KissMeData/187870/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203400	180143640	16980	16980	16980	16980	563
3	20240627	203300	180143640	16980	16980	16980	16980	0
4	20240627	203200	180143640	16980	16980	16980	16980	0
5	20240627	203100	180143640	16980	16980	16980	16980	0
6	20240627	203000	180143640	16980	16980	16980	16980	0
7	20240627	202900	180143640	16980	16980	16980	16980	0
8	20240627	202800	180143640	16980	16980	16980	16980	0
9	20240627	202700	180143640	16980	16980	16980	16980	0
10	20240627	202600	180143640	16980	16980	16980	16980	0
11	20240627	202500	180143640	16980	16980	16980	16980	0
12	20240627	202400	180143640	16980	16980	16980	16980	0
13	20240627	202300	180143640	16980	16980	16980	16980	0
14	20240627	202200	180143640	16980	16980	16980	16980	0
15	20240627	202100	180143640	16980	16980	16980	16980	0
16	20240627	202000	180143640	16980	16980	16980	16980	0
17	20240627	201900	180143640	16980	16980	16980	16980	0
18	20240627	201800	180143640	16980	16980	16980	16980	0
19	20240627	201700	180143640	16980	16980	16980	16980	0
20	20240627	201600	180143640	16980	16980	16980	16980	0
21	20240627	201500	180143640	16980	16980	16980	16980	0
22	20240627	201400	180143640	16980	16980	16980	16980	0
23	20240627	201300	180143640	16980	16980	16980	16980	0
24	20240627	201200	180143640	16980	16980	16980	16980	0
25	20240627	201100	180143640	16980	16980	16980	16980	0
26	20240627	201000	180143640	16980	16980	16980	16980	0
27	20240627	200900	180143640	16980	16980	16980	16980	0
28	20240627	200800	180143640	16980	16980	16980	16980	0
29	20240627	200700	180143640	16980	16980	16980	16980	0
30	20240627	200600	180143640	16980	16980	16980	16980	0
31	20240627	200500	180143640	16980	16980	16980	16980	0
32	20240627	200400	180143640	16980	16980	16980	16980	563
33	20240627	200300	180143640	16980	16980	16980	16980	0
34	20240627	200200	180143640	16980	16980	16980	16980	0
35	20240627	200100	180143640	16980	16980	16980	16980	0
36	20240627	200000	180143640	16980	16980	16980	16980	0
37	20240627	195900	180143640	16980	16980	16980	16980	0
38	20240627	195800	180143640	16980	16980	16980	16980	0
39	20240627	195700	180143640	16980	16980	16980	16980	0
40	20240627	195600	180143640	16980	16980	16980	16980	0
41	20240627	195500	180143640	16980	16980	16980	16980	0
42	20240627	195400	180143640	16980	16980	16980	16980	0
43	20240627	195300	180143640	16980	16980	16980	16980	0
44	20240627	195200	180143640	16980	16980	16980	16980	0
45	20240627	195100	180143640	16980	16980	16980	16980	0
46	20240627	195000	180143640	16980	16980	16980	16980	0
47	20240627	194900	180143640	16980	16980	16980	16980	0
48	20240627	194800	180143640	16980	16980	16980	16980	0
49	20240627	194700	180143640	16980	16980	16980	16980	0
50	20240627	194600	180143640	16980	16980	16980	16980	0
51	20240627	194500	180143640	16980	16980	16980	16980	0
52	20240627	194400	180143640	16980	16980	16980	16980	0
53	20240627	194300	180143640	16980	16980	16980	16980	0
54	20240627	194200	180143640	16980	16980	16980	16980	0
55	20240627	194100	180143640	16980	16980	16980	16980	0
56	20240627	194000	180143640	16980	16980	16980	16980	0
57	20240627	193900	180143640	16980	16980	16980	16980	0
58	20240627	193800	180143640	16980	16980	16980	16980	0
59	20240627	193700	180143640	16980	16980	16980	16980	0
60	20240627	193600	180143640	16980	16980	16980	16980	0
61	20240627	193500	180143640	16980	16980	16980	16980	0
62	20240627	193400	180143640	16980	16980	16980	16980	563
63	20240627	193300	180143640	16980	16980	16980	16980	0
64	20240627	193200	180143640	16980	16980	16980	16980	0
65	20240627	193100	180143640	16980	16980	16980	16980	0
66	20240627	193000	180143640	16980	16980	16980	16980	0
67	20240627	192900	180143640	16980	16980	16980	16980	0
68	20240627	192800	180143640	16980	16980	16980	16980	0
69	20240627	192700	180143640	16980	16980	16980	16980	0
70	20240627	192600	180143640	16980	16980	16980	16980	0
71	20240627	192500	180143640	16980	16980	16980	16980	0
72	20240627	192400	180143640	16980	16980	16980	16980	0
73	20240627	192300	180143640	16980	16980	16980	16980	0
74	20240627	192200	180143640	16980	16980	16980	16980	0
75	20240627	192100	180143640	16980	16980	16980	16980	0
76	20240627	192000	180143640	16980	16980	16980	16980	0
77	20240627	191900	180143640	16980	16980	16980	16980	0
78	20240627	191800	180143640	16980	16980	16980	16980	0
79	20240627	191700	180143640	16980	16980	16980	16980	0
80	20240627	191600	180143640	16980	16980	16980	16980	0
81	20240627	191500	180143640	16980	16980	16980	16980	0
82	20240627	191400	180143640	16980	16980	16980	16980	0
83	20240627	191300	180143640	16980	16980	16980	16980	0
84	20240627	191200	180143640	16980	16980	16980	16980	0
85	20240627	191100	180143640	16980	16980	16980	16980	0
86	20240627	191000	180143640	16980	16980	16980	16980	0
87	20240627	190900	180143640	16980	16980	16980	16980	0
88	20240627	190800	180143640	16980	16980	16980	16980	0
