KissMeData/084010/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195700	135886790	12370	12370	12370	12370	353
3	20240627	195600	135886790	12370	12370	12370	12370	0
4	20240627	195500	135886790	12370	12370	12370	12370	0
5	20240627	195400	135886790	12370	12370	12370	12370	0
6	20240627	195300	135886790	12370	12370	12370	12370	0
7	20240627	195200	135886790	12370	12370	12370	12370	0
8	20240627	195100	135886790	12370	12370	12370	12370	0
9	20240627	195000	135886790	12370	12370	12370	12370	0
10	20240627	194900	135886790	12370	12370	12370	12370	0
11	20240627	194800	135886790	12370	12370	12370	12370	0
12	20240627	194700	135886790	12370	12370	12370	12370	0
13	20240627	194600	135886790	12370	12370	12370	12370	0
14	20240627	194500	135886790	12370	12370	12370	12370	0
15	20240627	194400	135886790	12370	12370	12370	12370	0
16	20240627	194300	135886790	12370	12370	12370	12370	0
17	20240627	194200	135886790	12370	12370	12370	12370	0
18	20240627	194100	135886790	12370	12370	12370	12370	0
19	20240627	194000	135886790	12370	12370	12370	12370	0
20	20240627	193900	135886790	12370	12370	12370	12370	0
21	20240627	193800	135886790	12370	12370	12370	12370	0
22	20240627	193700	135886790	12370	12370	12370	12370	0
23	20240627	193600	135886790	12370	12370	12370	12370	0
24	20240627	193500	135886790	12370	12370	12370	12370	0
25	20240627	193400	135886790	12370	12370	12370	12370	0
26	20240627	193300	135886790	12370	12370	12370	12370	0
27	20240627	193200	135886790	12370	12370	12370	12370	0
28	20240627	193100	135886790	12370	12370	12370	12370	0
29	20240627	193000	135886790	12370	12370	12370	12370	0
30	20240627	192900	135886790	12370	12370	12370	12370	0
31	20240627	192800	135886790	12370	12370	12370	12370	0
32	20240627	192700	135886790	12370	12370	12370	12370	353
33	20240627	192600	135886790	12370	12370	12370	12370	0
34	20240627	192500	135886790	12370	12370	12370	12370	0
35	20240627	192400	135886790	12370	12370	12370	12370	0
36	20240627	192300	135886790	12370	12370	12370	12370	0
37	20240627	192200	135886790	12370	12370	12370	12370	0
38	20240627	192100	135886790	12370	12370	12370	12370	0
39	20240627	192000	135886790	12370	12370	12370	12370	0
40	20240627	191900	135886790	12370	12370	12370	12370	0
41	20240627	191800	135886790	12370	12370	12370	12370	0
42	20240627	191700	135886790	12370	12370	12370	12370	0
43	20240627	191600	135886790	12370	12370	12370	12370	0
44	20240627	191500	135886790	12370	12370	12370	12370	0
45	20240627	191400	135886790	12370	12370	12370	12370	0
46	20240627	191300	135886790	12370	12370	12370	12370	0
47	20240627	191200	135886790	12370	12370	12370	12370	0
48	20240627	191100	135886790	12370	12370	12370	12370	0
49	20240627	191000	135886790	12370	12370	12370	12370	0
50	20240627	190900	135886790	12370	12370	12370	12370	0
51	20240627	190800	135886790	12370	12370	12370	12370	0
52	20240627	190700	135886790	12370	12370	12370	12370	0
53	20240627	190600	135886790	12370	12370	12370	12370	0
54	20240627	190500	135886790	12370	12370	12370	12370	0
55	20240627	190400	135886790	12370	12370	12370	12370	0
56	20240627	190300	135886790	12370	12370	12370	12370	0
57	20240627	190200	135886790	12370	12370	12370	12370	0
58	20240627	190100	135886790	12370	12370	12370	12370	0
59	20240627	190000	135886790	12370	12370	12370	12370	0
60	20240627	185900	135886790	12370	12370	12370	12370	0
61	20240627	185800	135886790	12370	12370	12370	12370	0
62	20240627	185700	135886790	12370	12370	12370	12370	353
63	20240627	185600	135886790	12370	12370	12370	12370	0
64	20240627	185500	135886790	12370	12370	12370	12370	0
65	20240627	185400	135886790	12370	12370	12370	12370	0
66	20240627	185300	135886790	12370	12370	12370	12370	0
67	20240627	185200	135886790	12370	12370	12370	12370	0
68	20240627	185100	135886790	12370	12370	12370	12370	0
69	20240627	185000	135886790	12370	12370	12370	12370	0
70	20240627	184900	135886790	12370	12370	12370	12370	0
71	20240627	184800	135886790	12370	12370	12370	12370	0
72	20240627	184700	135886790	12370	12370	12370	12370	0
73	20240627	184600	135886790	12370	12370	12370	12370	0
74	20240627	184500	135886790	12370	12370	12370	12370	0
75	20240627	184400	135886790	12370	12370	12370	12370	0
76	20240627	184300	135886790	12370	12370	12370	12370	0
77	20240627	184200	135886790	12370	12370	12370	12370	0
78	20240627	184100	135886790	12370	12370	12370	12370	0
79	20240627	184000	135886790	12370	12370	12370	12370	0
80	20240627	183900	135886790	12370	12370	12370	12370	0
81	20240627	183800	135886790	12370	12370	12370	12370	0
82	20240627	183700	135886790	12370	12370	12370	12370	0
83	20240627	183600	135886790	12370	12370	12370	12370	0
