KissMeData/196300/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203700	269940670	13730	13730	13730	13730	435
3	20240627	203600	269940670	13730	13730	13730	13730	0
4	20240627	203500	269940670	13730	13730	13730	13730	0
5	20240627	203400	269940670	13730	13730	13730	13730	0
6	20240627	203300	269940670	13730	13730	13730	13730	0
7	20240627	203200	269940670	13730	13730	13730	13730	0
8	20240627	203100	269940670	13730	13730	13730	13730	0
9	20240627	203000	269940670	13730	13730	13730	13730	0
10	20240627	202900	269940670	13730	13730	13730	13730	0
11	20240627	202800	269940670	13730	13730	13730	13730	0
12	20240627	202700	269940670	13730	13730	13730	13730	0
13	20240627	202600	269940670	13730	13730	13730	13730	0
14	20240627	202500	269940670	13730	13730	13730	13730	0
15	20240627	202400	269940670	13730	13730	13730	13730	0
16	20240627	202300	269940670	13730	13730	13730	13730	0
17	20240627	202200	269940670	13730	13730	13730	13730	0
18	20240627	202100	269940670	13730	13730	13730	13730	0
19	20240627	202000	269940670	13730	13730	13730	13730	0
20	20240627	201900	269940670	13730	13730	13730	13730	0
21	20240627	201800	269940670	13730	13730	13730	13730	0
22	20240627	201700	269940670	13730	13730	13730	13730	0
23	20240627	201600	269940670	13730	13730	13730	13730	0
24	20240627	201500	269940670	13730	13730	13730	13730	0
25	20240627	201400	269940670	13730	13730	13730	13730	0
26	20240627	201300	269940670	13730	13730	13730	13730	0
27	20240627	201200	269940670	13730	13730	13730	13730	0
28	20240627	201100	269940670	13730	13730	13730	13730	0
29	20240627	201000	269940670	13730	13730	13730	13730	0
30	20240627	200900	269940670	13730	13730	13730	13730	0
31	20240627	200800	269940670	13730	13730	13730	13730	0
32	20240627	200700	269940670	13730	13730	13730	13730	435
33	20240627	200600	269940670	13730	13730	13730	13730	0
34	20240627	200500	269940670	13730	13730	13730	13730	0
35	20240627	200400	269940670	13730	13730	13730	13730	0
36	20240627	200300	269940670	13730	13730	13730	13730	0
37	20240627	200200	269940670	13730	13730	13730	13730	0
38	20240627	200100	269940670	13730	13730	13730	13730	0
39	20240627	200000	269940670	13730	13730	13730	13730	0
40	20240627	195900	269940670	13730	13730	13730	13730	0
41	20240627	195800	269940670	13730	13730	13730	13730	0
42	20240627	195700	269940670	13730	13730	13730	13730	0
43	20240627	195600	269940670	13730	13730	13730	13730	0
44	20240627	195500	269940670	13730	13730	13730	13730	0
45	20240627	195400	269940670	13730	13730	13730	13730	0
46	20240627	195300	269940670	13730	13730	13730	13730	0
47	20240627	195200	269940670	13730	13730	13730	13730	0
48	20240627	195100	269940670	13730	13730	13730	13730	0
49	20240627	195000	269940670	13730	13730	13730	13730	0
50	20240627	194900	269940670	13730	13730	13730	13730	0
51	20240627	194800	269940670	13730	13730	13730	13730	0
52	20240627	194700	269940670	13730	13730	13730	13730	0
53	20240627	194600	269940670	13730	13730	13730	13730	0
54	20240627	194500	269940670	13730	13730	13730	13730	0
55	20240627	194400	269940670	13730	13730	13730	13730	0
56	20240627	194300	269940670	13730	13730	13730	13730	0
57	20240627	194200	269940670	13730	13730	13730	13730	0
58	20240627	194100	269940670	13730	13730	13730	13730	0
59	20240627	194000	269940670	13730	13730	13730	13730	0
60	20240627	193900	269940670	13730	13730	13730	13730	0
61	20240627	193800	269940670	13730	13730	13730	13730	0
62	20240627	193700	269940670	13730	13730	13730	13730	435
63	20240627	193600	269940670	13730	13730	13730	13730	0
64	20240627	193500	269940670	13730	13730	13730	13730	0
65	20240627	193400	269940670	13730	13730	13730	13730	0
66	20240627	193300	269940670	13730	13730	13730	13730	0
67	20240627	193200	269940670	13730	13730	13730	13730	0
68	20240627	193100	269940670	13730	13730	13730	13730	0
69	20240627	193000	269940670	13730	13730	13730	13730	0
70	20240627	192900	269940670	13730	13730	13730	13730	0
71	20240627	192800	269940670	13730	13730	13730	13730	0
72	20240627	192700	269940670	13730	13730	13730	13730	0
73	20240627	192600	269940670	13730	13730	13730	13730	0
74	20240627	192500	269940670	13730	13730	13730	13730	0
75	20240627	192400	269940670	13730	13730	13730	13730	0
76	20240627	192300	269940670	13730	13730	13730	13730	0
77	20240627	192200	269940670	13730	13730	13730	13730	0
78	20240627	192100	269940670	13730	13730	13730	13730	0
79	20240627	192000	269940670	13730	13730	13730	13730	0
80	20240627	191900	269940670	13730	13730	13730	13730	0
81	20240627	191800	269940670	13730	13730	13730	13730	0
82	20240627	191700	269940670	13730	13730	13730	13730	0
83	20240627	191600	269940670	13730	13730	13730	13730	0
84	20240627	191500	269940670	13730	13730	13730	13730	0
85	20240627	191400	269940670	13730	13730	13730	13730	0
