625	114100	29228210	12460	12460	12460	12460	0
499	20240625	114000	29228210	12460	12460	12460	12460	0
500	20240625	113900	29228210	12460	12460	12460	12460	0
501	20240625	113800	29228210	12460	12460	12460	12460	2
502	20240625	113700	29203290	12460	12460	12460	12460	0
503	20240625	113600	29203290	12460	12460	12460	12460	0
504	20240625	113500	29203290	12460	12460	12460	12460	0
505	20240625	113400	29203290	12460	12460	12460	12460	1
506	20240625	113300	29190830	12460	12460	12460	12460	0
507	20240625	113200	29190830	12460	12460	12460	12460	0
508	20240625	113100	29190830	12460	12460	12460	12460	0
509	20240625	113000	29190830	12460	12460	12460	12460	0
510	20240625	112900	29190830	12460	12460	12460	12460	2
511	20240625	112800	29165910	12470	12470	12470	12470	51
512	20240625	112700	28529940	12460	12460	12460	12460	0
513	20240625	112600	28529940	12460	12460	12460	12460	0
514	20240625	112500	28529940	12460	12470	12470	12460	3
515	20240625	112400	28492540	12470	12470	12470	12470	100
516	20240625	112300	27245540	12470	12470	12470	12470	50
517	20240625	112200	26622040	12460	12460	12460	12460	0
518	20240625	112100	26622040	12460	12460	12460	12460	1
519	20240625	112000	26609580	12460	12460	12460	12460	0
520	20240625	111900	26609580	12460	12460	12460	12460	0
521	20240625	111800	26609580	12460	12460	12460	12460	0
522	20240625	111700	26609580	12460	12460	12460	12460	0
523	20240625	111600	26609580	12460	12470	12470	12460	215
524	20240625	111500	23928540	12470	12470	12470	12470	0
525	20240625	111400	23928540	12470	12470	12470	12470	0
526	20240625	111300	23928540	12470	12470	12470	12470	0
527	20240625	111200	23928540	12470	12460	12470	12460	3
528	20240625	111100	23891150	12470	12470	12470	12470	0
529	20240625	111000	23891150	12470	12470	12470	12470	69
530	20240625	110900	23030720	12460	12460	12460	12460	1
531	20240625	110800	23018260	12460	12460	12460	12460	0
532	20240625	110700	23018260	12460	12460	12460	12460	9
533	20240625	110600	22906120	12470	12470	12470	12470	0
534	20240625	110500	22906120	12470	12470	12470	12470	0
535	20240625	110400	22906120	12470	12470	12470	12470	1
536	20240625	110300	22893650	12460	12460	12460	12460	1
537	20240625	110200	22881190	12470	12470	12470	12470	0
538	20240625	110100	22881190	12470	12470	12470	12470	0
539	20240625	110000	22881190	12470	12470	12470	12470	1
540	20240625	105900	22868720	12470	12470	12470	12470	107
541	20240625	105800	21534430	12470	12470	12480	12470	3
542	20240625	105700	21497010	12470	12470	12470	12470	0
543	20240625	105600	21497010	12470	12470	12470	12470	0
544	20240625	105500	21497010	12470	12470	12470	12470	1
545	20240625	105400	21484540	12470	12470	12470	12470	1
546	20240625	105300	21472070	12470	12470	12470	12470	0
547	20240625	105200	21472070	12470	12470	12470	12470	12
548	20240625	105100	21322430	12470	12470	12470	12470	0
549	20240625	105000	21322430	12470	12470	12470	12470	0
550	20240625	104900	21322430	12470	12470	12470	12470	1
551	20240625	104800	21309960	12470	12470	12470	12470	1
552	20240625	104700	21297490	12480	12480	12480	12480	2
553	20240625	104600	21272530	12470	12470	12470	12470	0
554	20240625	104500	21272530	12470	12470	12470	12470	2
555	20240625	104400	21247590	12470	12470	12470	12470	0
556	20240625	104300	21247590	12470	12470	12470	12470	3
557	20240625	104200	21210180	12470	12470	12470	12470	0
558	20240625	104100	21210180	12470	12470	12470	12470	0
559	20240625	104000	21210180	12470	12480	12480	12470	2
560	20240625	103900	21185230	12480	12480	12480	12480	0
561	20240625	103800	21185230	12480	12480	12480	12480	0
562	20240625	103700	21185230	12480	12480	12480	12480	8
563	20240625	103600	21085390	12470	12480	12480	12470	2
564	20240625	103500	21060440	12480	12510	12510	12480	430
565	20240625	103400	15686610	12510	12510	12510	12510	0
566	20240625	103300	15686610	12510	12510	12510	12510	0
567	20240625	103200	15686610	12510	12510	12510	12510	64
568	20240625	103100	14885970	12520	12520	12520	12520	0
569	20240625	103000	14885970	12520	12520	12520	12520	2
570	20240625	102900	14860930	12520	12520	12520	12520	0
571	20240625	102800	14860930	12520	12510	12520	12510	196
572	20240625	102700	12407020	12510	12520	12520	12510	8
573	20240625	102600	12306870	12520	12520	12520	12520	0
574	20240625	102500	12306870	12520	12520	12520	12520	0
575	20240625	102400	12306870	12520	12520	12520	12520	0
576	20240625	102300	12306870	12520	12510	12520	12510	10
577	20240625	102200	12181680	12520	12520	12520	12520	0
