KissMeData/084730/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200100	301788980	13260	13260	13260	13260	550
3	20240628	200000	301788980	13260	13260	13260	13260	0
4	20240628	195900	301788980	13260	13260	13260	13260	0
5	20240628	195800	301788980	13260	13260	13260	13260	0
6	20240628	195700	301788980	13260	13260	13260	13260	0
7	20240628	195600	301788980	13260	13260	13260	13260	0
8	20240628	195500	301788980	13260	13260	13260	13260	0
9	20240628	195400	301788980	13260	13260	13260	13260	0
10	20240628	195300	301788980	13260	13260	13260	13260	0
11	20240628	195200	301788980	13260	13260	13260	13260	0
12	20240628	195100	301788980	13260	13260	13260	13260	0
13	20240628	195000	301788980	13260	13260	13260	13260	0
14	20240628	194900	301788980	13260	13260	13260	13260	0
15	20240628	194800	301788980	13260	13260	13260	13260	0
16	20240628	194700	301788980	13260	13260	13260	13260	0
17	20240628	194600	301788980	13260	13260	13260	13260	0
18	20240628	194500	301788980	13260	13260	13260	13260	0
19	20240628	194400	301788980	13260	13260	13260	13260	0
20	20240628	194300	301788980	13260	13260	13260	13260	0
21	20240628	194200	301788980	13260	13260	13260	13260	0
22	20240628	194100	301788980	13260	13260	13260	13260	0
23	20240628	194000	301788980	13260	13260	13260	13260	0
24	20240628	193900	301788980	13260	13260	13260	13260	0
25	20240628	193800	301788980	13260	13260	13260	13260	0
26	20240628	193700	301788980	13260	13260	13260	13260	0
27	20240628	193600	301788980	13260	13260	13260	13260	0
28	20240628	193500	301788980	13260	13260	13260	13260	0
29	20240628	193400	301788980	13260	13260	13260	13260	0
30	20240628	193300	301788980	13260	13260	13260	13260	0
31	20240628	193200	301788980	13260	13260	13260	13260	0
32	20240628	193100	301788980	13260	13260	13260	13260	550
33	20240628	193000	301788980	13260	13260	13260	13260	0
34	20240628	192900	301788980	13260	13260	13260	13260	0
35	20240628	192800	301788980	13260	13260	13260	13260	0
36	20240628	192700	301788980	13260	13260	13260	13260	0
37	20240628	192600	301788980	13260	13260	13260	13260	0
38	20240628	192500	301788980	13260	13260	13260	13260	0
39	20240628	192400	301788980	13260	13260	13260	13260	0
40	20240628	192300	301788980	13260	13260	13260	13260	0
41	20240628	192200	301788980	13260	13260	13260	13260	0
42	20240628	192100	301788980	13260	13260	13260	13260	0
43	20240628	192000	301788980	13260	13260	13260	13260	0
44	20240628	191900	301788980	13260	13260	13260	13260	0
45	20240628	191800	301788980	13260	13260	13260	13260	0
46	20240628	191700	301788980	13260	13260	13260	13260	0
47	20240628	191600	301788980	13260	13260	13260	13260	0
48	20240628	191500	301788980	13260	13260	13260	13260	0
49	20240628	191400	301788980	13260	13260	13260	13260	0
50	20240628	191300	301788980	13260	13260	13260	13260	0
51	20240628	191200	301788980	13260	13260	13260	13260	0
52	20240628	191100	301788980	13260	13260	13260	13260	0
53	20240628	191000	301788980	13260	13260	13260	13260	0
54	20240628	190900	301788980	13260	13260	13260	13260	0
55	20240628	190800	301788980	13260	13260	13260	13260	0
56	20240628	190700	301788980	13260	13260	13260	13260	0
57	20240628	190600	301788980	13260	13260	13260	13260	0
58	20240628	190500	301788980	13260	13260	13260	13260	0
59	20240628	190400	301788980	13260	13260	13260	13260	0
60	20240628	190300	301788980	13260	13260	13260	13260	0
61	20240628	190200	301788980	13260	13260	13260	13260	0
62	20240628	190100	301788980	13260	13260	13260	13260	550
63	20240628	190000	301788980	13260	13260	13260	13260	0
64	20240628	185900	301788980	13260	13260	13260	13260	0
65	20240628	185800	301788980	13260	13260	13260	13260	0
66	20240628	185700	301788980	13260	13260	13260	13260	0
67	20240628	185600	301788980	13260	13260	13260	13260	0
68	20240628	185500	301788980	13260	13260	13260	13260	0
69	20240628	185400	301788980	13260	13260	13260	13260	0
70	20240628	185300	301788980	13260	13260	13260	13260	0
71	20240628	185200	301788980	13260	13260	13260	13260	0
72	20240628	185100	301788980	13260	13260	13260	13260	0
73	20240628	185000	301788980	13260	13260	13260	13260	0
74	20240628	184900	301788980	13260	13260	13260	13260	0
75	20240628	184800	301788980	13260	13260	13260	13260	0
76	20240628	184700	301788980	13260	13260	13260	13260	0
77	20240628	184600	301788980	13260	13260	13260	13260	0
78	20240628	184500	301788980	13260	13260	13260	13260	0
79	20240628	184400	301788980	13260	13260	13260	13260	0
80	20240628	184300	301788980	13260	13260	13260	13260	0
81	20240628	184200	301788980	13260	13260	13260	13260	0
82	20240628	184100	301788980	13260	13260	13260	13260	0
83	20240628	184000	301788980	13260	13260	13260	13260	0
84	20240628	183900	301788980	13260	13260	13260	13260	0