89	20240627	190700	180143640	16980	16980	16980	16980	0
90	20240627	190600	180143640	16980	16980	16980	16980	0
91	20240627	190500	180143640	16980	16980	16980	16980	0
92	20240627	190400	180143640	16980	16980	16980	16980	563
93	20240627	190300	180143640	16980	16980	16980	16980	0
94	20240627	190200	180143640	16980	16980	16980	16980	0
95	20240627	190100	180143640	16980	16980	16980	16980	0
96	20240627	190000	180143640	16980	16980	16980	16980	0
97	20240627	185900	180143640	16980	16980	16980	16980	0
98	20240627	185800	180143640	16980	16980	16980	16980	0
99	20240627	185700	180143640	16980	16980	16980	16980	0
100	20240627	185600	180143640	16980	16980	16980	16980	0
101	20240627	185500	180143640	16980	16980	16980	16980	0
102	20240627	185400	180143640	16980	16980	16980	16980	0
103	20240627	185300	180143640	16980	16980	16980	16980	0
104	20240627	185200	180143640	16980	16980	16980	16980	0
105	20240627	185100	180143640	16980	16980	16980	16980	0
106	20240627	185000	180143640	16980	16980	16980	16980	0
107	20240627	184900	180143640	16980	16980	16980	16980	0
108	20240627	184800	180143640	16980	16980	16980	16980	0
109	20240627	184700	180143640	16980	16980	16980	16980	0
110	20240627	184600	180143640	16980	16980	16980	16980	0
111	20240627	184500	180143640	16980	16980	16980	16980	0
112	20240627	184400	180143640	16980	16980	16980	16980	0
113	20240627	184300	180143640	16980	16980	16980	16980	0
114	20240627	184200	180143640	16980	16980	16980	16980	0
115	20240627	184100	180143640	16980	16980	16980	16980	0
116	20240627	184000	180143640	16980	16980	16980	16980	0
117	20240627	183900	180143640	16980	16980	16980	16980	0
118	20240627	183800	180143640	16980	16980	16980	16980	0
119	20240627	183700	180143640	16980	16980	16980	16980	0
120	20240627	183600	180143640	16980	16980	16980	16980	0
121	20240627	183500	180143640	16980	16980	16980	16980	0
122	20240627	183400	180143640	16980	16980	16980	16980	563
123	20240627	183300	180143640	16980	16980	16980	16980	0
124	20240627	183200	180143640	16980	16980	16980	16980	0
125	20240627	183100	180143640	16980	16980	16980	16980	0
126	20240627	183000	180143640	16980	16980	16980	16980	0
127	20240627	182900	180143640	16980	16980	16980	16980	0
128	20240627	182800	180143640	16980	16980	16980	16980	0
129	20240627	182700	180143640	16980	16980	16980	16980	0
130	20240627	182600	180143640	16980	16980	16980	16980	0
131	20240627	182500	180143640	16980	16980	16980	16980	0
132	20240627	182400	180143640	16980	16980	16980	16980	0
133	20240627	182300	180143640	16980	16980	16980	16980	0
134	20240627	182200	180143640	16980	16980	16980	16980	0
135	20240627	182100	180143640	16980	16980	16980	16980	0
136	20240627	182000	180143640	16980	16980	16980	16980	0
137	20240627	181900	180143640	16980	16980	16980	16980	0
138	20240627	181800	180143640	16980	16980	16980	16980	0
139	20240627	181700	180143640	16980	16980	16980	16980	0
140	20240627	181600	180143640	16980	16980	16980	16980	0
141	20240627	181500	180143640	16980	16980	16980	16980	0
142	20240627	181400	180143640	16980	16980	16980	16980	0
143	20240627	181300	180143640	16980	16980	16980	16980	0
144	20240627	181200	180143640	16980	16980	16980	16980	0
145	20240627	181100	180143640	16980	16980	16980	16980	0
146	20240627	181000	180143640	16980	16980	16980	16980	0
147	20240627	180900	180143640	16980	16980	16980	16980	0
148	20240627	180800	180143640	16980	16980	16980	16980	0
149	20240627	180700	180143640	16980	16980	16980	16980	0
150	20240627	180600	180143640	16980	16980	16980	16980	0
151	20240627	180500	180143640	16980	16980	16980	16980	0
152	20240627	180400	180143640	16980	16980	16980	16980	563
153	20240627	180300	180143640	16980	16980	16980	16980	0
154	20240627	180200	180143640	16980	16980	16980	16980	0
155	20240627	180100	180143640	16980	16980	16980	16980	0
156	20240627	180000	180143640	16980	16980	16980	16980	0
157	20240627	175900	180143640	16980	16980	16980	16980	0
158	20240627	175800	180143640	16980	16980	16980	16980	0
159	20240627	175700	180143640	16980	16980	16980	16980	0
160	20240627	175600	180143640	16980	16980	16980	16980	0
161	20240627	175500	180143640	16980	16980	16980	16980	0
162	20240627	175400	180143640	16980	16980	16980	16980	0
163	20240627	175300	180143640	16980	16980	16980	16980	0
164	20240627	175200	180143640	16980	16980	16980	16980	0
165	20240627	175100	180143640	16980	16980	16980	16980	0
166	20240627	175000	180143640	16980	16980	16980	16980	0
167	20240627	174900	180143640	16980	16980	16980	16980	0
168	20240627	174800	180143640	16980	16980	16980	16980	0
169	20240627	174700	180143640	16980	16980	16980	16980	0
170	20240627	174600	180143640	16980	16980	16980	16980	0
171	20240627	174500	180143640	16980	16980	16980	16980	0
172	20240627	174400	180143640	16980	16980	16980	16980	0
173	20240627	174300	180143640	16980	16980	16980	16980	0
174	20240627	174200	180143640	16980	16980	16980	16980	0
175	20240627	174100	180143640	16980	16980	16980	16980	0