86	20240627	191300	269940670	13730	13730	13730	13730	0
87	20240627	191200	269940670	13730	13730	13730	13730	0
88	20240627	191100	269940670	13730	13730	13730	13730	0
89	20240627	191000	269940670	13730	13730	13730	13730	0
90	20240627	190900	269940670	13730	13730	13730	13730	0
91	20240627	190800	269940670	13730	13730	13730	13730	0
92	20240627	190700	269940670	13730	13730	13730	13730	435
93	20240627	190600	269940670	13730	13730	13730	13730	0
94	20240627	190500	269940670	13730	13730	13730	13730	0
95	20240627	190400	269940670	13730	13730	13730	13730	0
96	20240627	190300	269940670	13730	13730	13730	13730	0
97	20240627	190200	269940670	13730	13730	13730	13730	0
98	20240627	190100	269940670	13730	13730	13730	13730	0
99	20240627	190000	269940670	13730	13730	13730	13730	0
100	20240627	185900	269940670	13730	13730	13730	13730	0
101	20240627	185800	269940670	13730	13730	13730	13730	0
102	20240627	185700	269940670	13730	13730	13730	13730	0
103	20240627	185600	269940670	13730	13730	13730	13730	0
104	20240627	185500	269940670	13730	13730	13730	13730	0
105	20240627	185400	269940670	13730	13730	13730	13730	0
106	20240627	185300	269940670	13730	13730	13730	13730	0
107	20240627	185200	269940670	13730	13730	13730	13730	0
108	20240627	185100	269940670	13730	13730	13730	13730	0
109	20240627	185000	269940670	13730	13730	13730	13730	0
110	20240627	184900	269940670	13730	13730	13730	13730	0
111	20240627	184800	269940670	13730	13730	13730	13730	0
112	20240627	184700	269940670	13730	13730	13730	13730	0
113	20240627	184600	269940670	13730	13730	13730	13730	0
114	20240627	184500	269940670	13730	13730	13730	13730	0
115	20240627	184400	269940670	13730	13730	13730	13730	0
116	20240627	184300	269940670	13730	13730	13730	13730	0
117	20240627	184200	269940670	13730	13730	13730	13730	0
118	20240627	184100	269940670	13730	13730	13730	13730	0
119	20240627	184000	269940670	13730	13730	13730	13730	0
120	20240627	183900	269940670	13730	13730	13730	13730	0
121	20240627	183800	269940670	13730	13730	13730	13730	0
122	20240627	183700	269940670	13730	13730	13730	13730	435
123	20240627	183600	269940670	13730	13730	13730	13730	0
124	20240627	183500	269940670	13730	13730	13730	13730	0
125	20240627	183400	269940670	13730	13730	13730	13730	0
126	20240627	183300	269940670	13730	13730	13730	13730	0
127	20240627	183200	269940670	13730	13730	13730	13730	0
128	20240627	183100	269940670	13730	13730	13730	13730	0
129	20240627	183000	269940670	13730	13730	13730	13730	0
130	20240627	182900	269940670	13730	13730	13730	13730	0
131	20240627	182800	269940670	13730	13730	13730	13730	0
132	20240627	182700	269940670	13730	13730	13730	13730	0
133	20240627	182600	269940670	13730	13730	13730	13730	0
134	20240627	182500	269940670	13730	13730	13730	13730	0
135	20240627	182400	269940670	13730	13730	13730	13730	0
136	20240627	182300	269940670	13730	13730	13730	13730	0
137	20240627	182200	269940670	13730	13730	13730	13730	0
138	20240627	182100	269940670	13730	13730	13730	13730	0
139	20240627	182000	269940670	13730	13730	13730	13730	0
140	20240627	181900	269940670	13730	13730	13730	13730	0
141	20240627	181800	269940670	13730	13730	13730	13730	0
142	20240627	181700	269940670	13730	13730	13730	13730	0
143	20240627	181600	269940670	13730	13730	13730	13730	0
144	20240627	181500	269940670	13730	13730	13730	13730	0
145	20240627	181400	269940670	13730	13730	13730	13730	0
146	20240627	181300	269940670	13730	13730	13730	13730	0
147	20240627	181200	269940670	13730	13730	13730	13730	0
148	20240627	181100	269940670	13730	13730	13730	13730	0
149	20240627	181000	269940670	13730	13730	13730	13730	0
150	20240627	180900	269940670	13730	13730	13730	13730	0
151	20240627	180800	269940670	13730	13730	13730	13730	0
152	20240627	180700	269940670	13730	13730	13730	13730	435
153	20240627	180600	269940670	13730	13730	13730	13730	0
154	20240627	180500	269940670	13730	13730	13730	13730	0
155	20240627	180400	269940670	13730	13730	13730	13730	0
156	20240627	180300	269940670	13730	13730	13730	13730	0
157	20240627	180200	269940670	13730	13730	13730	13730	0
158	20240627	180100	269940670	13730	13730	13730	13730	0
159	20240627	180000	269940670	13730	13730	13730	13730	0
160	20240627	175900	269940670	13730	13730	13730	13730	0
161	20240627	175800	269940670	13730	13730	13730	13730	0
162	20240627	175700	269940670	13730	13730	13730	13730	0
163	20240627	175600	269940670	13730	13730	13730	13730	0
164	20240627	175500	269940670	13730	13730	13730	13730	0
165	20240627	175400	269940670	13730	13730	13730	13730	0
166	20240627	175300	269940670	13730	13730	13730	13730	0
167	20240627	175200	269940670	13730	13730	13730	13730	0
168	20240627	175100	269940670	13730	13730	13730	13730	0