85	20240628	183800	301788980	13260	13260	13260	13260	0
86	20240628	183700	301788980	13260	13260	13260	13260	0
87	20240628	183600	301788980	13260	13260	13260	13260	0
88	20240628	183500	301788980	13260	13260	13260	13260	0
89	20240628	183400	301788980	13260	13260	13260	13260	0
90	20240628	183300	301788980	13260	13260	13260	13260	0
91	20240628	183200	301788980	13260	13260	13260	13260	0
92	20240628	183100	301788980	13260	13260	13260	13260	550
93	20240628	183000	301788980	13260	13260	13260	13260	0
94	20240628	182900	301788980	13260	13260	13260	13260	0
95	20240628	182800	301788980	13260	13260	13260	13260	0
96	20240628	182700	301788980	13260	13260	13260	13260	0
97	20240628	182600	301788980	13260	13260	13260	13260	0
98	20240628	182500	301788980	13260	13260	13260	13260	0
99	20240628	182400	301788980	13260	13260	13260	13260	0
100	20240628	182300	301788980	13260	13260	13260	13260	0
101	20240628	182200	301788980	13260	13260	13260	13260	0
102	20240628	182100	301788980	13260	13260	13260	13260	0
103	20240628	182000	301788980	13260	13260	13260	13260	0
104	20240628	181900	301788980	13260	13260	13260	13260	0
105	20240628	181800	301788980	13260	13260	13260	13260	0
106	20240628	181700	301788980	13260	13260	13260	13260	0
107	20240628	181600	301788980	13260	13260	13260	13260	0
108	20240628	181500	301788980	13260	13260	13260	13260	0
109	20240628	181400	301788980	13260	13260	13260	13260	0
110	20240628	181300	301788980	13260	13260	13260	13260	0
111	20240628	181200	301788980	13260	13260	13260	13260	0
112	20240628	181100	301788980	13260	13260	13260	13260	0
113	20240628	181000	301788980	13260	13260	13260	13260	0
114	20240628	180900	301788980	13260	13260	13260	13260	0
115	20240628	180800	301788980	13260	13260	13260	13260	0
116	20240628	180700	301788980	13260	13260	13260	13260	0
117	20240628	180600	301788980	13260	13260	13260	13260	0
118	20240628	180500	301788980	13260	13260	13260	13260	0
119	20240628	180400	301788980	13260	13260	13260	13260	0
120	20240628	180300	301788980	13260	13260	13260	13260	0
121	20240628	180200	301788980	13260	13260	13260	13260	0
122	20240628	180100	301788980	13260	13260	13260	13260	550
123	20240628	180000	301788980	13260	13260	13260	13260	0
124	20240628	175900	301788980	13260	13260	13260	13260	0
125	20240628	175800	301788980	13260	13260	13260	13260	0
126	20240628	175700	301788980	13260	13260	13260	13260	0
127	20240628	175600	301788980	13260	13260	13260	13260	0
128	20240628	175500	301788980	13260	13260	13260	13260	0
129	20240628	175400	301788980	13260	13260	13260	13260	0
130	20240628	175300	301788980	13260	13260	13260	13260	0
131	20240628	175200	301788980	13260	13260	13260	13260	0
132	20240628	175100	301788980	13260	13260	13260	13260	0
133	20240628	175000	301788980	13260	13260	13260	13260	0
134	20240628	174900	301788980	13260	13260	13260	13260	0
135	20240628	174800	301788980	13260	13260	13260	13260	0
136	20240628	174700	301788980	13260	13260	13260	13260	0
137	20240628	174600	301788980	13260	13260	13260	13260	0
138	20240628	174500	301788980	13260	13260	13260	13260	0
139	20240628	174400	301788980	13260	13260	13260	13260	0
140	20240628	174300	301788980	13260	13260	13260	13260	0
141	20240628	174200	301788980	13260	13260	13260	13260	0
142	20240628	174100	301788980	13260	13260	13260	13260	0
143	20240628	174000	301788980	13260	13260	13260	13260	0
144	20240628	173900	301788980	13260	13260	13260	13260	0
145	20240628	173800	301788980	13260	13260	13260	13260	0
146	20240628	173700	301788980	13260	13260	13260	13260	0
147	20240628	173600	301788980	13260	13260	13260	13260	0
148	20240628	173500	301788980	13260	13260	13260	13260	0
149	20240628	173400	301788980	13260	13260	13260	13260	0
150	20240628	173300	301788980	13260	13260	13260	13260	0
151	20240628	173200	301788980	13260	13260	13260	13260	0
152	20240628	173100	301788980	13260	13260	13260	13260	550
153	20240628	173000	301788980	13260	13260	13260	13260	0
154	20240628	172900	301788980	13260	13260	13260	13260	0
155	20240628	172800	301788980	13260	13260	13260	13260	0
156	20240628	172700	301788980	13260	13260	13260	13260	0
157	20240628	172600	301788980	13260	13260	13260	13260	0
158	20240628	172500	301788980	13260	13260	13260	13260	0
159	20240628	172400	301788980	13260	13260	13260	13260	0
160	20240628	172300	301788980	13260	13260	13260	13260	0
161	20240628	172200	301788980	13260	13260	13260	13260	0
162	20240628	172100	301788980	13260	13260	13260	13260	0
163	20240628	172000	301788980	13260	13260	13260	13260	0
164	20240628	171900	301788980	13260	13260	13260	13260	0
165	20240628	171800	301788980	13260	13260	13260	13260	0
166	20240628	171700	301788980	13260	13260	13260	13260	0
167	20240628	171600	301788980	13260	13260	13260	13260	0