84	20240627	183500	135886790	12370	12370	12370	12370	0
85	20240627	183400	135886790	12370	12370	12370	12370	0
86	20240627	183300	135886790	12370	12370	12370	12370	0
87	20240627	183200	135886790	12370	12370	12370	12370	0
88	20240627	183100	135886790	12370	12370	12370	12370	0
89	20240627	183000	135886790	12370	12370	12370	12370	0
90	20240627	182900	135886790	12370	12370	12370	12370	0
91	20240627	182800	135886790	12370	12370	12370	12370	0
92	20240627	182700	135886790	12370	12370	12370	12370	353
93	20240627	182600	135886790	12370	12370	12370	12370	0
94	20240627	182500	135886790	12370	12370	12370	12370	0
95	20240627	182400	135886790	12370	12370	12370	12370	0
96	20240627	182300	135886790	12370	12370	12370	12370	0
97	20240627	182200	135886790	12370	12370	12370	12370	0
98	20240627	182100	135886790	12370	12370	12370	12370	0
99	20240627	182000	135886790	12370	12370	12370	12370	0
100	20240627	181900	135886790	12370	12370	12370	12370	0
101	20240627	181800	135886790	12370	12370	12370	12370	0
102	20240627	181700	135886790	12370	12370	12370	12370	0
103	20240627	181600	135886790	12370	12370	12370	12370	0
104	20240627	181500	135886790	12370	12370	12370	12370	0
105	20240627	181400	135886790	12370	12370	12370	12370	0
106	20240627	181300	135886790	12370	12370	12370	12370	0
107	20240627	181200	135886790	12370	12370	12370	12370	0
108	20240627	181100	135886790	12370	12370	12370	12370	0
109	20240627	181000	135886790	12370	12370	12370	12370	0
110	20240627	180900	135886790	12370	12370	12370	12370	0
111	20240627	180800	135886790	12370	12370	12370	12370	0
112	20240627	180700	135886790	12370	12370	12370	12370	0
113	20240627	180600	135886790	12370	12370	12370	12370	0
114	20240627	180500	135886790	12370	12370	12370	12370	0
115	20240627	180400	135886790	12370	12370	12370	12370	0
116	20240627	180300	135886790	12370	12370	12370	12370	0
117	20240627	180200	135886790	12370	12370	12370	12370	0
118	20240627	180100	135886790	12370	12370	12370	12370	0
119	20240627	180000	135886790	12370	12370	12370	12370	0
120	20240627	175900	135886790	12370	12370	12370	12370	0
121	20240627	175800	135886790	12370	12370	12370	12370	0
122	20240627	175700	135886790	12370	12370	12370	12370	353
123	20240627	175600	135886790	12370	12370	12370	12370	0
124	20240627	175500	135886790	12370	12370	12370	12370	0
125	20240627	175400	135886790	12370	12370	12370	12370	0
126	20240627	175300	135886790	12370	12370	12370	12370	0
127	20240627	175200	135886790	12370	12370	12370	12370	0
128	20240627	175100	135886790	12370	12370	12370	12370	0
129	20240627	175000	135886790	12370	12370	12370	12370	0
130	20240627	174900	135886790	12370	12370	12370	12370	0
131	20240627	174800	135886790	12370	12370	12370	12370	0
132	20240627	174700	135886790	12370	12370	12370	12370	0
133	20240627	174600	135886790	12370	12370	12370	12370	0
134	20240627	174500	135886790	12370	12370	12370	12370	0
135	20240627	174400	135886790	12370	12370	12370	12370	0
136	20240627	174300	135886790	12370	12370	12370	12370	0
137	20240627	174200	135886790	12370	12370	12370	12370	0
138	20240627	174100	135886790	12370	12370	12370	12370	0
139	20240627	174000	135886790	12370	12370	12370	12370	0
140	20240627	173900	135886790	12370	12370	12370	12370	0
141	20240627	173800	135886790	12370	12370	12370	12370	0
142	20240627	173700	135886790	12370	12370	12370	12370	0
143	20240627	173600	135886790	12370	12370	12370	12370	0
144	20240627	173500	135886790	12370	12370	12370	12370	0
145	20240627	173400	135886790	12370	12370	12370	12370	0
146	20240627	173300	135886790	12370	12370	12370	12370	0
147	20240627	173200	135886790	12370	12370	12370	12370	0
148	20240627	173100	135886790	12370	12370	12370	12370	0
149	20240627	173000	135886790	12370	12370	12370	12370	0
150	20240627	172900	135886790	12370	12370	12370	12370	0
151	20240627	172800	135886790	12370	12370	12370	12370	0
152	20240627	172700	135886790	12370	12370	12370	12370	353
153	20240627	172600	135886790	12370	12370	12370	12370	0
154	20240627	172500	135886790	12370	12370	12370	12370	0
155	20240627	172400	135886790	12370	12370	12370	12370	0
156	20240627	172300	135886790	12370	12370	12370	12370	0
157	20240627	172200	135886790	12370	12370	12370	12370	0
158	20240627	172100	135886790	12370	12370	12370	12370	0
159	20240627	172000	135886790	12370	12370	12370	12370	0
160	20240627	171900	135886790	12370	12370	12370	12370	0
161	20240627	171800	135886790	12370	12370	12370	12370	0
162	20240627	171700	135886790	12370	12370	12370	12370	0
163	20240627	171600	135886790	12370	12370	12370	12370	0
164	20240627	171500	135886790	12370	12370	12370	12370	0
165	20240627	171400	135886790	12370	12370	12370	12370	0