169	20240627	175000	269940670	13730	13730	13730	13730	0
170	20240627	174900	269940670	13730	13730	13730	13730	0
171	20240627	174800	269940670	13730	13730	13730	13730	0
172	20240627	174700	269940670	13730	13730	13730	13730	0
173	20240627	174600	269940670	13730	13730	13730	13730	0
174	20240627	174500	269940670	13730	13730	13730	13730	0
175	20240627	174400	269940670	13730	13730	13730	13730	0
176	20240627	174300	269940670	13730	13730	13730	13730	0
177	20240627	174200	269940670	13730	13730	13730	13730	0
178	20240627	174100	269940670	13730	13730	13730	13730	0
179	20240627	174000	269940670	13730	13730	13730	13730	0
180	20240627	173900	269940670	13730	13730	13730	13730	0
181	20240627	173800	269940670	13730	13730	13730	13730	0
182	20240627	173700	269940670	13730	13730	13730	13730	435
183	20240627	173600	269940670	13730	13730	13730	13730	0
184	20240627	173500	269940670	13730	13730	13730	13730	0
185	20240627	173400	269940670	13730	13730	13730	13730	0
186	20240627	173300	269940670	13730	13730	13730	13730	0
187	20240627	173200	269940670	13730	13730	13730	13730	0
188	20240627	173100	269940670	13730	13730	13730	13730	0
189	20240627	173000	269940670	13730	13730	13730	13730	0
190	20240627	172900	269940670	13730	13730	13730	13730	0
191	20240627	172800	269940670	13730	13730	13730	13730	0
192	20240627	172700	269940670	13730	13730	13730	13730	0
193	20240627	172600	269940670	13730	13730	13730	13730	0
194	20240627	172500	269940670	13730	13730	13730	13730	0
195	20240627	172400	269940670	13730	13730	13730	13730	0
196	20240627	172300	269940670	13730	13730	13730	13730	0
197	20240627	172200	269940670	13730	13730	13730	13730	0
198	20240627	172100	269940670	13730	13730	13730	13730	0
199	20240627	172000	269940670	13730	13730	13730	13730	0
200	20240627	171900	269940670	13730	13730	13730	13730	0
201	20240627	171800	269940670	13730	13730	13730	13730	0
202	20240627	171700	269940670	13730	13730	13730	13730	0
203	20240627	171600	269940670	13730	13730	13730	13730	0
204	20240627	171500	269940670	13730	13730	13730	13730	0
205	20240627	171400	269940670	13730	13730	13730	13730	0
206	20240627	171300	269940670	13730	13730	13730	13730	0
207	20240627	171200	269940670	13730	13730	13730	13730	0
208	20240627	171100	269940670	13730	13730	13730	13730	0
209	20240627	171000	269940670	13730	13730	13730	13730	0
210	20240627	170900	269940670	13730	13730	13730	13730	0
211	20240627	170800	269940670	13730	13730	13730	13730	0
212	20240627	170700	269940670	13730	13730	13730	13730	435
213	20240627	170600	269940670	13730	13730	13730	13730	0
214	20240627	170500	269940670	13730	13730	13730	13730	0
215	20240627	170400	269940670	13730	13730	13730	13730	0
216	20240627	170300	269940670	13730	13730	13730	13730	0
217	20240627	170200	269940670	13730	13730	13730	13730	0
218	20240627	170100	269940670	13730	13730	13730	13730	0
219	20240627	170000	269940670	13730	13730	13730	13730	0
220	20240627	165900	269940670	13730	13730	13730	13730	0
221	20240627	165800	269940670	13730	13730	13730	13730	0
222	20240627	165700	269940670	13730	13730	13730	13730	0
223	20240627	165600	269940670	13730	13730	13730	13730	0
224	20240627	165500	269940670	13730	13730	13730	13730	0
225	20240627	165400	269940670	13730	13730	13730	13730	0
226	20240627	165300	269940670	13730	13730	13730	13730	0
227	20240627	165200	269940670	13730	13730	13730	13730	0
228	20240627	165100	269940670	13730	13730	13730	13730	0
229	20240627	165000	269940670	13730	13730	13730	13730	0
230	20240627	164900	269940670	13730	13730	13730	13730	0
231	20240627	164800	269940670	13730	13730	13730	13730	0
232	20240627	164700	269940670	13730	13730	13730	13730	0
233	20240627	164600	269940670	13730	13730	13730	13730	0
234	20240627	164500	269940670	13730	13730	13730	13730	0
235	20240627	164400	269940670	13730	13730	13730	13730	0
236	20240627	164300	269940670	13730	13730	13730	13730	0
237	20240627	164200	269940670	13730	13730	13730	13730	0
238	20240627	164100	269940670	13730	13730	13730	13730	0
239	20240627	164000	269940670	13730	13730	13730	13730	0
240	20240627	163900	269940670	13730	13730	13730	13730	0
241	20240627	163800	269940670	13730	13730	13730	13730	0
242	20240627	163700	269940670	13730	13730	13730	13730	435
243	20240627	163600	269940670	13730	13730	13730	13730	0
244	20240627	163500	269940670	13730	13730	13730	13730	0
245	20240627	163400	269940670	13730	13730	13730	13730	0
246	20240627	163300	269940670	13730	13730	13730	13730	0
247	20240627	163200	269940670	13730	13730	13730	13730	0
248	20240627	163100	269940670	13730	13730	13730	13730	0
249	20240627	163000	269940670	13730	13730	13730	13730	0
250	20240627	162900	269940670	13730	13730	13730	13730	0
251	20240627	162800	269940670	13730	13730	13730	13730	0