168	20240628	171500	301788980	13260	13260	13260	13260	0
169	20240628	171400	301788980	13260	13260	13260	13260	0
170	20240628	171300	301788980	13260	13260	13260	13260	0
171	20240628	171200	301788980	13260	13260	13260	13260	0
172	20240628	171100	301788980	13260	13260	13260	13260	0
173	20240628	171000	301788980	13260	13260	13260	13260	0
174	20240628	170900	301788980	13260	13260	13260	13260	0
175	20240628	170800	301788980	13260	13260	13260	13260	0
176	20240628	170700	301788980	13260	13260	13260	13260	0
177	20240628	170600	301788980	13260	13260	13260	13260	0
178	20240628	170500	301788980	13260	13260	13260	13260	0
179	20240628	170400	301788980	13260	13260	13260	13260	0
180	20240628	170300	301788980	13260	13260	13260	13260	0
181	20240628	170200	301788980	13260	13260	13260	13260	0
182	20240628	170100	301788980	13260	13260	13260	13260	550
183	20240628	170000	301788980	13260	13260	13260	13260	0
184	20240628	165900	301788980	13260	13260	13260	13260	0
185	20240628	165800	301788980	13260	13260	13260	13260	0
186	20240628	165700	301788980	13260	13260	13260	13260	0
187	20240628	165600	301788980	13260	13260	13260	13260	0
188	20240628	165500	301788980	13260	13260	13260	13260	0
189	20240628	165400	301788980	13260	13260	13260	13260	0
190	20240628	165300	301788980	13260	13260	13260	13260	0
191	20240628	165200	301788980	13260	13260	13260	13260	0
192	20240628	165100	301788980	13260	13260	13260	13260	0
193	20240628	165000	301788980	13260	13260	13260	13260	0
194	20240628	164900	301788980	13260	13260	13260	13260	0
195	20240628	164800	301788980	13260	13260	13260	13260	0
196	20240628	164700	301788980	13260	13260	13260	13260	0
197	20240628	164600	301788980	13260	13260	13260	13260	0
198	20240628	164500	301788980	13260	13260	13260	13260	0
199	20240628	164400	301788980	13260	13260	13260	13260	0
200	20240628	164300	301788980	13260	13260	13260	13260	0
201	20240628	164200	301788980	13260	13260	13260	13260	0
202	20240628	164100	301788980	13260	13260	13260	13260	0
203	20240628	164000	301788980	13260	13260	13260	13260	0
204	20240628	163900	301788980	13260	13260	13260	13260	0
205	20240628	163800	301788980	13260	13260	13260	13260	0
206	20240628	163700	301788980	13260	13260	13260	13260	0
207	20240628	163600	301788980	13260	13260	13260	13260	0
208	20240628	163500	301788980	13260	13260	13260	13260	0
209	20240628	163400	301788980	13260	13260	13260	13260	0
210	20240628	163300	301788980	13260	13260	13260	13260	0
211	20240628	163200	301788980	13260	13260	13260	13260	0
212	20240628	163100	301788980	13260	13260	13260	13260	550
213	20240628	163000	301788980	13260	13260	13260	13260	0
214	20240628	162900	301788980	13260	13260	13260	13260	0
215	20240628	162800	301788980	13260	13260	13260	13260	0
216	20240628	162700	301788980	13260	13260	13260	13260	0
217	20240628	162600	301788980	13260	13260	13260	13260	0
218	20240628	162500	301788980	13260	13260	13260	13260	0
219	20240628	162400	301788980	13260	13260	13260	13260	0
220	20240628	162300	301788980	13260	13260	13260	13260	0
221	20240628	162200	301788980	13260	13260	13260	13260	0
222	20240628	162100	301788980	13260	13260	13260	13260	0
223	20240628	162000	301788980	13260	13260	13260	13260	0
224	20240628	161900	301788980	13260	13260	13260	13260	0
225	20240628	161800	301788980	13260	13260	13260	13260	0
226	20240628	161700	301788980	13260	13260	13260	13260	0
227	20240628	161600	301788980	13260	13260	13260	13260	0
228	20240628	161500	301788980	13260	13260	13260	13260	0
229	20240628	161400	301788980	13260	13260	13260	13260	0
230	20240628	161300	301788980	13260	13260	13260	13260	0
231	20240628	161200	301788980	13260	13260	13260	13260	0
232	20240628	161100	301788980	13260	13260	13260	13260	0
233	20240628	161000	301788980	13260	13260	13260	13260	0
234	20240628	160900	301788980	13260	13260	13260	13260	0
235	20240628	160800	301788980	13260	13260	13260	13260	0
236	20240628	160700	301788980	13260	13260	13260	13260	0
237	20240628	160600	301788980	13260	13260	13260	13260	0
238	20240628	160500	301788980	13260	13260	13260	13260	0
239	20240628	160400	301788980	13260	13260	13260	13260	0
240	20240628	160300	301788980	13260	13260	13260	13260	0
241	20240628	160200	301788980	13260	13260	13260	13260	0
242	20240628	160100	301788980	13260	13260	13260	13260	550
243	20240628	160000	301788980	13260	13260	13260	13260	0
244	20240628	155900	301788980	13260	13260	13260	13260	0
245	20240628	155800	301788980	13260	13260	13260	13260	0
246	20240628	155700	301788980	13260	13260	13260	13260	0
247	20240628	155600	301788980	13260	13260	13260	13260	0
248	20240628	155500	301788980	13260	13260	13260	13260	0
249	20240628	155400	301788980	13260	13260	13260	13260	0
250	20240628	155300	301788980	13260	13260	13260	13260	0