166	20240627	171300	135886790	12370	12370	12370	12370	0
167	20240627	171200	135886790	12370	12370	12370	12370	0
168	20240627	171100	135886790	12370	12370	12370	12370	0
169	20240627	171000	135886790	12370	12370	12370	12370	0
170	20240627	170900	135886790	12370	12370	12370	12370	0
171	20240627	170800	135886790	12370	12370	12370	12370	0
172	20240627	170700	135886790	12370	12370	12370	12370	0
173	20240627	170600	135886790	12370	12370	12370	12370	0
174	20240627	170500	135886790	12370	12370	12370	12370	0
175	20240627	170400	135886790	12370	12370	12370	12370	0
176	20240627	170300	135886790	12370	12370	12370	12370	0
177	20240627	170200	135886790	12370	12370	12370	12370	0
178	20240627	170100	135886790	12370	12370	12370	12370	0
179	20240627	170000	135886790	12370	12370	12370	12370	0
180	20240627	165900	135886790	12370	12370	12370	12370	0
181	20240627	165800	135886790	12370	12370	12370	12370	0
182	20240627	165700	135886790	12370	12370	12370	12370	353
183	20240627	165600	135886790	12370	12370	12370	12370	0
184	20240627	165500	135886790	12370	12370	12370	12370	0
185	20240627	165400	135886790	12370	12370	12370	12370	0
186	20240627	165300	135886790	12370	12370	12370	12370	0
187	20240627	165200	135886790	12370	12370	12370	12370	0
188	20240627	165100	135886790	12370	12370	12370	12370	0
189	20240627	165000	135886790	12370	12370	12370	12370	0
190	20240627	164900	135886790	12370	12370	12370	12370	0
191	20240627	164800	135886790	12370	12370	12370	12370	0
192	20240627	164700	135886790	12370	12370	12370	12370	0
193	20240627	164600	135886790	12370	12370	12370	12370	0
194	20240627	164500	135886790	12370	12370	12370	12370	0
195	20240627	164400	135886790	12370	12370	12370	12370	0
196	20240627	164300	135886790	12370	12370	12370	12370	0
197	20240627	164200	135886790	12370	12370	12370	12370	0
198	20240627	164100	135886790	12370	12370	12370	12370	0
199	20240627	164000	135886790	12370	12370	12370	12370	0
200	20240627	163900	135886790	12370	12370	12370	12370	0
201	20240627	163800	135886790	12370	12370	12370	12370	0
202	20240627	163700	135886790	12370	12370	12370	12370	0
203	20240627	163600	135886790	12370	12370	12370	12370	0
204	20240627	163500	135886790	12370	12370	12370	12370	0
205	20240627	163400	135886790	12370	12370	12370	12370	0
206	20240627	163300	135886790	12370	12370	12370	12370	0
207	20240627	163200	135886790	12370	12370	12370	12370	0
208	20240627	163100	135886790	12370	12370	12370	12370	0
209	20240627	163000	135886790	12370	12370	12370	12370	0
210	20240627	162900	135886790	12370	12370	12370	12370	0
211	20240627	162800	135886790	12370	12370	12370	12370	0
212	20240627	162700	135886790	12370	12370	12370	12370	353
213	20240627	162600	135886790	12370	12370	12370	12370	0
214	20240627	162500	135886790	12370	12370	12370	12370	0
215	20240627	162400	135886790	12370	12370	12370	12370	0
216	20240627	162300	135886790	12370	12370	12370	12370	0
217	20240627	162200	135886790	12370	12370	12370	12370	0
218	20240627	162100	135886790	12370	12370	12370	12370	0
219	20240627	162000	135886790	12370	12370	12370	12370	0
220	20240627	161900	135886790	12370	12370	12370	12370	0
221	20240627	161800	135886790	12370	12370	12370	12370	0
222	20240627	161700	135886790	12370	12370	12370	12370	0
223	20240627	161600	135886790	12370	12370	12370	12370	0
224	20240627	161500	135886790	12370	12370	12370	12370	0
225	20240627	161400	135886790	12370	12370	12370	12370	0
226	20240627	161300	135886790	12370	12370	12370	12370	0
227	20240627	161200	135886790	12370	12370	12370	12370	0
228	20240627	161100	135886790	12370	12370	12370	12370	0
229	20240627	161000	135886790	12370	12370	12370	12370	0
230	20240627	160900	135886790	12370	12370	12370	12370	0
231	20240627	160800	135886790	12370	12370	12370	12370	0
232	20240627	160700	135886790	12370	12370	12370	12370	0
233	20240627	160600	135886790	12370	12370	12370	12370	0
234	20240627	160500	135886790	12370	12370	12370	12370	0
235	20240627	160400	135886790	12370	12370	12370	12370	0
236	20240627	160300	135886790	12370	12370	12370	12370	0
237	20240627	160200	135886790	12370	12370	12370	12370	0
238	20240627	160100	135886790	12370	12370	12370	12370	0
239	20240627	160000	135886790	12370	12370	12370	12370	0
240	20240627	155900	135886790	12370	12370	12370	12370	0
241	20240627	155800	135886790	12370	12370	12370	12370	0
242	20240627	155700	135886790	12370	12370	12370	12370	353
243	20240627	155600	135886790	12370	12370	12370	12370	0
244	20240627	155500	135886790	12370	12370	12370	12370	0
245	20240627	155400	135886790	12370	12370	12370	12370	0
246	20240627	155300	135886790	12370	12370	12370	12370	0
247	20240627	155200	135886790	12370	12370	12370	12370	0