176	20240627	174000	180143640	16980	16980	16980	16980	0
177	20240627	173900	180143640	16980	16980	16980	16980	0
178	20240627	173800	180143640	16980	16980	16980	16980	0
179	20240627	173700	180143640	16980	16980	16980	16980	0
180	20240627	173600	180143640	16980	16980	16980	16980	0
181	20240627	173500	180143640	16980	16980	16980	16980	0
182	20240627	173400	180143640	16980	16980	16980	16980	563
183	20240627	173300	180143640	16980	16980	16980	16980	0
184	20240627	173200	180143640	16980	16980	16980	16980	0
185	20240627	173100	180143640	16980	16980	16980	16980	0
186	20240627	173000	180143640	16980	16980	16980	16980	0
187	20240627	172900	180143640	16980	16980	16980	16980	0
188	20240627	172800	180143640	16980	16980	16980	16980	0
189	20240627	172700	180143640	16980	16980	16980	16980	0
190	20240627	172600	180143640	16980	16980	16980	16980	0
191	20240627	172500	180143640	16980	16980	16980	16980	0
192	20240627	172400	180143640	16980	16980	16980	16980	0
193	20240627	172300	180143640	16980	16980	16980	16980	0
194	20240627	172200	180143640	16980	16980	16980	16980	0
195	20240627	172100	180143640	16980	16980	16980	16980	0
196	20240627	172000	180143640	16980	16980	16980	16980	0
197	20240627	171900	180143640	16980	16980	16980	16980	0
198	20240627	171800	180143640	16980	16980	16980	16980	0
199	20240627	171700	180143640	16980	16980	16980	16980	0
200	20240627	171600	180143640	16980	16980	16980	16980	0
201	20240627	171500	180143640	16980	16980	16980	16980	0
202	20240627	171400	180143640	16980	16980	16980	16980	0
203	20240627	171300	180143640	16980	16980	16980	16980	0
204	20240627	171200	180143640	16980	16980	16980	16980	0
205	20240627	171100	180143640	16980	16980	16980	16980	0
206	20240627	171000	180143640	16980	16980	16980	16980	0
207	20240627	170900	180143640	16980	16980	16980	16980	0
208	20240627	170800	180143640	16980	16980	16980	16980	0
209	20240627	170700	180143640	16980	16980	16980	16980	0
210	20240627	170600	180143640	16980	16980	16980	16980	0
211	20240627	170500	180143640	16980	16980	16980	16980	0
212	20240627	170400	180143640	16980	16980	16980	16980	563
213	20240627	170300	180143640	16980	16980	16980	16980	0
214	20240627	170200	180143640	16980	16980	16980	16980	0
215	20240627	170100	180143640	16980	16980	16980	16980	0
216	20240627	170000	180143640	16980	16980	16980	16980	0
217	20240627	165900	180143640	16980	16980	16980	16980	0
218	20240627	165800	180143640	16980	16980	16980	16980	0
219	20240627	165700	180143640	16980	16980	16980	16980	0
220	20240627	165600	180143640	16980	16980	16980	16980	0
221	20240627	165500	180143640	16980	16980	16980	16980	0
222	20240627	165400	180143640	16980	16980	16980	16980	0
223	20240627	165300	180143640	16980	16980	16980	16980	0
224	20240627	165200	180143640	16980	16980	16980	16980	0
225	20240627	165100	180143640	16980	16980	16980	16980	0
226	20240627	165000	180143640	16980	16980	16980	16980	0
227	20240627	164900	180143640	16980	16980	16980	16980	0
228	20240627	164800	180143640	16980	16980	16980	16980	0
229	20240627	164700	180143640	16980	16980	16980	16980	0
230	20240627	164600	180143640	16980	16980	16980	16980	0
231	20240627	164500	180143640	16980	16980	16980	16980	0
232	20240627	164400	180143640	16980	16980	16980	16980	0
233	20240627	164300	180143640	16980	16980	16980	16980	0
234	20240627	164200	180143640	16980	16980	16980	16980	0
235	20240627	164100	180143640	16980	16980	16980	16980	0
236	20240627	164000	180143640	16980	16980	16980	16980	0
237	20240627	163900	180143640	16980	16980	16980	16980	0
238	20240627	163800	180143640	16980	16980	16980	16980	0
239	20240627	163700	180143640	16980	16980	16980	16980	0
240	20240627	163600	180143640	16980	16980	16980	16980	0
241	20240627	163500	180143640	16980	16980	16980	16980	0
242	20240627	163400	180143640	16980	16980	16980	16980	563
243	20240627	163300	180143640	16980	16980	16980	16980	0
244	20240627	163200	180143640	16980	16980	16980	16980	0
245	20240627	163100	180143640	16980	16980	16980	16980	0
246	20240627	163000	180143640	16980	16980	16980	16980	0
247	20240627	162900	180143640	16980	16980	16980	16980	0
248	20240627	162800	180143640	16980	16980	16980	16980	0
249	20240627	162700	180143640	16980	16980	16980	16980	0
250	20240627	162600	180143640	16980	16980	16980	16980	0
251	20240627	162500	180143640	16980	16980	16980	16980	0
252	20240627	162400	180143640	16980	16980	16980	16980	0
253	20240627	162300	180143640	16980	16980	16980	16980	0
254	20240627	162200	180143640	16980	16980	16980	16980	0
255	20240627	162100	180143640	16980	16980	16980	16980	0
256	20240627	162000	180143640	16980	16980	16980	16980	0
257	20240627	161900	180143640	16980	16980	16980	16980	0
258	20240627	161800	180143640	16980	16980	16980	16980	0
259	20240627	161700	180143640	16980	16980	16980	16980	0
260	20240627	161600	180143640	16980	16980	16980	16980	0
261	20240627	161500	180143640	16980	16980	16980	16980	0