251	20240628	155200	301788980	13260	13260	13260	13260	0
252	20240628	155100	301788980	13260	13260	13260	13260	0
253	20240628	155000	301788980	13260	13260	13260	13260	0
254	20240628	154900	301788980	13260	13260	13260	13260	0
255	20240628	154800	301788980	13260	13260	13260	13260	0
256	20240628	154700	301788980	13260	13260	13260	13260	0
257	20240628	154600	301788980	13260	13260	13260	13260	0
258	20240628	154500	301788980	13260	13260	13260	13260	0
259	20240628	154400	301788980	13260	13260	13260	13260	0
260	20240628	154300	301788980	13260	13260	13260	13260	0
261	20240628	154200	301788980	13260	13260	13260	13260	0
262	20240628	154100	301788980	13260	13260	13260	13260	0
263	20240628	154000	301788980	13260	13260	13260	13260	0
264	20240628	153900	301788980	13260	13260	13260	13260	0
265	20240628	153800	301788980	13260	13260	13260	13260	0
266	20240628	153700	301788980	13260	13260	13260	13260	0
267	20240628	153600	301788980	13260	13260	13260	13260	0
268	20240628	153500	301788980	13260	13260	13260	13260	0
269	20240628	153400	301788980	13260	13260	13260	13260	0
270	20240628	153300	301788980	13260	13260	13260	13260	0
271	20240628	153200	301788980	13260	13260	13260	13260	0
272	20240628	153100	301788980	13260	13260	13260	13260	550
273	20240628	153000	301788980	13260	13260	13260	13260	550
274	20240628	152900	294495980	13250	13250	13250	13250	0
275	20240628	152800	294495980	13250	13250	13250	13250	0
276	20240628	152700	294495980	13250	13250	13250	13250	0
277	20240628	152600	294495980	13250	13250	13250	13250	0
278	20240628	152500	294495980	13250	13250	13250	13250	0
279	20240628	152400	294495980	13250	13250	13250	13250	0
280	20240628	152300	294495980	13250	13250	13250	13250	0
281	20240628	152200	294495980	13250	13250	13250	13250	0
282	20240628	152100	294495980	13250	13250	13250	13250	0
283	20240628	152000	294495980	13250	13250	13250	13250	0
284	20240628	151900	294495980	13250	13250	13250	13250	7
285	20240628	151800	294403230	13250	13250	13250	13250	8
286	20240628	151700	294297230	13250	13250	13250	13250	0
287	20240628	151600	294297230	13250	13260	13260	13250	52
288	20240628	151500	293608180	13260	13260	13260	13260	0
289	20240628	151400	293608180	13260	13260	13260	13260	37
290	20240628	151300	293117560	13260	13260	13260	13260	0
291	20240628	151200	293117560	13260	13260	13260	13260	0
292	20240628	151100	293117560	13260	13260	13260	13260	5
293	20240628	151000	293051260	13250	13270	13270	13250	24
294	20240628	150900	292733240	13250	13250	13250	13250	0
295	20240628	150800	292733240	13250	13250	13250	13250	0
296	20240628	150700	292733240	13250	13250	13250	13250	0
297	20240628	150600	292733240	13250	13250	13250	13250	181
298	20240628	150500	290334990	13240	13240	13240	13240	0
299	20240628	150400	290334990	13240	13240	13240	13240	0
300	20240628	150300	290334990	13240	13240	13240	13240	0
301	20240628	150200	290334990	13240	13240	13240	13240	0
302	20240628	150100	290334990	13240	13240	13240	13240	76
303	20240628	150000	289328750	13240	13240	13240	13240	1
304	20240628	145900	289315510	13240	13240	13240	13240	0
305	20240628	145800	289315510	13240	13240	13240	13240	0
306	20240628	145700	289315510	13240	13240	13240	13240	1
307	20240628	145600	289302270	13240	13240	13240	13240	0
308	20240628	145500	289302270	13240	13240	13240	13240	0
309	20240628	145400	289302270	13240	13240	13240	13240	0
310	20240628	145300	289302270	13240	13240	13240	13240	0
311	20240628	145200	289302270	13240	13240	13240	13240	0
312	20240628	145100	289302270	13240	13240	13240	13240	0
313	20240628	145000	289302270	13240	13240	13240	13240	2
314	20240628	144900	289275790	13240	13240	13240	13240	0
315	20240628	144800	289275790	13240	13240	13240	13240	8
316	20240628	144700	289169870	13240	13240	13240	13240	10
317	20240628	144600	289037470	13240	13240	13240	13240	0
318	20240628	144500	289037470	13240	13240	13240	13240	0
319	20240628	144400	289037470	13240	13240	13240	13240	0
320	20240628	144300	289037470	13240	13240	13240	13240	0
321	20240628	144200	289037470	13240	13240	13240	13240	0
322	20240628	144100	289037470	13240	13240	13240	13240	0
323	20240628	144000	289037470	13240	13240	13240	13240	1
324	20240628	143900	289024230	13240	13240	13240	13240	0
325	20240628	143800	289024230	13240	13240	13240	13240	48
326	20240628	143700	288388710	13230	13230	13230	13230	0
327	20240628	143600	288388710	13230	13230	13230	13230	0
328	20240628	143500	288388710	13230	13230	13230	13230	0
329	20240628	143400	288388710	13230	13230	13230	13230	7
330	20240628	143300	288296100	13240	13240	13240	13240	0
331	20240628	143200	288296100	13240	13240	13240	13240	100
332	20240628	143100	286972100	13240	13240	13240	13240	2
333	20240628	143000	286945620	13240	13240	13240	13240	0