248	20240627	155100	135886790	12370	12370	12370	12370	0
249	20240627	155000	135886790	12370	12370	12370	12370	0
250	20240627	154900	135886790	12370	12370	12370	12370	0
251	20240627	154800	135886790	12370	12370	12370	12370	0
252	20240627	154700	135886790	12370	12370	12370	12370	0
253	20240627	154600	135886790	12370	12370	12370	12370	0
254	20240627	154500	135886790	12370	12370	12370	12370	0
255	20240627	154400	135886790	12370	12370	12370	12370	0
256	20240627	154300	135886790	12370	12370	12370	12370	0
257	20240627	154200	135886790	12370	12370	12370	12370	0
258	20240627	154100	135886790	12370	12370	12370	12370	0
259	20240627	154000	135886790	12370	12370	12370	12370	0
260	20240627	153900	135886790	12370	12370	12370	12370	0
261	20240627	153800	135886790	12370	12370	12370	12370	0
262	20240627	153700	135886790	12370	12370	12370	12370	0
263	20240627	153600	135886790	12370	12370	12370	12370	0
264	20240627	153500	135886790	12370	12370	12370	12370	0
265	20240627	153400	135886790	12370	12370	12370	12370	0
266	20240627	153300	135886790	12370	12370	12370	12370	0
267	20240627	153200	135886790	12370	12370	12370	12370	0
268	20240627	153100	135886790	12370	12370	12370	12370	0
269	20240627	153000	135886790	12370	12370	12370	12370	353
270	20240627	152900	131520180	12370	12370	12370	12370	0
271	20240627	152800	131520180	12370	12370	12370	12370	0
272	20240627	152700	131520180	12370	12370	12370	12370	0
273	20240627	152600	131520180	12370	12370	12370	12370	0
274	20240627	152500	131520180	12370	12370	12370	12370	0
275	20240627	152400	131520180	12370	12370	12370	12370	0
276	20240627	152300	131520180	12370	12370	12370	12370	0
277	20240627	152200	131520180	12370	12370	12370	12370	0
278	20240627	152100	131520180	12370	12370	12370	12370	0
279	20240627	152000	131520180	12370	12370	12370	12370	0
280	20240627	151900	131520180	12370	12370	12420	12370	53
281	20240627	151800	130862510	12370	12370	12370	12370	0
282	20240627	151700	130862510	12370	12370	12370	12370	7
283	20240627	151600	130775920	12370	12370	12370	12370	166
284	20240627	151500	128722500	12370	12370	12370	12370	21
285	20240627	151400	128462730	12370	12370	12370	12370	10
286	20240627	151300	128339030	12380	12380	12380	12380	1
287	20240627	151200	128326650	12380	12380	12380	12380	49
288	20240627	151100	127720030	12370	12370	12370	12370	0
289	20240627	151000	127720030	12370	12370	12370	12370	0
290	20240627	150900	127720030	12370	12370	12370	12370	0
291	20240627	150800	127720030	12370	12360	12370	12360	175
292	20240627	150700	125555380	12370	12380	12380	12370	369
293	20240627	150600	120990230	12380	12380	12380	12380	10
294	20240627	150500	120866430	12380	12380	12380	12380	0
295	20240627	150400	120866430	12380	12380	12380	12380	8
296	20240627	150300	120767390	12380	12380	12380	12380	0
297	20240627	150200	120767390	12380	12380	12380	12380	18
298	20240627	150100	120544550	12380	12380	12380	12380	9
299	20240627	150000	120433130	12400	12400	12400	12400	306
300	20240627	145900	116638730	12400	12400	12400	12400	0
301	20240627	145800	116638730	12400	12400	12400	12400	0
302	20240627	145700	116638730	12400	12400	12400	12400	8
303	20240627	145600	116539530	12400	12400	12400	12400	0
304	20240627	145500	116539530	12400	12400	12400	12400	0
305	20240627	145400	116539530	12400	12400	12400	12400	0
306	20240627	145300	116539530	12400	12400	12400	12400	0
307	20240627	145200	116539530	12400	12400	12400	12400	0
308	20240627	145100	116539530	12400	12400	12400	12400	9
309	20240627	145000	116427930	12400	12400	12400	12400	0
310	20240627	144900	116427930	12400	12400	12400	12400	0
311	20240627	144800	116427930	12400	12400	12400	12400	0
312	20240627	144700	116427930	12400	12400	12400	12400	9
313	20240627	144600	116316330	12430	12420	12430	12420	4
314	20240627	144500	116266620	12400	12400	12400	12400	0
315	20240627	144400	116266620	12400	12400	12400	12400	8
316	20240627	144300	116167420	12400	12400	12400	12400	0
317	20240627	144200	116167420	12400	12400	12400	12400	0
318	20240627	144100	116167420	12400	12400	12400	12400	0
319	20240627	144000	116167420	12400	12400	12400	12400	9
320	20240627	143900	116055820	12400	12400	12400	12400	0
321	20240627	143800	116055820	12400	12400	12400	12400	0
322	20240627	143700	116055820	12400	12400	12400	12400	0
323	20240627	143600	116055820	12400	12400	12400	12400	9
324	20240627	143500	115944220	12400	12400	12400	12400	0
325	20240627	143400	115944220	12400	12400	12400	12400	0
326	20240627	143300	115944220	12400	12400	12400	12400	9
327	20240627	143200	115832620	12400	12400	12400	12400	0
328	20240627	143100	115832620	12400	12400	12400	12400	0
329	20240627	143000	115832620	12400	12400	12400	12400	0