252	20240627	162700	269940670	13730	13730	13730	13730	0
253	20240627	162600	269940670	13730	13730	13730	13730	0
254	20240627	162500	269940670	13730	13730	13730	13730	0
255	20240627	162400	269940670	13730	13730	13730	13730	0
256	20240627	162300	269940670	13730	13730	13730	13730	0
257	20240627	162200	269940670	13730	13730	13730	13730	0
258	20240627	162100	269940670	13730	13730	13730	13730	0
259	20240627	162000	269940670	13730	13730	13730	13730	0
260	20240627	161900	269940670	13730	13730	13730	13730	0
261	20240627	161800	269940670	13730	13730	13730	13730	0
262	20240627	161700	269940670	13730	13730	13730	13730	0
263	20240627	161600	269940670	13730	13730	13730	13730	0
264	20240627	161500	269940670	13730	13730	13730	13730	0
265	20240627	161400	269940670	13730	13730	13730	13730	0
266	20240627	161300	269940670	13730	13730	13730	13730	0
267	20240627	161200	269940670	13730	13730	13730	13730	0
268	20240627	161100	269940670	13730	13730	13730	13730	0
269	20240627	161000	269940670	13730	13730	13730	13730	0
270	20240627	160900	269940670	13730	13730	13730	13730	0
271	20240627	160800	269940670	13730	13730	13730	13730	0
272	20240627	160700	269940670	13730	13730	13730	13730	435
273	20240627	160600	269940670	13730	13730	13730	13730	0
274	20240627	160500	269940670	13730	13730	13730	13730	0
275	20240627	160400	269940670	13730	13730	13730	13730	0
276	20240627	160300	269940670	13730	13730	13730	13730	0
277	20240627	160200	269940670	13730	13730	13730	13730	0
278	20240627	160100	269940670	13730	13730	13730	13730	0
279	20240627	160000	269940670	13730	13730	13730	13730	0
280	20240627	155900	269940670	13730	13730	13730	13730	0
281	20240627	155800	269940670	13730	13730	13730	13730	0
282	20240627	155700	269940670	13730	13730	13730	13730	0
283	20240627	155600	269940670	13730	13730	13730	13730	0
284	20240627	155500	269940670	13730	13730	13730	13730	0
285	20240627	155400	269940670	13730	13730	13730	13730	0
286	20240627	155300	269940670	13730	13730	13730	13730	0
287	20240627	155200	269940670	13730	13730	13730	13730	0
288	20240627	155100	269940670	13730	13730	13730	13730	0
289	20240627	155000	269940670	13730	13730	13730	13730	0
290	20240627	154900	269940670	13730	13730	13730	13730	0
291	20240627	154800	269940670	13730	13730	13730	13730	0
292	20240627	154700	269940670	13730	13730	13730	13730	0
293	20240627	154600	269940670	13730	13730	13730	13730	0
294	20240627	154500	269940670	13730	13730	13730	13730	0
295	20240627	154400	269940670	13730	13730	13730	13730	0
296	20240627	154300	269940670	13730	13730	13730	13730	0
297	20240627	154200	269940670	13730	13730	13730	13730	0
298	20240627	154100	269940670	13730	13730	13730	13730	0
299	20240627	154000	269940670	13730	13730	13730	13730	0
300	20240627	153900	269940670	13730	13730	13730	13730	0
301	20240627	153800	269940670	13730	13730	13730	13730	0
302	20240627	153700	269940670	13730	13730	13730	13730	435
303	20240627	153600	269940670	13730	13730	13730	13730	0
304	20240627	153500	269940670	13730	13730	13730	13730	0
305	20240627	153400	269940670	13730	13730	13730	13730	0
306	20240627	153300	269940670	13730	13730	13730	13730	0
307	20240627	153200	269940670	13730	13730	13730	13730	0
308	20240627	153100	269940670	13730	13730	13730	13730	0
309	20240627	153000	269940670	13730	13730	13730	13730	435
310	20240627	152900	263968120	13790	13790	13790	13790	0
311	20240627	152800	263968120	13790	13790	13790	13790	0
312	20240627	152700	263968120	13790	13790	13790	13790	0
313	20240627	152600	263968120	13790	13790	13790	13790	0
314	20240627	152500	263968120	13790	13790	13790	13790	0
315	20240627	152400	263968120	13790	13790	13790	13790	0
316	20240627	152300	263968120	13790	13790	13790	13790	0
317	20240627	152200	263968120	13790	13790	13790	13790	0
318	20240627	152100	263968120	13790	13790	13790	13790	0
319	20240627	152000	263968120	13790	13790	13790	13790	0
320	20240627	151900	263968120	13790	13750	13790	13740	269
321	20240627	151800	260267540	13750	13790	13790	13750	222
322	20240627	151700	257214560	13720	13780	13780	13720	468
323	20240627	151600	250781470	13780	13760	13800	13760	186
324	20240627	151500	248221170	13780	13800	13800	13760	110
325	20240627	151400	246706180	13800	13830	13830	13770	403
326	20240627	151300	241150260	13810	13820	13830	13810	9
327	20240627	151200	241025850	13830	13830	13840	13830	14
328	20240627	151100	240832210	13790	13800	13800	13790	101
329	20240627	151000	239439410	13840	13840	13840	13840	0
330	20240627	150900	239439410	13840	13800	13840	13800	80
331	20240627	150800	238334210	13840	13790	13840	13790	43
332	20240627	150700	237740880	13780	13790	13800	13780	60
333	20240627	150600	236913580	13880	13790	13880	13760	427
334	20240627	150500	231029260	13800	13800	13800	13800	9