262	20240627	161400	180143640	16980	16980	16980	16980	0
263	20240627	161300	180143640	16980	16980	16980	16980	0
264	20240627	161200	180143640	16980	16980	16980	16980	0
265	20240627	161100	180143640	16980	16980	16980	16980	0
266	20240627	161000	180143640	16980	16980	16980	16980	0
267	20240627	160900	180143640	16980	16980	16980	16980	0
268	20240627	160800	180143640	16980	16980	16980	16980	0
269	20240627	160700	180143640	16980	16980	16980	16980	0
270	20240627	160600	180143640	16980	16980	16980	16980	0
271	20240627	160500	180143640	16980	16980	16980	16980	0
272	20240627	160400	180143640	16980	16980	16980	16980	563
273	20240627	160300	180143640	16980	16980	16980	16980	0
274	20240627	160200	180143640	16980	16980	16980	16980	0
275	20240627	160100	180143640	16980	16980	16980	16980	0
276	20240627	160000	180143640	16980	16980	16980	16980	0
277	20240627	155900	180143640	16980	16980	16980	16980	0
278	20240627	155800	180143640	16980	16980	16980	16980	0
279	20240627	155700	180143640	16980	16980	16980	16980	0
280	20240627	155600	180143640	16980	16980	16980	16980	0
281	20240627	155500	180143640	16980	16980	16980	16980	0
282	20240627	155400	180143640	16980	16980	16980	16980	0
283	20240627	155300	180143640	16980	16980	16980	16980	0
284	20240627	155200	180143640	16980	16980	16980	16980	0
285	20240627	155100	180143640	16980	16980	16980	16980	0
286	20240627	155000	180143640	16980	16980	16980	16980	0
287	20240627	154900	180143640	16980	16980	16980	16980	0
288	20240627	154800	180143640	16980	16980	16980	16980	0
289	20240627	154700	180143640	16980	16980	16980	16980	0
290	20240627	154600	180143640	16980	16980	16980	16980	0
291	20240627	154500	180143640	16980	16980	16980	16980	0
292	20240627	154400	180143640	16980	16980	16980	16980	0
293	20240627	154300	180143640	16980	16980	16980	16980	0
294	20240627	154200	180143640	16980	16980	16980	16980	0
295	20240627	154100	180143640	16980	16980	16980	16980	0
296	20240627	154000	180143640	16980	16980	16980	16980	0
297	20240627	153900	180143640	16980	16980	16980	16980	0
298	20240627	153800	180143640	16980	16980	16980	16980	0
299	20240627	153700	180143640	16980	16980	16980	16980	0
300	20240627	153600	180143640	16980	16980	16980	16980	0
301	20240627	153500	180143640	16980	16980	16980	16980	0
302	20240627	153400	180143640	16980	16980	16980	16980	563
303	20240627	153300	180143640	16980	16980	16980	16980	0
304	20240627	153200	180143640	16980	16980	16980	16980	0
305	20240627	153100	180143640	16980	16980	16980	16980	0
306	20240627	153000	180143640	16980	16980	16980	16980	563
307	20240627	152900	170583900	16990	16990	16990	16990	0
308	20240627	152800	170583900	16990	16990	16990	16990	0
309	20240627	152700	170583900	16990	16990	16990	16990	0
310	20240627	152600	170583900	16990	16990	16990	16990	0
311	20240627	152500	170583900	16990	16990	16990	16990	0
312	20240627	152400	170583900	16990	16990	16990	16990	0
313	20240627	152300	170583900	16990	16990	16990	16990	0
314	20240627	152200	170583900	16990	16990	16990	16990	0
315	20240627	152100	170583900	16990	16990	16990	16990	0
316	20240627	152000	170583900	16990	16990	16990	16990	0
317	20240627	151900	170583900	16990	16990	16990	16980	50
318	20240627	151800	169734410	16990	16990	16990	16990	19
319	20240627	151700	169411600	17000	17020	17020	17000	47
320	20240627	151600	168612540	17020	17000	17020	17000	26
321	20240627	151500	168170100	17020	17010	17020	17010	25
322	20240627	151400	167744830	17000	16980	17000	16970	22
323	20240627	151300	167371420	16970	16970	16970	16970	0
324	20240627	151200	167371420	16970	16970	16970	16970	0
325	20240627	151100	167371420	16970	16970	16970	16970	0
326	20240627	151000	167371420	16970	16970	16970	16970	1
327	20240627	150900	167354450	16970	16970	16970	16970	0
328	20240627	150800	167354450	16970	16970	16970	16970	3
329	20240627	150700	167303540	16970	16970	16970	16970	0
330	20240627	150600	167303540	16970	16970	16970	16970	0
331	20240627	150500	167303540	16970	16970	16970	16970	0
332	20240627	150400	167303540	16970	16970	16970	16970	55
333	20240627	150300	166370190	16970	16970	16970	16970	0
334	20240627	150200	166370190	16970	16970	16970	16970	30
335	20240627	150100	165861090	16960	16960	16960	16960	5
336	20240627	150000	165776290	16960	16960	16960	16960	0
337	20240627	145900	165776290	16960	16960	16960	16960	3
338	20240627	145800	165725410	16960	16960	16960	16960	0
339	20240627	145700	165725410	16960	16960	16960	16960	3
340	20240627	145600	165674530	16960	16960	16960	16960	0
341	20240627	145500	165674530	16960	16960	16960	16960	0
342	20240627	145400	165674530	16960	16960	16960	16960	0
343	20240627	145300	165674530	16960	16960	16960	16960	40
344	20240627	145200	164996130	17010	17010	17010	17010	0
345	20240627	145100	164996130	17010	17010	17010	17010	0
346	20240627	145000	164996130	17010	17010	17010	17010	0
347	20240627	144900	164996130	17010	17010	17010	17010	3