330	20240627	142900	115832620	12400	12400	12400	12400	54
331	20240627	142800	115163020	12400	12400	12400	12400	15
332	20240627	142700	114977020	12400	12400	12400	12400	41
333	20240627	142600	114468620	12400	12400	12400	12400	29
334	20240627	142500	114109020	12400	12400	12400	12400	31
335	20240627	142400	113724620	12400	12400	12400	12400	31
336	20240627	142300	113340220	12400	12400	12400	12400	30
337	20240627	142200	112968220	12400	12400	12400	12400	30
338	20240627	142100	112596220	12400	12400	12400	12400	32
339	20240627	142000	112199420	12400	12400	12400	12400	0
340	20240627	141900	112199420	12400	12400	12400	12400	31
341	20240627	141800	111815020	12400	12400	12400	12400	20
342	20240627	141700	111567020	12400	12400	12400	12400	256
343	20240627	141600	108392620	12400	12370	12400	12370	35
344	20240627	141500	107959550	12370	12370	12370	12370	29
345	20240627	141400	107600820	12370	12370	12370	12370	28
346	20240627	141300	107254460	12370	12370	12370	12370	9
347	20240627	141200	107143130	12370	12370	12370	12370	31
348	20240627	141100	106759660	12370	12370	12370	12370	30
349	20240627	141000	106388560	12370	12370	12370	12370	35
350	20240627	140900	105955610	12370	12370	12370	12370	29
351	20240627	140800	105596880	12370	12370	12370	12370	128
352	20240627	140700	104013520	12370	12370	12370	12370	30
353	20240627	140600	103642420	12370	12370	12370	12370	33
354	20240627	140500	103234210	12370	12370	12370	12370	30
355	20240627	140400	102863110	12370	12370	12370	12370	32
356	20240627	140300	102467270	12370	12370	12370	12370	18
357	20240627	140200	102244610	12390	12390	12390	12390	31
358	20240627	140100	101860520	12370	12390	12390	12370	299
359	20240627	140000	98158120	12390	12390	12390	12390	38
360	20240627	135900	97687300	12390	12390	12390	12390	23
361	20240627	135800	97402330	12390	12390	12390	12390	31
362	20240627	135700	97018240	12390	12390	12390	12390	18
363	20240627	135600	96795220	12390	12400	12400	12390	18
364	20240627	135500	96572110	12400	12400	12400	12400	40
365	20240627	135400	96076110	12400	12400	12400	12400	111
366	20240627	135300	94699710	12400	12410	12410	12400	1803
367	20240627	135200	72342120	12410	12410	12410	12410	33
368	20240627	135100	71932590	12410	12410	12410	12410	29
369	20240627	135000	71572700	12410	12410	12410	12410	38
370	20240627	134900	71101120	12410	12410	12410	12410	0
371	20240627	134800	71101120	12410	12410	12410	12410	22
372	20240627	134700	70828100	12410	12410	12410	12410	35
373	20240627	134600	70393750	12410	12410	12440	12410	72
374	20240627	134500	69500170	12420	12420	12420	12420	0
375	20240627	134400	69500170	12420	12420	12420	12420	24
376	20240627	134300	69202090	12420	12420	12420	12420	57
377	20240627	134200	68494150	12420	12420	12420	12420	24
378	20240627	134100	68196070	12420	12420	12420	12420	23
379	20240627	134000	67910410	12420	12430	12430	12420	43
380	20240627	133900	67376150	12430	12430	12430	12430	26
381	20240627	133800	67052970	12430	12430	12430	12430	49
382	20240627	133700	66443900	12430	12430	12430	12430	34
383	20240627	133600	66021280	12430	12430	12430	12430	26
384	20240627	133500	65698100	12430	12430	12430	12430	38
385	20240627	133400	65225760	12430	12430	12430	12430	28
386	20240627	133300	64877720	12430	12430	12430	12430	37
387	20240627	133200	64417810	12430	12430	12430	12430	30
388	20240627	133100	64044910	12430	12430	12430	12430	39
389	20240627	133000	63560140	12430	12430	12430	12430	31
390	20240627	132900	63174810	12430	12430	12430	12430	42
391	20240627	132800	62652750	12430	12430	12430	12430	37
392	20240627	132700	62192840	12430	12430	12430	12430	30
393	20240627	132600	61819940	12430	12430	12430	12430	39
394	20240627	132500	61335170	12430	12430	12430	12430	29
395	20240627	132400	60974700	12430	12430	12430	12430	0
396	20240627	132300	60974700	12430	12430	12430	12430	39
397	20240627	132200	60489930	12430	12430	12430	12430	37
398	20240627	132100	60030020	12430	12430	12430	12430	30
399	20240627	132000	59657120	12430	12440	12440	12430	37
400	20240627	131900	59197200	12430	12430	12430	12430	28
401	20240627	131800	58849160	12430	12430	12430	12430	316
402	20240627	131700	54921280	12430	12450	12450	12430	66
403	20240627	131600	54100360	12450	12450	12450	12450	0
404	20240627	131500	54100360	12450	12450	12450	12450	0
405	20240627	131400	54100360	12450	12450	12450	12450	40
406	20240627	131300	53602360	12450	12450	12450	12450	1
407	20240627	131200	53589910	12450	12450	12450	12450	11
408	20240627	131100	53452960	12450	12450	12450	12450	0
409	20240627	131000	53452960	12450	12460	12460	12450	49
410	20240627	130900	52842730	12460	12460	12460	12460	0