335	20240627	150400	230905060	13880	13880	13880	13880	0
336	20240627	150300	230905060	13880	13880	13880	13880	1
337	20240627	150200	230891180	13820	13830	13830	13820	148
338	20240627	150100	228845080	13910	13910	13910	13910	0
339	20240627	150000	228845080	13910	13910	13910	13910	0
340	20240627	145900	228845080	13910	13910	13910	13910	0
341	20240627	145800	228845080	13910	13910	13910	13910	0
342	20240627	145700	228845080	13910	13910	13910	13910	0
343	20240627	145600	228845080	13910	13910	13910	13910	0
344	20240627	145500	228845080	13910	13910	13910	13910	0
345	20240627	145400	228845080	13910	13910	13910	13910	3
346	20240627	145300	228803350	13920	13920	13920	13920	0
347	20240627	145200	228803350	13920	13920	13920	13920	0
348	20240627	145100	228803350	13920	13920	13920	13920	0
349	20240627	145000	228803350	13920	13850	13920	13830	224
350	20240627	144900	225703150	13850	13880	13880	13850	83
351	20240627	144800	224553300	13920	13920	13920	13920	0
352	20240627	144700	224553300	13920	13920	13920	13920	0
353	20240627	144600	224553300	13920	13920	13920	13920	0
354	20240627	144500	224553300	13920	13920	13920	13920	1
355	20240627	144400	224539380	13850	13860	13860	13850	80
356	20240627	144300	223431370	13860	13850	13860	13850	160
357	20240627	144200	221215270	13850	13920	13920	13840	159
358	20240627	144100	219013090	13920	13910	13920	13910	35
359	20240627	144000	218526110	13910	13870	13910	13870	95
360	20240627	143900	217205280	13870	13840	13870	13810	32
361	20240627	143800	216761880	13830	13820	13830	13820	7
362	20240627	143700	216665100	13810	13800	13810	13800	100
363	20240627	143600	215284110	13820	13820	13820	13820	0
364	20240627	143500	215284110	13820	13800	13820	13800	4
365	20240627	143400	215228870	13800	13800	13800	13800	131
366	20240627	143300	213421070	13800	13800	13800	13800	0
367	20240627	143200	213421070	13800	13800	13800	13800	0
368	20240627	143100	213421070	13800	13800	13800	13800	0
369	20240627	143000	213421070	13800	13800	13800	13800	0
370	20240627	142900	213421070	13800	13800	13800	13800	0
371	20240627	142800	213421070	13800	13790	13800	13790	23
372	20240627	142700	213103890	13780	13780	13790	13780	27
373	20240627	142600	212731820	13770	13760	13770	13760	34
374	20240627	142500	212263660	13770	13760	13770	13760	65
375	20240627	142400	211368840	13750	13760	13760	13750	33
376	20240627	142300	210915040	13760	13760	13760	13760	51
377	20240627	142200	210213280	13760	13770	13770	13760	2
378	20240627	142100	210185750	13770	13780	13780	13770	33
379	20240627	142000	209731020	13750	13760	13760	13750	28
380	20240627	141900	209345850	13780	13780	13780	13780	3
381	20240627	141800	209304510	13790	13790	13790	13790	98
382	20240627	141700	207953090	13780	13780	13780	13780	200
383	20240627	141600	205197090	13800	13800	13800	13800	0
384	20240627	141500	205197090	13800	13820	13820	13740	1161
385	20240627	141400	189206290	13870	13880	13880	13870	4
386	20240627	141300	189150800	13880	13800	13880	13780	320
387	20240627	141200	184738120	13800	13800	13800	13800	206
388	20240627	141100	181895320	13800	13790	13800	13790	50
389	20240627	141000	181205470	13760	13890	13890	13760	2031
390	20240627	140900	153142300	13900	13910	13910	13900	39
391	20240627	140800	152600140	13930	13930	13930	13930	0
392	20240627	140700	152600140	13930	13930	13930	13930	0
393	20240627	140600	152600140	13930	13930	13930	13930	0
394	20240627	140500	152600140	13930	13930	13930	13930	0
395	20240627	140400	152600140	13930	13930	13930	13930	0
396	20240627	140300	152600140	13930	13930	13930	13930	0
397	20240627	140200	152600140	13930	13930	13930	13930	0
398	20240627	140100	152600140	13930	13930	13930	13930	1
399	20240627	140000	152586210	13900	13920	13920	13900	93
400	20240627	135900	151293380	13920	13920	13920	13920	0
401	20240627	135800	151293380	13920	13920	13920	13920	21
402	20240627	135700	151001060	13920	13920	13920	13910	20
403	20240627	135600	150722770	13910	13910	13910	13910	57
404	20240627	135500	149929900	13910	13920	13920	13910	14
405	20240627	135400	149735060	13930	13930	13930	13930	12
406	20240627	135300	149567900	13930	13930	13930	13930	1
407	20240627	135200	149553970	13910	13910	13920	13910	10
408	20240627	135100	149414860	13910	13910	13910	13910	4
409	20240627	135000	149359220	13910	13910	13910	13900	30
410	20240627	134900	148942170	13920	13920	13920	13920	8
411	20240627	134800	148830810	13910	13910	13910	13900	56
412	20240627	134700	148052350	13910	13910	13910	13910	40
413	20240627	134600	147495950	13960	13960	13960	13960	50
414	20240627	134500	146797950	13970	13970	13970	13970	0
415	20240627	134400	146797950	13970	13970	13970	13970	1
416	20240627	134300	146783980	13970	13970	13970	13970	1