334	20240628	142900	286945620	13240	13240	13240	13240	0
335	20240628	142800	286945620	13240	13240	13240	13240	0
336	20240628	142700	286945620	13240	13240	13240	13240	0
337	20240628	142600	286945620	13240	13240	13240	13240	13
338	20240628	142500	286773500	13240	13240	13240	13240	3
339	20240628	142400	286733780	13240	13240	13240	13240	0
340	20240628	142300	286733780	13240	13240	13240	13240	87
341	20240628	142200	285581900	13230	13230	13230	13230	0
342	20240628	142100	285581900	13230	13230	13230	13230	0
343	20240628	142000	285581900	13230	13230	13230	13230	0
344	20240628	141900	285581900	13230	13230	13230	13230	0
345	20240628	141800	285581900	13230	13230	13230	13230	0
346	20240628	141700	285581900	13230	13230	13230	13230	2
347	20240628	141600	285555440	13240	13240	13240	13240	0
348	20240628	141500	285555440	13240	13240	13240	13240	0
349	20240628	141400	285555440	13240	13240	13240	13240	50
350	20240628	141300	284893440	13240	13240	13240	13240	199
351	20240628	141200	282258680	13260	13260	13260	13260	0
352	20240628	141100	282258680	13260	13260	13260	13260	0
353	20240628	141000	282258680	13260	13260	13260	13260	0
354	20240628	140900	282258680	13260	13260	13260	13260	0
355	20240628	140800	282258680	13260	13260	13260	13260	0
356	20240628	140700	282258680	13260	13260	13260	13260	1
357	20240628	140600	282245420	13260	13260	13260	13260	0
358	20240628	140500	282245420	13260	13240	13260	13240	7
359	20240628	140400	282152720	13240	13240	13240	13240	0
360	20240628	140300	282152720	13240	13240	13240	13240	100
361	20240628	140200	280828720	13240	13240	13240	13240	2
362	20240628	140100	280802240	13240	13240	13240	13240	0
363	20240628	140000	280802240	13240	13240	13240	13240	0
364	20240628	135900	280802240	13240	13240	13240	13240	0
365	20240628	135800	280802240	13240	13240	13240	13240	0
366	20240628	135700	280802240	13240	13250	13250	13240	95
367	20240628	135600	279543690	13260	13260	13260	13260	2
368	20240628	135500	279517170	13270	13270	13270	13270	0
369	20240628	135400	279517170	13270	13270	13270	13270	0
370	20240628	135300	279517170	13270	13270	13270	13270	0
371	20240628	135200	279517170	13270	13270	13270	13270	0
372	20240628	135100	279517170	13270	13270	13270	13270	50
373	20240628	135000	278853670	13250	13250	13250	13250	0
374	20240628	134900	278853670	13250	13250	13250	13250	5
375	20240628	134800	278787420	13250	13250	13250	13250	0
376	20240628	134700	278787420	13250	13250	13250	13250	0
377	20240628	134600	278787420	13250	13250	13250	13250	0
378	20240628	134500	278787420	13250	13250	13250	13250	0
379	20240628	134400	278787420	13250	13250	13250	13250	0
380	20240628	134300	278787420	13250	13250	13250	13250	0
381	20240628	134200	278787420	13250	13250	13250	13250	0
382	20240628	134100	278787420	13250	13250	13250	13250	16
383	20240628	134000	278575420	13250	13250	13250	13250	15
384	20240628	133900	278376670	13240	13240	13240	13240	116
385	20240628	133800	276840830	13240	13240	13240	13240	90
386	20240628	133700	275649230	13250	13250	13250	13250	0
387	20240628	133600	275649230	13250	13250	13250	13250	0
388	20240628	133500	275649230	13250	13250	13250	13250	0
389	20240628	133400	275649230	13250	13250	13250	13250	0
390	20240628	133300	275649230	13250	13250	13250	13250	0
391	20240628	133200	275649230	13250	13250	13250	13250	0
392	20240628	133100	275649230	13250	13250	13250	13250	37
393	20240628	133000	275158980	13250	13250	13250	13250	0
394	20240628	132900	275158980	13250	13250	13250	13250	0
395	20240628	132800	275158980	13250	13250	13250	13250	0
396	20240628	132700	275158980	13250	13250	13250	13250	512
397	20240628	132600	268374980	13240	13240	13240	13240	0
398	20240628	132500	268374980	13240	13240	13240	13240	175
399	20240628	132400	266057980	13250	13250	13250	13250	0
400	20240628	132300	266057980	13250	13250	13250	13250	0
401	20240628	132200	266057980	13250	13260	13270	13250	68
402	20240628	132100	265156910	13270	13250	13270	13250	35
403	20240628	132000	264693140	13250	13250	13250	13250	0
404	20240628	131900	264693140	13250	13250	13250	13250	0
405	20240628	131800	264693140	13250	13250	13250	13250	0
406	20240628	131700	264693140	13250	13250	13250	13250	0
407	20240628	131600	264693140	13250	13250	13250	13250	0
408	20240628	131500	264693140	13250	13250	13250	13250	0
409	20240628	131400	264693140	13250	13250	13250	13250	10
410	20240628	131300	264560640	13250	13250	13250	13250	0
411	20240628	131200	264560640	13250	13250	13250	13250	0
412	20240628	131100	264560640	13250	13250	13250	13250	0
413	20240628	131000	264560640	13250	13260	13260	13250	4
414	20240628	130900	264507610	13260	13260	13270	13260	7
415	20240628	130800	264414760	13260	13260	13270	13260	7