348	20240627	144800	164945100	17010	17010	17010	17010	0
349	20240627	144700	164945100	17010	17010	17010	17010	0
350	20240627	144600	164945100	17010	17010	17010	17010	100
351	20240627	144500	163244100	17020	17020	17020	17020	0
352	20240627	144400	163244100	17020	17020	17020	17020	1
353	20240627	144300	163227080	17010	17010	17010	17010	0
354	20240627	144200	163227080	17010	17010	17010	17010	147
355	20240627	144100	160726610	17010	17010	17010	17010	50
356	20240627	144000	159876110	17010	17000	17010	17000	400
357	20240627	143900	153074610	17020	17020	17020	17020	0
358	20240627	143800	153074610	17020	17020	17020	17020	0
359	20240627	143700	153074610	17020	17020	17020	17020	0
360	20240627	143600	153074610	17020	16910	17020	16910	13
361	20240627	143500	152854320	16900	16900	16900	16900	0
362	20240627	143400	152854320	16900	16900	16900	16900	1
363	20240627	143300	152837420	16950	16950	16950	16950	0
364	20240627	143200	152837420	16950	16950	16950	16950	0
365	20240627	143100	152837420	16950	16950	16950	16950	0
366	20240627	143000	152837420	16950	16950	16950	16950	0
367	20240627	142900	152837420	16950	16950	16950	16950	0
368	20240627	142800	152837420	16950	16950	16950	16950	39
369	20240627	142700	152176370	16950	16950	16950	16950	0
370	20240627	142600	152176370	16950	16940	16950	16940	150
371	20240627	142500	149635260	16940	16940	16940	16940	0
372	20240627	142400	149635260	16940	16940	16940	16940	0
373	20240627	142300	149635260	16940	16940	16940	16940	0
374	20240627	142200	149635260	16940	16940	16940	16940	0
375	20240627	142100	149635260	16940	16940	16940	16940	0
376	20240627	142000	149635260	16940	16940	16940	16940	0
377	20240627	141900	149635260	16940	16940	16940	16940	0
378	20240627	141800	149635260	16940	16940	16940	16940	0
379	20240627	141700	149635260	16940	16940	16940	16940	0
380	20240627	141600	149635260	16940	16940	16940	16940	0
381	20240627	141500	149635260	16940	16940	16940	16940	0
382	20240627	141400	149635260	16940	16940	16940	16940	2
383	20240627	141300	149601380	16950	16950	16950	16950	0
384	20240627	141200	149601380	16950	16940	16950	16940	50
385	20240627	141100	148754170	16940	16940	16940	16940	0
386	20240627	141000	148754170	16940	16940	16940	16940	1
387	20240627	140900	148737230	16890	16890	16890	16890	0
388	20240627	140800	148737230	16890	16890	16890	16890	0
389	20240627	140700	148737230	16890	16890	16890	16890	14
390	20240627	140600	148500770	16890	16890	16890	16890	0
391	20240627	140500	148500770	16890	16890	16890	16890	0
392	20240627	140400	148500770	16890	16870	16890	16870	50
393	20240627	140300	147656490	16780	16780	16780	16780	10
394	20240627	140200	147488690	16850	16850	16850	16850	150
395	20240627	140100	144961190	16860	16800	16860	16790	417
396	20240627	140000	137946390	16840	16840	16840	16840	1
397	20240627	135900	137929550	16880	16880	16880	16880	0
398	20240627	135800	137929550	16880	16880	16880	16880	0
399	20240627	135700	137929550	16880	16880	16880	16880	0
400	20240627	135600	137929550	16880	16880	16880	16880	0
401	20240627	135500	137929550	16880	16880	16880	16880	0
402	20240627	135400	137929550	16880	16880	16880	16880	0
403	20240627	135300	137929550	16880	16880	16880	16880	0
404	20240627	135200	137929550	16880	16880	16880	16880	0
405	20240627	135100	137929550	16880	16880	16880	16880	0
406	20240627	135000	137929550	16880	16880	16880	16880	0
407	20240627	134900	137929550	16880	16880	16880	16880	0
408	20240627	134800	137929550	16880	16880	16880	16880	2
409	20240627	134700	137895790	16880	16880	16880	16880	0
410	20240627	134600	137895790	16880	16880	16880	16880	1
411	20240627	134500	137878910	16870	16860	16870	16860	17
412	20240627	134400	137592270	16860	16850	16860	16850	38
413	20240627	134300	136951960	16850	16850	16850	16850	1
414	20240627	134200	136935110	16850	16850	16850	16850	0
415	20240627	134100	136935110	16850	16810	16850	16770	130
416	20240627	134000	134751360	16850	16850	16850	16850	0
417	20240627	133900	134751360	16850	16850	16850	16850	0
418	20240627	133800	134751360	16850	16850	16850	16850	10
419	20240627	133700	134582860	16840	16840	16840	16840	10
420	20240627	133600	134414460	16840	16840	16840	16840	15
421	20240627	133500	134161860	16840	16840	16840	16840	2
422	20240627	133400	134128180	16840	16840	16840	16840	43
423	20240627	133300	133404060	16840	16820	16840	16820	5
424	20240627	133200	133319880	16820	16820	16820	16820	0
425	20240627	133100	133319880	16820	16820	16820	16820	0
426	20240627	133000	133319880	16820	16820	16820	16820	0
427	20240627	132900	133319880	16820	16820	16820	16820	0
428	20240627	132800	133319880	16820	16820	16820	16820	0
429	20240627	132700	133319880	16820	16820	16820	16820	6
430	20240627	132600	133218960	16820	16820	16820	16820	0
431	20240627	132500	133218960	16820	16820	16820	16820	100
432	20240627	132400	131536960	16790	16790	16790	16790	10
433	20240627	132300	131369060	16820	16820	16820	16820	5