417	20240627	134200	146770010	13970	13970	13970	13970	0
418	20240627	134100	146770010	13970	13970	13970	13970	1
419	20240627	134000	146756040	13910	13910	13910	13910	0
420	20240627	133900	146756040	13910	13910	13910	13910	72
421	20240627	133800	145754520	13990	13990	13990	13990	0
422	20240627	133700	145754520	13990	13990	13990	13990	0
423	20240627	133600	145754520	13990	13990	13990	13990	13
424	20240627	133500	145572650	13990	13990	13990	13990	0
425	20240627	133400	145572650	13990	13990	13990	13990	0
426	20240627	133300	145572650	13990	13990	13990	13990	0
427	20240627	133200	145572650	13990	13910	13990	13910	128
428	20240627	133100	143792090	13910	13940	13940	13890	1559
429	20240627	133000	122105820	14000	14000	14000	14000	0
430	20240627	132900	122105820	14000	14000	14000	14000	0
431	20240627	132800	122105820	14000	14000	14000	14000	0
432	20240627	132700	122105820	14000	14000	14000	14000	0
433	20240627	132600	122105820	14000	14000	14000	14000	0
434	20240627	132500	122105820	14000	14000	14000	14000	0
435	20240627	132400	122105820	14000	14000	14000	14000	0
436	20240627	132300	122105820	14000	14000	14000	14000	50
437	20240627	132200	121405820	14000	13970	14000	13970	64
438	20240627	132100	120511710	13970	13940	13970	13940	45
439	20240627	132000	119883450	13970	13970	13970	13970	0
440	20240627	131900	119883450	13970	13970	13970	13970	0
441	20240627	131800	119883450	13970	13970	13970	13970	0
442	20240627	131700	119883450	13970	13970	13970	13970	1
443	20240627	131600	119869480	13950	13950	13950	13950	100
444	20240627	131500	118474480	13950	13950	13950	13950	0
445	20240627	131400	118474480	13950	13950	13950	13950	0
446	20240627	131300	118474480	13950	13950	13950	13950	3
447	20240627	131200	118432630	13950	13950	13950	13950	0
448	20240627	131100	118432630	13950	13950	13950	13950	0
449	20240627	131000	118432630	13950	13950	13950	13950	0
450	20240627	130900	118432630	13950	13940	13950	13930	50
451	20240627	130800	117735520	13940	13940	13940	13940	18
452	20240627	130700	117484600	13950	13950	13950	13950	0
453	20240627	130600	117484600	13950	13950	13950	13950	6
454	20240627	130500	117400900	13950	13950	13950	13950	0
455	20240627	130400	117400900	13950	13950	13950	13950	0
456	20240627	130300	117400900	13950	13960	13970	13940	8
457	20240627	130200	117289290	13960	13960	13960	13950	4
458	20240627	130100	117233470	13940	13940	13940	13940	2
459	20240627	130000	117205590	13950	13980	13980	13950	4
460	20240627	125900	117149730	13980	13990	13990	13980	4
461	20240627	125800	117093790	14000	14000	14000	14000	0
462	20240627	125700	117093790	14000	14000	14000	14000	0
463	20240627	125600	117093790	14000	13940	14000	13930	601
464	20240627	125500	108721290	14000	13940	14000	13940	70
465	20240627	125400	107745430	13940	13950	13950	13930	603
466	20240627	125300	99339450	14010	14010	14010	14010	0
467	20240627	125200	99339450	14010	14010	14010	14010	0
468	20240627	125100	99339450	14010	14010	14010	14010	7
469	20240627	125000	99241380	14010	14010	14010	14010	0
470	20240627	124900	99241380	14010	14010	14010	14010	0
471	20240627	124800	99241380	14010	14010	14010	14010	0
472	20240627	124700	99241380	14010	13970	14010	13940	217
473	20240627	124600	96212240	14010	14010	14010	14010	50
474	20240627	124500	95511740	14010	14010	14010	14010	50
475	20240627	124400	94811240	14020	14020	14020	14020	0
476	20240627	124300	94811240	14020	14020	14020	14020	1
477	20240627	124200	94797220	14020	14020	14020	14020	0
478	20240627	124100	94797220	14020	14000	14020	13980	35
479	20240627	124000	94307780	14030	14030	14030	14030	0
480	20240627	123900	94307780	14030	14030	14030	14030	0
481	20240627	123800	94307780	14030	14030	14030	14030	0
482	20240627	123700	94307780	14030	14030	14030	14030	1
483	20240627	123600	94293750	14030	14030	14030	14030	0
484	20240627	123500	94293750	14030	14030	14030	14030	1
485	20240627	123400	94279720	13960	13960	13960	13960	0
486	20240627	123300	94279720	13960	13970	13970	13960	211
487	20240627	123200	91333430	14050	14050	14050	14050	0
488	20240627	123100	91333430	14050	14050	14050	14050	0
489	20240627	123000	91333430	14050	14050	14050	14050	0
490	20240627	122900	91333430	14050	14050	14050	14050	0
491	20240627	122800	91333430	14050	14050	14050	14050	1
492	20240627	122700	91319380	13960	14010	14010	13960	300
493	20240627	122600	87127710	14060	14060	14060	14060	0
494	20240627	122500	87127710	14060	14060	14060	14060	0
495	20240627	122400	87127710	14060	14060	14060	14060	0
496	20240627	122300	87127710	14060	14060	14060	14060	0
497	20240627	122200	87127710	14060	14060	14060	14060	0
498	20240627	122100	87127710	14060	14060	14060	14060	0
499	20240627	122000	87127710	14060	14060	14060	14060	0
500	20240627	121900	87127710	14060	14060	14060	14060	0