416	20240628	130700	264321910	13270	13260	13270	13260	2
417	20240628	130600	264295380	13270	13260	13270	13260	4
418	20240628	130500	264242320	13270	13260	13270	13260	6
419	20240628	130400	264162730	13270	13280	13280	13240	503
420	20240628	130300	257502530	13270	13280	13280	13270	6
421	20240628	130200	257422880	13270	13270	13270	13270	8
422	20240628	130100	257316720	13280	13280	13280	13280	0
423	20240628	130000	257316720	13280	13280	13280	13280	0
424	20240628	125900	257316720	13280	13280	13280	13280	0
425	20240628	125800	257316720	13280	13280	13280	13280	0
426	20240628	125700	257316720	13280	13280	13280	13280	0
427	20240628	125600	257316720	13280	13280	13280	13280	0
428	20240628	125500	257316720	13280	13270	13280	13270	2
429	20240628	125400	257290170	13280	13270	13280	13270	76
430	20240628	125300	256281530	13270	13270	13270	13270	1
431	20240628	125200	256268260	13280	13260	13280	13260	410
432	20240628	125100	250827490	13270	13270	13270	13270	0
433	20240628	125000	250827490	13270	13270	13270	13270	0
434	20240628	124900	250827490	13270	13260	13270	13260	6
435	20240628	124800	250747880	13240	13240	13240	13240	120
436	20240628	124700	249159080	13280	13280	13280	13280	0
437	20240628	124600	249159080	13280	13280	13280	13280	0
438	20240628	124500	249159080	13280	13280	13280	13280	0
439	20240628	124400	249159080	13280	13280	13280	13280	0
440	20240628	124300	249159080	13280	13280	13280	13280	0
441	20240628	124200	249159080	13280	13280	13280	13280	0
442	20240628	124100	249159080	13280	13250	13280	13250	252
443	20240628	124000	245812580	13280	13250	13280	13250	2
444	20240628	123900	245786050	13280	13280	13280	13280	0
445	20240628	123800	245786050	13280	13250	13280	13250	2
446	20240628	123700	245759520	13270	13270	13270	13270	0
447	20240628	123600	245759520	13270	13270	13270	13270	0
448	20240628	123500	245759520	13270	13270	13270	13270	0
449	20240628	123400	245759520	13270	13270	13270	13270	0
450	20240628	123300	245759520	13270	13270	13270	13270	0
451	20240628	123200	245759520	13270	13270	13270	13270	0
452	20240628	123100	245759520	13270	13270	13270	13270	0
453	20240628	123000	245759520	13270	13250	13270	13250	2
454	20240628	122900	245733000	13280	13280	13280	13280	0
455	20240628	122800	245733000	13280	13250	13280	13250	152
456	20240628	122700	243714640	13280	13280	13280	13280	0
457	20240628	122600	243714640	13280	13280	13280	13280	0
458	20240628	122500	243714640	13280	13280	13280	13280	0
459	20240628	122400	243714640	13280	13280	13280	13280	0
460	20240628	122300	243714640	13280	13280	13280	13280	0
461	20240628	122200	243714640	13280	13280	13280	13280	0
462	20240628	122100	243714640	13280	13280	13280	13280	0
463	20240628	122000	243714640	13280	13240	13280	13240	101
464	20240628	121900	242374170	13220	13220	13220	13220	0
465	20240628	121800	242374170	13220	13220	13220	13220	0
466	20240628	121700	242374170	13220	13220	13220	13220	0
467	20240628	121600	242374170	13220	13220	13220	13220	2
468	20240628	121500	242347730	13210	13210	13210	13210	0
469	20240628	121400	242347730	13210	13210	13210	13210	0
470	20240628	121300	242347730	13210	13210	13210	13210	0
471	20240628	121200	242347730	13210	13210	13210	13210	0
472	20240628	121100	242347730	13210	13210	13210	13210	0
473	20240628	121000	242347730	13210	13210	13210	13210	0
474	20240628	120900	242347730	13210	13210	13210	13210	0
475	20240628	120800	242347730	13210	13210	13210	13210	0
476	20240628	120700	242347730	13210	13210	13210	13210	0
477	20240628	120600	242347730	13210	13210	13210	13210	0
478	20240628	120500	242347730	13210	13210	13210	13210	0
479	20240628	120400	242347730	13210	13210	13210	13210	0
480	20240628	120300	242347730	13210	13210	13210	13210	0
481	20240628	120200	242347730	13210	13210	13210	13210	0
482	20240628	120100	242347730	13210	13210	13210	13210	0
483	20240628	120000	242347730	13210	13210	13210	13210	9
484	20240628	115900	242228840	13260	13230	13260	13230	2
485	20240628	115800	242202350	13250	13250	13250	13250	1
486	20240628	115700	242189100	13240	13230	13240	13230	2
487	20240628	115600	242162630	13270	13270	13270	13270	0
488	20240628	115500	242162630	13270	13270	13270	13270	0
489	20240628	115400	242162630	13270	13270	13270	13270	0
490	20240628	115300	242162630	13270	13270	13270	13270	0
491	20240628	115200	242162630	13270	13270	13270	13230	9
492	20240628	115100	242043240	13220	13220	13220	13220	3
493	20240628	115000	242003580	13240	13240	13240	13240	0
494	20240628	114900	242003580	13240	13240	13240	13240	0
495	20240628	114800	242003580	13240	13240	13240	13240	0
496	20240628	114700	242003580	13240	13240	13240	13240	0
497	20240628	114600	242003580	13240	13240	13240	13240	0
498	20240628	114500	242003580	13240	13240	13240	13240	101