578	20240625	102100	12181680	12520	12520	12520	12520	10
579	20240625	102000	12056480	12520	12520	12520	12520	16
580	20240625	101900	11856160	12520	12520	12520	12520	22
581	20240625	101800	11580720	12530	12520	12530	12520	15
582	20240625	101700	11392790	12550	12550	12550	12550	33
583	20240625	101600	10978640	12550	12550	12550	12550	36
584	20240625	101500	10526840	12550	12550	12550	12550	0
585	20240625	101400	10526840	12550	12550	12550	12550	1
586	20240625	101300	10514290	12560	12560	12560	12560	0
587	20240625	101200	10514290	12560	12570	12570	12560	43
588	20240625	101100	9974180	12600	12600	12600	12600	0
589	20240625	101000	9974180	12600	12630	12630	12600	415
590	20240625	100900	4742620	12640	12630	12640	12620	21
591	20240625	100800	4477300	12630	12630	12630	12630	0
592	20240625	100700	4477300	12630	12630	12630	12630	1
593	20240625	100600	4464670	12630	12630	12630	12630	0
594	20240625	100500	4464670	12630	12630	12630	12630	1
595	20240625	100400	4452040	12630	12630	12630	12630	0
596	20240625	100300	4452040	12630	12630	12630	12630	0
597	20240625	100200	4452040	12630	12630	12630	12630	0
598	20240625	100100	4452040	12630	12630	12630	12630	1
599	20240625	100000	4439410	12630	12630	12630	12630	0
600	20240625	095900	4439410	12630	12630	12630	12630	0
601	20240625	095800	4439410	12630	12630	12630	12630	0
602	20240625	095700	4439410	12630	12630	12630	12630	0
603	20240625	095600	4439410	12630	12630	12630	12630	1
604	20240625	095500	4426780	12640	12680	12680	12640	201
605	20240625	095400	1885520	12680	12680	12680	12680	3
606	20240625	095300	1847480	12680	12680	12680	12680	0
607	20240625	095200	1847480	12680	12680	12680	12680	0
608	20240625	095100	1847480	12680	12680	12680	12680	0
609	20240625	095000	1847480	12680	12680	12680	12680	0
610	20240625	094900	1847480	12680	12680	12680	12680	0
611	20240625	094800	1847480	12680	12660	12680	12660	2
612	20240625	094700	1822140	12670	12670	12670	12670	1
613	20240625	094600	1809470	12680	12680	12680	12680	0
614	20240625	094500	1809470	12680	12680	12680	12680	0
615	20240625	094400	1809470	12680	12680	12680	12680	0
616	20240625	094300	1809470	12680	12690	12690	12680	82
617	20240625	094200	769290	12710	12710	12710	12710	0
618	20240625	094100	769290	12710	12710	12710	12710	0
619	20240625	094000	769290	12710	12710	12710	12710	0
620	20240625	093900	769290	12710	12710	12710	12710	4
621	20240625	093800	718450	12690	12680	12690	12680	2
622	20240625	093700	693080	12680	12680	12680	12680	0
623	20240625	093600	693080	12680	12680	12680	12680	0
624	20240625	093500	693080	12680	12680	12680	12680	0
625	20240625	093400	693080	12680	12680	12680	12680	0
626	20240625	093300	693080	12680	12680	12680	12680	0
627	20240625	093200	693080	12680	12680	12680	12680	1
628	20240625	093100	680400	12670	12670	12670	12670	0
629	20240625	093000	680400	12670	12670	12670	12670	0
630	20240625	092900	680400	12670	12670	12670	12670	0
631	20240625	092800	680400	12670	12670	12670	12670	0
632	20240625	092700	680400	12670	12670	12670	12670	0
633	20240625	092600	680400	12670	12690	12690	12670	3
634	20240625	092500	642350	12670	12670	12670	12670	1
635	20240625	092400	629680	12740	12740	12740	12740	0
636	20240625	092300	629680	12740	12740	12740	12740	4
637	20240625	092200	578720	12670	12670	12670	12670	0
638	20240625	092100	578720	12670	12670	12670	12670	1
639	20240625	092000	566050	12760	12760	12760	12760	0
640	20240625	091900	566050	12760	12760	12760	12760	0
641	20240625	091800	566050	12760	12760	12760	12760	1
642	20240625	091700	553290	12760	12760	12760	12760	0
643	20240625	091600	553290	12760	12760	12760	12760	0
644	20240625	091500	553290	12760	12760	12760	12760	0
645	20240625	091400	553290	12760	12760	12760	12760	0
646	20240625	091300	553290	12760	12760	12760	12760	0
647	20240625	091200	553290	12760	12760	12760	12760	0
648	20240625	091100	553290	12760	12760	12760	12760	0
649	20240625	091000	553290	12760	12760	12760	12760	0
650	20240625	090900	553290	12760	12760	12760	12760	1
651	20240625	090800	540530	12760	12760	12760	12760	0
652	20240625	090700	540530	12760	12760	12760	12760	1
653	20240625	090600	527770	12760	12760	12760	12760	1
654	20240625	090500	515010	12680	12680	12680	12680	0
655	20240625	090400	515010	12680	12680	12680	12680	0
656	20240625	090300	515010	12680	12680	12680	12680	0
657	20240625	090200	515010	12680	12680	12680	12680	0
658	20240625	090100	515010	12680	12680	12680	12680	1
659	20240625	090000	502330	12560	12560	12560	12560	33