434	20240627	132200	131284960	16820	16820	16820	16820	1
435	20240627	132100	131268140	16820	16820	16820	16820	0
436	20240627	132000	131268140	16820	16820	16820	16820	0
437	20240627	131900	131268140	16820	16820	16820	16820	0
438	20240627	131800	131268140	16820	16820	16820	16820	0
439	20240627	131700	131268140	16820	16820	16820	16820	0
440	20240627	131600	131268140	16820	16820	16820	16820	5
441	20240627	131500	131184040	16820	16820	16820	16820	15
442	20240627	131400	130931740	16820	16820	16820	16820	5
443	20240627	131300	130847640	16770	16770	16770	16770	5
444	20240627	131200	130763790	16770	16770	16770	16770	0
445	20240627	131100	130763790	16770	16770	16770	16770	4
446	20240627	131000	130696710	16770	16770	16770	16770	8
447	20240627	130900	130562550	16770	16770	16770	16770	1
448	20240627	130800	130545780	16760	16760	16760	16760	0
449	20240627	130700	130545780	16760	16760	16760	16760	0
450	20240627	130600	130545780	16760	16760	16760	16760	0
451	20240627	130500	130545780	16760	16760	16760	16760	0
452	20240627	130400	130545780	16760	16770	16770	16760	200
453	20240627	130300	127192550	16820	16820	16820	16820	0
454	20240627	130200	127192550	16820	16820	16820	16820	0
455	20240627	130100	127192550	16820	16780	16820	16770	211
456	20240627	130000	123652930	16800	16800	16800	16800	375
457	20240627	125900	117352930	16800	16800	16800	16800	300
458	20240627	125800	112312930	16800	16800	16800	16800	0
459	20240627	125700	112312930	16800	16800	16800	16800	0
460	20240627	125600	112312930	16800	16840	16840	16800	791
461	20240627	125500	99003910	16840	16850	16850	16840	51
462	20240627	125400	98145060	16840	16840	16840	16840	0
463	20240627	125300	98145060	16840	16840	16840	16840	0
464	20240627	125200	98145060	16840	16840	16840	16840	0
465	20240627	125100	98145060	16840	16840	16840	16840	0
466	20240627	125000	98145060	16840	16840	16840	16840	0
467	20240627	124900	98145060	16840	16840	16840	16840	0
468	20240627	124800	98145060	16840	16840	16840	16840	4
469	20240627	124700	98077700	16840	16840	16840	16840	0
470	20240627	124600	98077700	16840	16840	16840	16840	0
471	20240627	124500	98077700	16840	16840	16840	16840	1
472	20240627	124400	98060860	16840	16840	16840	16840	0
473	20240627	124300	98060860	16840	16840	16840	16840	0
474	20240627	124200	98060860	16840	16860	16860	16840	646
475	20240627	124100	87173700	16870	16870	16870	16870	0
476	20240627	124000	87173700	16870	16870	16870	16870	3
477	20240627	123900	87123090	16870	16870	16870	16870	10
478	20240627	123800	86954390	16870	16890	16890	16870	96
479	20240627	123700	85334390	16890	16890	16890	16890	0
480	20240627	123600	85334390	16890	16890	16890	16890	0
481	20240627	123500	85334390	16890	16890	16890	16890	0
482	20240627	123400	85334390	16890	16890	16890	16890	0
483	20240627	123300	85334390	16890	16890	16890	16890	6
484	20240627	123200	85233050	16900	16900	16900	16900	0
485	20240627	123100	85233050	16900	16900	16900	16900	0
486	20240627	123000	85233050	16900	16900	16900	16900	0
487	20240627	122900	85233050	16900	16900	16900	16900	21
488	20240627	122800	84878150	16900	16900	16900	16900	0
489	20240627	122700	84878150	16900	16900	16900	16900	0
490	20240627	122600	84878150	16900	16900	16900	16900	0
491	20240627	122500	84878150	16900	16900	16900	16900	205
492	20240627	122400	81413650	16950	16950	16950	16950	0
493	20240627	122300	81413650	16950	16950	16950	16950	0
494	20240627	122200	81413650	16950	16950	16950	16950	115
495	20240627	122100	79464400	16950	16950	16950	16950	0
496	20240627	122000	79464400	16950	16950	16950	16950	0
497	20240627	121900	79464400	16950	16950	16950	16950	0
498	20240627	121800	79464400	16950	16950	16950	16950	0
499	20240627	121700	79464400	16950	16950	16950	16950	0
500	20240627	121600	79464400	16950	16950	16950	16950	0
501	20240627	121500	79464400	16950	16950	16950	16950	0
502	20240627	121400	79464400	16950	16950	16950	16950	0
503	20240627	121300	79464400	16950	16950	16950	16950	0
504	20240627	121200	79464400	16950	16950	16950	16950	0
505	20240627	121100	79464400	16950	16950	16950	16950	0
506	20240627	121000	79464400	16950	16950	16950	16950	0
507	20240627	120900	79464400	16950	16950	16950	16950	0
508	20240627	120800	79464400	16950	16950	16950	16950	0
509	20240627	120700	79464400	16950	16950	16950	16950	0
510	20240627	120600	79464400	16950	16950	16950	16950	0
511	20240627	120500	79464400	16950	16950	16950	16950	0
512	20240627	120400	79464400	16950	16940	16950	16940	94
513	20240627	120300	77871500	16950	16910	16950	16910	22
514	20240627	120200	77498850	16900	16900	16900	16900	0
515	20240627	120100	77498850	16900	16900	16900	16900	0
516	20240627	120000	77498850	16900	16900	16900	16900	0
517	20240627	115900	77498850	16900	16900	16900	16900	0
518	20240627	115800	77498850	16900	16900	16900	16900	0
519	20240627	115700	77498850	16900	16900	16900	16900	3
520	20240627	115600	77448150	16900	16900	16900	16900	0
521	20240627	115500	77448150	16900	16900	16900	16900	0