411	20240627	130800	52842730	12460	12460	12460	12460	0
412	20240627	130700	52842730	12460	12460	12460	12460	0
413	20240627	130600	52842730	12460	12460	12460	12460	0
414	20240627	130500	52842730	12460	12460	12460	12460	0
415	20240627	130400	52842730	12460	12460	12460	12460	0
416	20240627	130300	52842730	12460	12460	12460	12460	0
417	20240627	130200	52842730	12460	12460	12460	12460	0
418	20240627	130100	52842730	12460	12460	12460	12460	0
419	20240627	130000	52842730	12460	12460	12460	12460	31
420	20240627	125900	52456470	12460	12460	12460	12460	0
421	20240627	125800	52456470	12460	12460	12460	12460	0
422	20240627	125700	52456470	12460	12460	12460	12460	0
423	20240627	125600	52456470	12460	12460	12460	12460	0
424	20240627	125500	52456470	12460	12460	12460	12460	0
425	20240627	125400	52456470	12460	12460	12460	12460	0
426	20240627	125300	52456470	12460	12460	12460	12460	0
427	20240627	125200	52456470	12460	12460	12460	12460	0
428	20240627	125100	52456470	12460	12460	12460	12460	0
429	20240627	125000	52456470	12460	12460	12460	12460	0
430	20240627	124900	52456470	12460	12460	12460	12460	0
431	20240627	124800	52456470	12460	12460	12460	12460	0
432	20240627	124700	52456470	12460	12460	12460	12460	0
433	20240627	124600	52456470	12460	12460	12460	12460	0
434	20240627	124500	52456470	12460	12460	12460	12460	0
435	20240627	124400	52456470	12460	12460	12460	12460	0
436	20240627	124300	52456470	12460	12460	12460	12460	0
437	20240627	124200	52456470	12460	12460	12460	12460	0
438	20240627	124100	52456470	12460	12460	12460	12460	0
439	20240627	124000	52456470	12460	12460	12460	12460	0
440	20240627	123900	52456470	12460	12460	12460	12460	0
441	20240627	123800	52456470	12460	12440	12460	12440	8
442	20240627	123700	52356930	12440	12440	12440	12440	0
443	20240627	123600	52356930	12440	12440	12440	12440	0
444	20240627	123500	52356930	12440	12440	12440	12440	0
445	20240627	123400	52356930	12440	12440	12440	12440	0
446	20240627	123300	52356930	12440	12440	12440	12440	2
447	20240627	123200	52332050	12440	12440	12440	12440	2
448	20240627	123100	52307170	12430	12430	12430	12430	0
449	20240627	123000	52307170	12430	12430	12430	12430	0
450	20240627	122900	52307170	12430	12430	12430	12430	40
451	20240627	122800	51809970	12430	12430	12430	12430	11
452	20240627	122700	51673240	12430	12430	12430	12430	0
453	20240627	122600	51673240	12430	12430	12430	12430	0
454	20240627	122500	51673240	12430	12430	12430	12430	0
455	20240627	122400	51673240	12430	12430	12430	12430	100
456	20240627	122300	50430240	12420	12420	12420	12420	0
457	20240627	122200	50430240	12420	12420	12420	12420	43
458	20240627	122100	49896180	12420	12420	12420	12420	0
459	20240627	122000	49896180	12420	12420	12420	12420	0
460	20240627	121900	49896180	12420	12420	12420	12420	0
461	20240627	121800	49896180	12420	12430	12430	12420	65
462	20240627	121700	49088310	12430	12430	12430	12430	0
463	20240627	121600	49088310	12430	12430	12430	12430	0
464	20240627	121500	49088310	12430	12430	12430	12430	0
465	20240627	121400	49088310	12430	12430	12430	12430	0
466	20240627	121300	49088310	12430	12430	12430	12430	49
467	20240627	121200	48479240	12440	12440	12440	12440	2
468	20240627	121100	48454360	12430	12430	12430	12430	0
469	20240627	121000	48454360	12430	12440	12440	12430	87
470	20240627	120900	47372170	12430	12430	12430	12430	0
471	20240627	120800	47372170	12430	12430	12430	12430	0
472	20240627	120700	47372170	12430	12430	12430	12430	0
473	20240627	120600	47372170	12430	12430	12430	12430	0
474	20240627	120500	47372170	12430	12430	12430	12430	0
475	20240627	120400	47372170	12430	12430	12430	12430	0
476	20240627	120300	47372170	12430	12430	12430	12430	0
477	20240627	120200	47372170	12430	12430	12430	12430	0
478	20240627	120100	47372170	12430	12430	12430	12430	0
479	20240627	120000	47372170	12430	12430	12430	12430	0
480	20240627	115900	47372170	12430	12430	12430	12430	11
481	20240627	115800	47235440	12430	12430	12430	12430	0
482	20240627	115700	47235440	12430	12430	12430	12430	2
483	20240627	115600	47210580	12430	12430	12430	12430	0
484	20240627	115500	47210580	12430	12430	12430	12430	12
485	20240627	115400	47061420	12430	12430	12430	12430	0
486	20240627	115300	47061420	12430	12430	12430	12430	2
487	20240627	115200	47036560	12430	12430	12430	12430	0
488	20240627	115100	47036560	12430	12430	12430	12430	12
489	20240627	115000	46887400	12430	12430	12430	12430	0
490	20240627	114900	46887400	12430	12430	12430	12430	2
491	20240627	114800	46862540	12430	12430	12430	12430	0
492	20240627	114700	46862540	12430	12430	12430	12430	12
493	20240627	114600	46713380	12430	12430	12430	12430	0