499	20240628	114400	240666340	13190	13190	13190	13190	0
500	20240628	114300	240666340	13190	13190	13190	13190	0
501	20240628	114200	240666340	13190	13190	13190	13190	838
502	20240628	114100	229613120	13190	13190	13190	13190	20
503	20240628	114000	229349320	13190	13190	13190	13190	0
504	20240628	113900	229349320	13190	13190	13190	13190	0
505	20240628	113800	229349320	13190	13190	13190	13190	0
506	20240628	113700	229349320	13190	13170	13190	13170	2
507	20240628	113600	229322960	13180	13170	13180	13170	8
508	20240628	113500	229217570	13180	13140	13180	13140	7
509	20240628	113400	229125430	13190	13160	13190	13160	4
510	20240628	113300	229072710	13130	13130	13130	13130	0
511	20240628	113200	229072710	13130	13130	13130	13130	0
512	20240628	113100	229072710	13130	13130	13130	13130	0
513	20240628	113000	229072710	13130	13130	13130	13130	0
514	20240628	112900	229072710	13130	13130	13130	13130	0
515	20240628	112800	229072710	13130	13130	13130	13130	0
516	20240628	112700	229072710	13130	13130	13130	13130	1000
517	20240628	112600	215942710	13130	13130	13130	13130	5
518	20240628	112500	215877060	13170	13180	13180	13130	1280
519	20240628	112400	199051120	13190	13190	13190	13190	0
520	20240628	112300	199051120	13190	13190	13190	13190	37
521	20240628	112200	198563090	13190	13190	13190	13190	1
522	20240628	112100	198549900	13190	13190	13190	13190	3
523	20240628	112000	198510330	13190	13190	13190	13190	0
524	20240628	111900	198510330	13190	13180	13190	13180	4
525	20240628	111800	198457590	13170	13170	13170	13170	0
526	20240628	111700	198457590	13170	13170	13170	13170	0
527	20240628	111600	198457590	13170	13170	13170	13170	0
528	20240628	111500	198457590	13170	13180	13180	13170	100
529	20240628	111400	197139980	13190	13190	13190	13190	13
530	20240628	111300	196968510	13190	13190	13190	13190	4
531	20240628	111200	196915750	13180	13190	13190	13180	526
532	20240628	111100	189979610	13200	13200	13200	13200	0
533	20240628	111000	189979610	13200	13200	13200	13200	0
534	20240628	110900	189979610	13200	13200	13200	13200	0
535	20240628	110800	189979610	13200	13200	13200	13200	0
536	20240628	110700	189979610	13200	13200	13200	13200	0
537	20240628	110600	189979610	13200	13200	13200	13200	20
538	20240628	110500	189715610	13200	13200	13200	13200	0
539	20240628	110400	189715610	13200	13200	13200	13200	175
540	20240628	110300	187405610	13230	13210	13230	13210	3
541	20240628	110200	187365960	13230	13220	13270	13220	5
542	20240628	110100	187299800	13210	13210	13210	13210	0
543	20240628	110000	187299800	13210	13210	13210	13210	0
544	20240628	105900	187299800	13210	13210	13210	13210	1
545	20240628	105800	187286590	13210	13210	13210	13210	0
546	20240628	105700	187286590	13210	13210	13210	13210	0
547	20240628	105600	187286590	13210	13210	13210	13210	0
548	20240628	105500	187286590	13210	13210	13210	13210	2
549	20240628	105400	187260170	13210	13210	13210	13210	21
550	20240628	105300	186982760	13210	13210	13210	13210	0
551	20240628	105200	186982760	13210	13210	13210	13210	0
552	20240628	105100	186982760	13210	13210	13210	13210	0
553	20240628	105000	186982760	13210	13220	13220	13210	76
554	20240628	104900	185978760	13210	13210	13210	13210	1
555	20240628	104800	185965550	13210	13210	13210	13210	0
556	20240628	104700	185965550	13210	13210	13210	13210	1
557	20240628	104600	185952340	13270	13220	13270	13220	103
558	20240628	104500	184586630	13210	13200	13210	13200	187
559	20240628	104400	182116380	13200	13230	13230	13200	315
560	20240628	104300	177957410	13230	13230	13230	13230	0
561	20240628	104200	177957410	13230	13230	13230	13230	0
562	20240628	104100	177957410	13230	13230	13230	13230	100
563	20240628	104000	176634410	13230	13230	13230	13230	0
564	20240628	103900	176634410	13230	13230	13230	13230	0
565	20240628	103800	176634410	13230	13230	13230	13230	221
566	20240628	103700	173710580	13270	13270	13270	13270	0
567	20240628	103600	173710580	13270	13270	13270	13270	0
568	20240628	103500	173710580	13270	13270	13270	13270	0
569	20240628	103400	173710580	13270	13270	13270	13270	0
570	20240628	103300	173710580	13270	13230	13270	13230	2
571	20240628	103200	173684080	13230	13240	13270	13230	7
572	20240628	103100	173591340	13260	13230	13270	13230	8
573	20240628	103000	173485360	13270	13240	13270	13230	4
574	20240628	102900	173432350	13270	13270	13270	13270	0
575	20240628	102800	173432350	13270	13220	13270	13220	4
576	20240628	102700	173379400	13270	13270	13270	13220	4
577	20240628	102600	173326410	13210	13210	13210	13210	0
578	20240628	102500	173326410	13210	13210	13210	13210	0
579	20240628	102400	173326410	13210	13210	13210	13210	0
580	20240628	102300	173326410	13210	13210	13210	13210	1