522	20240627	115400	77448150	16900	16900	16900	16900	0
523	20240627	115300	77448150	16900	16900	16900	16900	0
524	20240627	115200	77448150	16900	16900	16900	16900	1
525	20240627	115100	77431250	16900	16900	16900	16900	0
526	20240627	115000	77431250	16900	16900	16900	16900	2
527	20240627	114900	77397450	16900	16900	16900	16900	0
528	20240627	114800	77397450	16900	16900	16900	16900	0
529	20240627	114700	77397450	16900	16900	16900	16900	0
530	20240627	114600	77397450	16900	16900	16900	16900	0
531	20240627	114500	77397450	16900	16900	16900	16900	0
532	20240627	114400	77397450	16900	16900	16900	16900	0
533	20240627	114300	77397450	16900	16900	16900	16900	0
534	20240627	114200	77397450	16900	16900	16900	16900	0
535	20240627	114100	77397450	16900	16900	16900	16900	0
536	20240627	114000	77397450	16900	16890	16900	16870	163
537	20240627	113900	74642960	16900	16900	16900	16900	1
538	20240627	113800	74626060	16870	16870	16870	16870	0
539	20240627	113700	74626060	16870	16870	16870	16870	60
540	20240627	113600	73613860	16870	16870	16870	16870	1
541	20240627	113500	73596990	16900	16900	16900	16900	0
542	20240627	113400	73596990	16900	16900	16900	16900	1
543	20240627	113300	73580090	16900	16900	16900	16900	0
544	20240627	113200	73580090	16900	16900	16900	16900	0
545	20240627	113100	73580090	16900	16900	16900	16900	63
546	20240627	113000	72515390	16910	16910	16910	16910	0
547	20240627	112900	72515390	16910	16910	16910	16910	108
548	20240627	112800	70689110	16910	16910	16910	16910	0
549	20240627	112700	70689110	16910	16910	16910	16910	0
550	20240627	112600	70689110	16910	16890	16910	16880	70
551	20240627	112500	69507080	16900	16920	16920	16900	326
552	20240627	112400	63996490	16920	16920	16920	16920	0
553	20240627	112300	63996490	16920	16920	16920	16920	0
554	20240627	112200	63996490	16920	16920	16920	16920	0
555	20240627	112100	63996490	16920	16940	16940	16920	60
556	20240627	112000	62980690	16940	16940	16940	16940	0
557	20240627	111900	62980690	16940	16940	16940	16940	0
558	20240627	111800	62980690	16940	16940	16940	16940	0
559	20240627	111700	62980690	16940	16940	16940	16940	0
560	20240627	111600	62980690	16940	16940	16940	16940	0
561	20240627	111500	62980690	16940	16940	16940	16940	0
562	20240627	111400	62980690	16940	16940	16940	16940	0
563	20240627	111300	62980690	16940	16940	16940	16940	0
564	20240627	111200	62980690	16940	16940	16940	16940	0
565	20240627	111100	62980690	16940	16940	16940	16940	0
566	20240627	111000	62980690	16940	16940	16940	16940	0
567	20240627	110900	62980690	16940	16940	16940	16940	0
568	20240627	110800	62980690	16940	16940	16940	16940	0
569	20240627	110700	62980690	16940	16940	16940	16940	0
570	20240627	110600	62980690	16940	16940	16940	16940	0
571	20240627	110500	62980690	16940	16940	16940	16940	0
572	20240627	110400	62980690	16940	16940	16940	16940	0
573	20240627	110300	62980690	16940	16940	16940	16940	0
574	20240627	110200	62980690	16940	16940	16940	16940	20
575	20240627	110100	62641890	16950	16950	16950	16950	0
576	20240627	110000	62641890	16950	16950	16950	16950	0
577	20240627	105900	62641890	16950	16950	16950	16950	0
578	20240627	105800	62641890	16950	16950	16950	16950	0
579	20240627	105700	62641890	16950	16950	16950	16950	68
580	20240627	105600	61489290	16950	16950	16950	16950	0
581	20240627	105500	61489290	16950	16950	16950	16950	1
582	20240627	105400	61472340	17010	17010	17010	17010	0
583	20240627	105300	61472340	17010	17010	17010	17010	0
584	20240627	105200	61472340	17010	17010	17010	17010	0
585	20240627	105100	61472340	17010	17010	17010	17010	0
586	20240627	105000	61472340	17010	17010	17010	17010	33
587	20240627	104900	60911010	16980	16980	16980	16980	15
588	20240627	104800	60656310	17010	17010	17010	17010	0
589	20240627	104700	60656310	17010	17010	17010	17010	0
590	20240627	104600	60656310	17010	17010	17010	17010	0
591	20240627	104500	60656310	17010	17010	17010	17010	0
592	20240627	104400	60656310	17010	17010	17010	17010	1
593	20240627	104300	60639300	16980	17000	17000	16980	176
594	20240627	104200	57650720	17010	17010	17010	17010	1
595	20240627	104100	57633710	17010	17010	17010	17010	1
596	20240627	104000	57616700	16990	16990	16990	16990	8
597	20240627	103900	57480780	16980	16980	16980	16980	20
598	20240627	103800	57141180	16950	16950	16950	16950	1
599	20240627	103700	57124230	16950	16950	16950	16950	15
600	20240627	103600	56869980	16980	16980	16980	16980	0
601	20240627	103500	56869980	16980	16980	16980	16980	0
602	20240627	103400	56869980	16980	16980	16980	16980	0
603	20240627	103300	56869980	16980	16980	16980	16980	0
604	20240627	103200	56869980	16980	16980	16980	16980	0
605	20240627	103100	56869980	16980	16980	16980	16980	0
606	20240627	103000	56869980	16980	16980	16980	16980	3
607	20240627	102900	56819040	16950	16950	16950	16950	0
608	20240627	102800	56819040	16950	16950	16950	16950	0