494	20240627	114500	46713380	12430	12430	12430	12430	2
495	20240627	114400	46688520	12430	12430	12430	12430	0
496	20240627	114300	46688520	12430	12430	12430	12430	12
497	20240627	114200	46539360	12440	12440	12440	12440	4
498	20240627	114100	46489600	12440	12440	12440	12440	0
499	20240627	114000	46489600	12440	12440	12440	12440	2
500	20240627	113900	46464720	12440	12440	12440	12440	0
501	20240627	113800	46464720	12440	12440	12440	12440	3
502	20240627	113700	46427400	12440	12440	12440	12440	0
503	20240627	113600	46427400	12440	12450	12450	12440	19
504	20240627	113500	46190870	12440	12440	12440	12440	0
505	20240627	113400	46190870	12440	12440	12440	12440	3
506	20240627	113300	46153550	12450	12450	12450	12450	0
507	20240627	113200	46153550	12450	12450	12450	12450	8
508	20240627	113100	46053950	12450	12450	12450	12450	2
509	20240627	113000	46029050	12450	12450	12450	12450	1
510	20240627	112900	46016600	12440	12440	12440	12440	0
511	20240627	112800	46016600	12440	12440	12440	12440	2
512	20240627	112700	45991720	12440	12440	12440	12440	0
513	20240627	112600	45991720	12440	12440	12440	12440	3
514	20240627	112500	45954400	12440	12440	12440	12440	0
515	20240627	112400	45954400	12440	12440	12440	12440	2
516	20240627	112300	45929520	12450	12450	12450	12450	0
517	20240627	112200	45929520	12450	12450	12450	12450	0
518	20240627	112100	45929520	12450	12450	12450	12450	3
519	20240627	112000	45892170	12450	12440	12450	12440	201
520	20240627	111900	43391720	12430	12430	12430	12430	11
521	20240627	111800	43254990	12430	12430	12430	12430	0
522	20240627	111700	43254990	12430	12430	12430	12430	3
523	20240627	111600	43217700	12440	12440	12440	12440	13
524	20240627	111500	43055980	12430	12430	12430	12430	2
525	20240627	111400	43031120	12430	12430	12430	12430	0
526	20240627	111300	43031120	12430	12430	12430	12430	3
527	20240627	111200	42993830	12430	12430	12430	12430	0
528	20240627	111100	42993830	12430	12430	12430	12430	2
529	20240627	111000	42968970	12430	12430	12430	12420	69
530	20240627	110900	42111620	12420	12420	12420	12420	3
531	20240627	110800	42074360	12420	12420	12420	12420	0
532	20240627	110700	42074360	12420	12420	12420	12420	11
533	20240627	110600	41937740	12430	12430	12430	12430	3
534	20240627	110500	41900450	12420	12420	12420	12420	3
535	20240627	110400	41863190	12420	12420	12420	12420	0
536	20240627	110300	41863190	12420	12420	12420	12420	0
537	20240627	110200	41863190	12420	12420	12420	12420	12
538	20240627	110100	41714150	12420	12420	12420	12420	0
539	20240627	110000	41714150	12420	12420	12420	12420	3
540	20240627	105900	41676890	12420	12420	12420	12420	0
541	20240627	105800	41676890	12420	12420	12420	12420	25
542	20240627	105700	41366390	12440	12430	12440	12430	10
543	20240627	105600	41242000	12420	12420	12420	12420	0
544	20240627	105500	41242000	12420	12420	12430	12420	6
545	20240627	105400	41167470	12420	12420	12420	12420	0
546	20240627	105300	41167470	12420	12420	12420	12420	9
547	20240627	105200	41055690	12430	12430	12430	12430	2
548	20240627	105100	41030830	12440	12440	12440	12440	0
549	20240627	105000	41030830	12440	12440	12440	12440	0
550	20240627	104900	41030830	12440	12440	12440	12440	1
551	20240627	104800	41018390	12440	12440	12440	12440	1
552	20240627	104700	41005950	12430	12430	12430	12430	0
553	20240627	104600	41005950	12430	12430	12430	12430	0
554	20240627	104500	41005950	12430	12430	12430	12430	0
555	20240627	104400	41005950	12430	12430	12430	12430	0
556	20240627	104300	41005950	12430	12430	12430	12430	0
557	20240627	104200	41005950	12430	12430	12430	12430	0
558	20240627	104100	41005950	12430	12430	12430	12430	65
559	20240627	104000	40198000	12420	12420	12420	12420	0
560	20240627	103900	40198000	12420	12430	12430	12420	11
561	20240627	103800	40061370	12420	12420	12420	12420	0
562	20240627	103700	40061370	12420	12420	12420	12420	0
563	20240627	103600	40061370	12420	12420	12420	12420	0
564	20240627	103500	40061370	12420	12420	12420	12420	9
565	20240627	103400	39949590	12420	12420	12420	12420	0
566	20240627	103300	39949590	12420	12420	12420	12420	5
567	20240627	103200	39887490	12420	12420	12420	12420	0
568	20240627	103100	39887490	12420	12420	12420	12420	0
569	20240627	103000	39887490	12420	12420	12420	12420	10
570	20240627	102900	39763290	12440	12440	12440	12440	2
571	20240627	102800	39738410	12440	12440	12440	12440	1
572	20240627	102700	39725970	12420	12420	12420	12420	134
573	20240627	102600	38061690	12420	12430	12430	12420	186
574	20240627	102500	35751560	12430	12430	12430	12430	22
575	20240627	102400	35478100	12420	12420	12420	12420	0
576	20240627	102300	35478100	12420	12420	12420	12420	0