501	20240627	121800	87127710	14060	14060	14060	14060	0
502	20240627	121700	87127710	14060	14060	14060	14060	0
503	20240627	121600	87127710	14060	14060	14060	14060	0
504	20240627	121500	87127710	14060	14060	14060	14060	0
505	20240627	121400	87127710	14060	14060	14060	14060	0
506	20240627	121300	87127710	14060	14060	14060	14060	0
507	20240627	121200	87127710	14060	14050	14060	14000	21
508	20240627	121100	86833540	14000	14010	14010	14000	114
509	20240627	121000	85237520	14070	14070	14070	14070	0
510	20240627	120900	85237520	14070	14070	14070	14070	0
511	20240627	120800	85237520	14070	14070	14070	14070	0
512	20240627	120700	85237520	14070	14070	14070	14070	0
513	20240627	120600	85237520	14070	14070	14070	14070	0
514	20240627	120500	85237520	14070	14070	14070	14070	0
515	20240627	120400	85237520	14070	14070	14070	14070	0
516	20240627	120300	85237520	14070	14070	14070	14070	0
517	20240627	120200	85237520	14070	14070	14070	14070	0
518	20240627	120100	85237520	14070	14070	14070	14070	1
519	20240627	120000	85223450	14070	14070	14070	14070	0
520	20240627	115900	85223450	14070	14070	14070	14070	0
521	20240627	115800	85223450	14070	14070	14070	14070	0
522	20240627	115700	85223450	14070	14070	14070	14070	0
523	20240627	115600	85223450	14070	14060	14070	14060	101
524	20240627	115500	83803380	14060	14060	14060	14060	0
525	20240627	115400	83803380	14060	14060	14060	14060	0
526	20240627	115300	83803380	14060	14060	14060	14060	0
527	20240627	115200	83803380	14060	14010	14060	14010	231
528	20240627	115100	80556570	14000	14010	14010	14000	13
529	20240627	115000	80374470	14010	14010	14010	14010	1
530	20240627	114900	80360460	14010	14010	14010	14010	1
531	20240627	114800	80346450	14000	14010	14010	14000	14
532	20240627	114700	80150330	14060	14030	14060	14030	2
533	20240627	114600	80122240	14030	14010	14030	14010	142
534	20240627	114500	78132800	14000	14000	14000	14000	50
535	20240627	114400	77432800	14000	14000	14000	14000	0
536	20240627	114300	77432800	14000	14000	14000	14000	0
537	20240627	114200	77432800	14000	14000	14000	14000	0
538	20240627	114100	77432800	14000	14000	14000	14000	0
539	20240627	114000	77432800	14000	14000	14000	14000	0
540	20240627	113900	77432800	14000	14000	14000	14000	0
541	20240627	113800	77432800	14000	14000	14000	14000	7
542	20240627	113700	77334800	14000	14000	14000	14000	0
543	20240627	113600	77334800	14000	14000	14000	14000	0
544	20240627	113500	77334800	14000	14000	14000	14000	0
545	20240627	113400	77334800	14000	14000	14000	14000	0
546	20240627	113300	77334800	14000	14000	14000	14000	0
547	20240627	113200	77334800	14000	14000	14000	14000	0
548	20240627	113100	77334800	14000	13990	14010	13990	101
549	20240627	113000	75921620	13990	13990	13990	13990	0
550	20240627	112900	75921620	13990	13950	13990	13950	51
551	20240627	112800	75210130	13990	13990	13990	13990	1
552	20240627	112700	75196140	13950	13950	13950	13950	324
553	20240627	112600	70676340	13990	13990	13990	13990	0
554	20240627	112500	70676340	13990	13990	13990	13990	0
555	20240627	112400	70676340	13990	13990	13990	13990	0
556	20240627	112300	70676340	13990	13990	13990	13990	0
557	20240627	112200	70676340	13990	13990	13990	13990	1
558	20240627	112100	70662350	13990	13990	13990	13990	0
559	20240627	112000	70662350	13990	13990	13990	13990	0
560	20240627	111900	70662350	13990	13990	13990	13990	0
561	20240627	111800	70662350	13990	13970	14000	13960	763
562	20240627	111700	60008340	14010	14010	14010	14010	0
563	20240627	111600	60008340	14010	14000	14010	13980	518
564	20240627	111500	52760430	14030	14030	14030	14030	0
565	20240627	111400	52760430	14030	14030	14030	14030	0
566	20240627	111300	52760430	14030	14030	14030	14030	0
567	20240627	111200	52760430	14030	14030	14030	14030	0
568	20240627	111100	52760430	14030	14030	14030	14030	203
569	20240627	111000	49912340	14030	14030	14030	14030	0
570	20240627	110900	49912340	14030	14030	14030	14030	0
571	20240627	110800	49912340	14030	14030	14030	14030	0
572	20240627	110700	49912340	14030	14030	14030	14030	1
573	20240627	110600	49898310	14010	14010	14010	14010	38
574	20240627	110500	49365930	14010	14050	14050	14010	590
575	20240627	110400	41087410	14110	14090	14110	14090	66
576	20240627	110300	40156750	14090	14090	14090	14090	0
577	20240627	110200	40156750	14090	14090	14090	14090	0
578	20240627	110100	40156750	14090	14090	14090	14090	0
579	20240627	110000	40156750	14090	14090	14090	14090	0
580	20240627	105900	40156750	14090	14090	14090	14090	1
581	20240627	105800	40142660	14090	14090	14090	14090	0
582	20240627	105700	40142660	14090	14090	14090	14090	0
583	20240627	105600	40142660	14090	14090	14090	14090	0
584	20240627	105500	40142660	14090	14090	14090	14090	1