609	20240627	102700	56819040	16950	16950	16950	16950	0
610	20240627	102600	56819040	16950	16950	16950	16950	0
611	20240627	102500	56819040	16950	16950	16950	16950	0
612	20240627	102400	56819040	16950	16950	16950	16950	0
613	20240627	102300	56819040	16950	16950	16950	16950	0
614	20240627	102200	56819040	16950	16950	16950	16950	0
615	20240627	102100	56819040	16950	16950	16950	16950	0
616	20240627	102000	56819040	16950	16950	16950	16950	0
617	20240627	101900	56819040	16950	16950	16950	16950	0
618	20240627	101800	56819040	16950	16970	16970	16950	135
619	20240627	101700	54529890	16970	16970	16970	16970	105
620	20240627	101600	52748040	16980	16990	16990	16980	7
621	20240627	101500	52629170	16990	16990	16990	16990	5
622	20240627	101400	52544220	16990	16990	16990	16990	0
623	20240627	101300	52544220	16990	16990	16990	16990	0
624	20240627	101200	52544220	16990	16990	16990	16990	0
625	20240627	101100	52544220	16990	16990	16990	16990	0
626	20240627	101000	52544220	16990	16990	16990	16990	3
627	20240627	100900	52493250	16990	16990	16990	16990	0
628	20240627	100800	52493250	16990	16990	16990	16990	1
629	20240627	100700	52476260	16980	16980	16980	16980	0
630	20240627	100600	52476260	16980	16970	16980	16970	5
631	20240627	100500	52391380	16970	16970	16970	16970	0
632	20240627	100400	52391380	16970	16970	16970	16970	0
633	20240627	100300	52391380	16970	16970	16970	16970	0
634	20240627	100200	52391380	16970	16970	16970	16970	4
635	20240627	100100	52323500	16970	16970	16970	16970	0
636	20240627	100000	52323500	16970	16970	16970	16970	3
637	20240627	095900	52272590	16970	16970	16970	16970	3
638	20240627	095800	52221680	16960	16960	16960	16960	1
639	20240627	095700	52204720	17020	17020	17020	17020	0
640	20240627	095600	52204720	17020	16980	17020	16980	200
641	20240627	095500	48805070	16970	16970	16970	16970	10
642	20240627	095400	48635370	16940	16940	16940	16940	2
643	20240627	095300	48601490	17080	17080	17080	17080	0
644	20240627	095200	48601490	17080	17080	17080	17080	1
645	20240627	095100	48584410	17090	17090	17090	17090	0
646	20240627	095000	48584410	17090	17090	17090	17090	2
647	20240627	094900	48550230	16930	16930	16930	16930	0
648	20240627	094800	48550230	16930	16930	16930	16930	237
649	20240627	094700	44537820	16930	16930	16930	16930	32
650	20240627	094600	43996060	16920	16920	16920	16920	3
651	20240627	094500	43945300	16920	16930	16930	16920	2
652	20240627	094400	43911450	16930	16930	16930	16930	38
653	20240627	094300	43268110	16930	16930	16930	16930	0
654	20240627	094200	43268110	16930	16930	16930	16930	0
655	20240627	094100	43268110	16930	16940	16940	16930	23
656	20240627	094000	42878610	16990	17000	17000	16990	98
657	20240627	093900	41213120	17010	17010	17010	17010	40
658	20240627	093800	40532720	17010	17010	17010	17010	0
659	20240627	093700	40532720	17010	17010	17010	17010	0
660	20240627	093600	40532720	17010	17010	17010	17010	0
661	20240627	093500	40532720	17010	17010	17010	17010	0
662	20240627	093400	40532720	17010	17010	17010	17010	0
663	20240627	093300	40532720	17010	17010	17010	17010	0
664	20240627	093200	40532720	17010	17010	17010	17010	0
665	20240627	093100	40532720	17010	17010	17010	17010	0
666	20240627	093000	40532720	17010	17010	17010	17010	0
667	20240627	092900	40532720	17010	17010	17010	17010	0
668	20240627	092800	40532720	17010	17010	17010	17010	0
669	20240627	092700	40532720	17010	17010	17010	17010	0
670	20240627	092600	40532720	17010	17010	17010	17010	4
671	20240627	092500	40464680	17010	17010	17010	17010	0
672	20240627	092400	40464680	17010	17010	17010	17010	0
673	20240627	092300	40464680	17010	17010	17010	17010	0
674	20240627	092200	40464680	17010	17010	17010	17010	5
675	20240627	092100	40379630	17000	17000	17000	17000	0
676	20240627	092000	40379630	17000	17000	17000	17000	0
677	20240627	091900	40379630	17000	17000	17000	17000	0
678	20240627	091800	40379630	17000	17000	17000	17000	0
679	20240627	091700	40379630	17000	17170	17180	17000	395
680	20240627	091600	33646990	17170	17080	17170	17000	451
681	20240627	091500	25976180	17190	17190	17190	17190	0
682	20240627	091400	25976180	17190	17190	17190	17190	0
683	20240627	091300	25976180	17190	17180	17190	17180	590
684	20240627	091200	15834590	17200	17200	17200	17200	0
685	20240627	091100	15834590	17200	17200	17200	17200	0
686	20240627	091000	15834590	17200	17200	17200	17200	0
687	20240627	090900	15834590	17200	17200	17200	17200	0
688	20240627	090800	15834590	17200	17200	17200	17200	0
689	20240627	090700	15834590	17200	17200	17200	17200	0
690	20240627	090600	15834590	17200	17200	17200	17200	220
691	20240627	090500	12050590	17200	17090	17280	17090	285
692	20240627	090400	7136000	17090	17090	17090	17090	0
693	20240627	090300	7136000	17090	17090	17090	17090	1
694	20240627	090200	7118910	16990	17000	17000	16990	19
695	20240627	090100	6796000	16990	16990	16990	16990	0
696	20240627	090000	6796000	16990	16990	16990	16990	400