577	20240627	102200	35478100	12420	12420	12420	12420	0
578	20240627	102100	35478100	12420	12430	12430	12420	621
579	20240627	102000	27764980	12440	12440	12440	12440	0
580	20240627	101900	27764980	12440	12440	12440	12440	0
581	20240627	101800	27764980	12440	12440	12440	12440	0
582	20240627	101700	27764980	12440	12440	12440	12440	0
583	20240627	101600	27764980	12440	12440	12440	12440	0
584	20240627	101500	27764980	12440	12430	12440	12430	3
585	20240627	101400	27727670	12430	12430	12430	12430	22
586	20240627	101300	27454210	12430	12430	12430	12430	0
587	20240627	101200	27454210	12430	12430	12430	12430	0
588	20240627	101100	27454210	12430	12430	12430	12430	0
589	20240627	101000	27454210	12430	12430	12430	12420	94
590	20240627	100900	26286100	12430	12430	12430	12430	0
591	20240627	100800	26286100	12430	12430	12430	12430	0
592	20240627	100700	26286100	12430	12430	12430	12430	0
593	20240627	100600	26286100	12430	12430	12430	12430	15
594	20240627	100500	26099650	12430	12430	12430	12430	15
595	20240627	100400	25913200	12430	12430	12430	12430	0
596	20240627	100300	25913200	12430	12430	12430	12430	0
597	20240627	100200	25913200	12430	12430	12430	12430	0
598	20240627	100100	25913200	12430	12430	12430	12430	7
599	20240627	100000	25826190	12430	12430	12430	12430	0
600	20240627	095900	25826190	12430	12430	12430	12430	100
601	20240627	095800	24583190	12450	12450	12450	12450	0
602	20240627	095700	24583190	12450	12450	12450	12450	0
603	20240627	095600	24583190	12450	12450	12450	12450	0
604	20240627	095500	24583190	12450	12450	12450	12450	0
605	20240627	095400	24583190	12450	12450	12450	12450	2
606	20240627	095300	24558290	12450	12450	12450	12450	0
607	20240627	095200	24558290	12450	12450	12450	12450	0
608	20240627	095100	24558290	12450	12450	12450	12450	0
609	20240627	095000	24558290	12450	12440	12450	12440	3
610	20240627	094900	24520950	12440	12440	12440	12440	2
611	20240627	094800	24496070	12440	12450	12450	12440	102
612	20240627	094700	23226180	12450	12450	12450	12450	0
613	20240627	094600	23226180	12450	12450	12450	12450	0
614	20240627	094500	23226180	12450	12450	12450	12450	0
615	20240627	094400	23226180	12450	12450	12450	12450	0
616	20240627	094300	23226180	12450	12450	12450	12450	0
617	20240627	094200	23226180	12450	12450	12450	12450	3
618	20240627	094100	23188830	12440	12440	12440	12440	25
619	20240627	094000	22877830	12440	12430	12440	12430	242
620	20240627	093900	19868430	12430	12430	12430	12430	0
621	20240627	093800	19868430	12430	12430	12430	12430	0
622	20240627	093700	19868430	12430	12430	12430	12430	0
623	20240627	093600	19868430	12430	12430	12430	12430	0
624	20240627	093500	19868430	12430	12430	12430	12430	0
625	20240627	093400	19868430	12430	12430	12430	12430	1
626	20240627	093300	19856000	12420	12420	12420	12420	0
627	20240627	093200	19856000	12420	12420	12420	12420	0
628	20240627	093100	19856000	12420	12420	12420	12420	0
629	20240627	093000	19856000	12420	12430	12430	12420	6
630	20240627	092900	19781460	12430	12430	12430	12430	3
631	20240627	092800	19744170	12440	12440	12440	12440	42
632	20240627	092700	19221690	12440	12440	12440	12440	0
633	20240627	092600	19221690	12440	12440	12440	12440	0
634	20240627	092500	19221690	12440	12440	12440	12440	0
635	20240627	092400	19221690	12440	12440	12440	12440	0
636	20240627	092300	19221690	12440	12440	12440	12440	0
637	20240627	092200	19221690	12440	12440	12440	12440	28
638	20240627	092100	18873370	12450	12450	12450	12450	0
639	20240627	092000	18873370	12450	12450	12450	12450	5
640	20240627	091900	18811120	12450	12450	12450	12450	0
641	20240627	091800	18811120	12450	12450	12450	12450	0
642	20240627	091700	18811120	12450	12450	12450	12450	0
643	20240627	091600	18811120	12450	12450	12450	12450	0
644	20240627	091500	18811120	12450	12450	12450	12450	0
645	20240627	091400	18811120	12450	12450	12450	12450	0
646	20240627	091300	18811120	12450	12470	12470	12450	26
647	20240627	091200	18487060	12480	12480	12480	12480	12
648	20240627	091100	18337300	12480	12480	12480	12480	0
649	20240627	091000	18337300	12480	12480	12480	12480	50
650	20240627	090900	17713300	12490	12490	12490	12490	6
651	20240627	090800	17638360	12490	12490	12490	12490	3
652	20240627	090700	17600890	12490	12490	12490	12490	0
653	20240627	090600	17600890	12490	12490	12490	12490	1
654	20240627	090500	17588400	12440	12450	12450	12440	40
655	20240627	090400	17090780	12450	12490	12490	12450	39
656	20240627	090300	16604480	12470	12470	12470	12470	10
657	20240627	090200	16479780	12470	12470	12470	12470	5
658	20240627	090100	16417430	12480	12480	12480	12480	0
659	20240627	090000	16417430	12480	12580	12580	12400	1315