581	20240628	102200	173313200	13200	13200	13200	13200	0
582	20240628	102100	173313200	13200	13200	13200	13200	41
583	20240628	102000	172772000	13200	13200	13200	13200	0
584	20240628	101900	172772000	13200	13220	13220	13200	99
585	20240628	101800	171463550	13230	13230	13230	13230	0
586	20240628	101700	171463550	13230	13230	13230	13230	1
587	20240628	101600	171450320	13270	13240	13270	13240	2
588	20240628	101500	171423810	13270	13270	13270	13270	0
589	20240628	101400	171423810	13270	13270	13270	13270	1
590	20240628	101300	171410540	13250	13250	13270	13250	5
591	20240628	101200	171344230	13230	13230	13230	13230	1
592	20240628	101100	171331000	13270	13270	13270	13270	0
593	20240628	101000	171331000	13270	13250	13270	13250	4
594	20240628	100900	171277940	13240	13240	13240	13240	25
595	20240628	100800	170946940	13240	13240	13240	13240	0
596	20240628	100700	170946940	13240	13240	13240	13240	0
597	20240628	100600	170946940	13240	13240	13240	13240	1
598	20240628	100500	170933700	13270	13270	13270	13270	0
599	20240628	100400	170933700	13270	13270	13270	13270	0
600	20240628	100300	170933700	13270	13270	13270	13270	1
601	20240628	100200	170920430	13230	13230	13230	13210	1679
602	20240628	100100	148707300	13200	13200	13230	13200	12
603	20240628	100000	148548750	13230	13220	13230	13220	43
604	20240628	095900	147980010	13220	13220	13220	13220	0
605	20240628	095800	147980010	13220	13220	13220	13220	0
606	20240628	095700	147980010	13220	13220	13220	13220	1
607	20240628	095600	147966790	13220	13220	13220	13220	10
608	20240628	095500	147834590	13220	13190	13220	13190	3
609	20240628	095400	147794960	13180	13180	13180	13180	0
610	20240628	095300	147794960	13180	13180	13180	13180	0
611	20240628	095200	147794960	13180	13180	13180	13180	0
612	20240628	095100	147794960	13180	13180	13180	13180	0
613	20240628	095000	147794960	13180	13180	13180	13180	45
614	20240628	094900	147201860	13200	13200	13200	13200	0
615	20240628	094800	147201860	13200	13200	13200	13200	0
616	20240628	094700	147201860	13200	13200	13200	13200	0
617	20240628	094600	147201860	13200	13200	13200	13200	0
618	20240628	094500	147201860	13200	13150	13200	13140	236
619	20240628	094400	144098360	13120	13110	13120	13110	2
620	20240628	094300	144072130	13110	13110	13110	13110	0
621	20240628	094200	144072130	13110	13110	13110	13110	210
622	20240628	094100	141319030	13110	13110	13120	13110	228
623	20240628	094000	138329070	13110	13110	13110	13110	1
624	20240628	093900	138315960	13150	13130	13150	13130	111
625	20240628	093800	136856380	13150	13130	13150	13130	6
626	20240628	093700	136777530	13110	13110	13110	13110	200
627	20240628	093600	134155530	13120	13110	13120	13110	23
628	20240628	093500	133853790	13110	13140	13140	13100	820
629	20240628	093400	123104360	13150	13190	13190	13150	271
630	20240628	093300	119533180	13200	13210	13210	13200	2349
631	20240628	093200	88504050	13220	13220	13220	13220	51
632	20240628	093100	87829830	13210	13210	13210	13210	0
633	20240628	093000	87829830	13210	13210	13210	13210	176
634	20240628	092900	85504870	13210	13210	13210	13210	69
635	20240628	092800	84593380	13210	13220	13220	13210	838
636	20240628	092700	73523290	13220	13220	13220	13220	81
637	20240628	092600	72452470	13220	13220	13220	13220	9
638	20240628	092500	72333490	13220	13220	13220	13220	0
639	20240628	092400	72333490	13220	13220	13220	13220	5
640	20240628	092300	72267390	13220	13220	13230	13220	126
641	20240628	092200	70600920	13220	13220	13220	13220	0
642	20240628	092100	70600920	13220	13220	13220	13220	3
643	20240628	092000	70561260	13220	13220	13220	13220	20
644	20240628	091900	70296860	13220	13220	13220	13220	100
645	20240628	091800	68974860	13220	13230	13230	13220	184
646	20240628	091700	66540850	13230	13230	13230	13230	2
647	20240628	091600	66514390	13230	13230	13230	13230	180
648	20240628	091500	64132990	13270	13240	13280	13240	62
649	20240628	091400	63310210	13220	13220	13220	13220	0
650	20240628	091300	63310210	13220	13220	13220	13220	1
651	20240628	091200	63296990	13210	13210	13210	13210	1
652	20240628	091100	63283780	13220	13210	13220	13210	376
653	20240628	091000	58316430	13220	13220	13220	13220	20
654	20240628	090900	58052030	13220	13220	13220	13220	317
655	20240628	090800	53861290	13220	13220	13220	13220	39
656	20240628	090700	53345710	13230	13200	13230	13200	10
657	20240628	090600	53213440	13240	13280	13280	13240	3646
658	20240628	090500	4833820	13290	13280	13290	13280	24
659	20240628	090400	4515000	13290	13290	13290	13290	1
660	20240628	090300	4501710	13290	13290	13290	13290	1
661	20240628	090200	4488420	13270	13270	13270	13270	1
662	20240628	090100	4475150	13270	13280	13280	13270	100
663	20240628	090000	3147380	13300	13280	13300	13280	237