585	20240627	105400	40128570	14080	14070	14080	14070	135
586	20240627	105300	38227960	14080	14070	14080	14070	19
587	20240627	105200	37960620	14070	14050	14070	14050	302
588	20240627	105100	33714600	14060	14060	14060	14060	0
589	20240627	105000	33714600	14060	14060	14060	14060	50
590	20240627	104900	33011600	14060	14060	14060	14060	0
591	20240627	104800	33011600	14060	14060	14060	14060	0
592	20240627	104700	33011600	14060	14060	14060	14060	0
593	20240627	104600	33011600	14060	14060	14060	14060	0
594	20240627	104500	33011600	14060	14060	14060	14060	0
595	20240627	104400	33011600	14060	14060	14060	14060	0
596	20240627	104300	33011600	14060	14060	14060	14060	0
597	20240627	104200	33011600	14060	14060	14060	14060	0
598	20240627	104100	33011600	14060	14060	14060	14060	50
599	20240627	104000	32308600	14060	14060	14060	14060	0
600	20240627	103900	32308600	14060	14060	14060	14060	0
601	20240627	103800	32308600	14060	14060	14060	14060	0
602	20240627	103700	32308600	14060	14060	14060	14060	0
603	20240627	103600	32308600	14060	14060	14060	14060	0
604	20240627	103500	32308600	14060	14060	14060	14060	1
605	20240627	103400	32294540	14060	14060	14060	14060	0
606	20240627	103300	32294540	14060	14060	14060	14060	0
607	20240627	103200	32294540	14060	14060	14060	14060	0
608	20240627	103100	32294540	14060	14060	14060	14060	0
609	20240627	103000	32294540	14060	14060	14060	14060	0
610	20240627	102900	32294540	14060	14060	14060	14060	0
611	20240627	102800	32294540	14060	14060	14060	14060	0
612	20240627	102700	32294540	14060	14060	14060	14060	0
613	20240627	102600	32294540	14060	14060	14060	14060	0
614	20240627	102500	32294540	14060	14060	14060	14060	0
615	20240627	102400	32294540	14060	14060	14060	14060	1
616	20240627	102300	32280480	13990	14070	14070	13990	195
617	20240627	102200	29551160	14060	14060	14060	14060	0
618	20240627	102100	29551160	14060	14060	14060	14060	0
619	20240627	102000	29551160	14060	14060	14060	14060	1
620	20240627	101900	29537100	14080	14080	14080	14080	0
621	20240627	101800	29537100	14080	14080	14080	14080	0
622	20240627	101700	29537100	14080	14080	14080	14080	0
623	20240627	101600	29537100	14080	14080	14080	14080	0
624	20240627	101500	29537100	14080	14080	14080	14080	0
625	20240627	101400	29537100	14080	14080	14080	14080	10
626	20240627	101300	29396300	14080	14080	14080	14080	0
627	20240627	101200	29396300	14080	14080	14080	14080	0
628	20240627	101100	29396300	14080	14080	14080	14080	2
629	20240627	101000	29368140	14080	14080	14080	14080	0
630	20240627	100900	29368140	14080	14080	14080	14080	0
631	20240627	100800	29368140	14080	14080	14080	14080	0
632	20240627	100700	29368140	14080	14070	14080	14070	432
633	20240627	100600	23285780	14080	14070	14080	14070	111
634	20240627	100500	21723610	14080	14080	14080	14080	0
635	20240627	100400	21723610	14080	14080	14080	14080	0
636	20240627	100300	21723610	14080	14040	14080	14030	8
637	20240627	100200	21611260	14100	14100	14100	14100	0
638	20240627	100100	21611260	14100	14100	14100	14100	0
639	20240627	100000	21611260	14100	14100	14100	14100	0
640	20240627	095900	21611260	14100	14100	14100	14100	0
641	20240627	095800	21611260	14100	14100	14100	14100	0
642	20240627	095700	21611260	14100	14100	14100	14100	1
643	20240627	095600	21597160	14100	14100	14100	14100	0
644	20240627	095500	21597160	14100	14100	14100	14100	0
645	20240627	095400	21597160	14100	14100	14100	14100	0
646	20240627	095300	21597160	14100	14100	14100	14100	0
647	20240627	095200	21597160	14100	14100	14100	14100	0
648	20240627	095100	21597160	14100	14100	14100	14100	0
649	20240627	095000	21597160	14100	14100	14100	14100	0
650	20240627	094900	21597160	14100	14090	14100	14090	22
651	20240627	094800	21287170	14090	14090	14090	14090	0
652	20240627	094700	21287170	14090	14090	14090	14090	0
653	20240627	094600	21287170	14090	14090	14090	14090	0
654	20240627	094500	21287170	14090	14060	14090	14060	120
655	20240627	094400	19598080	14060	14060	14060	14060	0
656	20240627	094300	19598080	14060	14060	14060	14060	0
657	20240627	094200	19598080	14060	14060	14060	14060	0
658	20240627	094100	19598080	14060	14060	14060	14060	0
659	20240627	094000	19598080	14060	14060	14060	14060	0
660	20240627	093900	19598080	14060	14060	14060	14060	0
661	20240627	093800	19598080	14060	14060	14060	14060	50
662	20240627	093700	18895080	14060	14060	14060	14060	0
663	20240627	093600	18895080	14060	14060	14060	14060	0
664	20240627	093500	18895080	14060	14060	14060	14060	1
665	20240627	093400	18881020	14060	14060	14060	14060	0
666	20240627	093300	18881020	14060	14020	14060	14020	3
667	20240627	093200	18838920	14000	14020	14020	14000	49
668	20240627	093100	18152500	14070	14070	14070	14070	0
669	20240627	093000	18152500	14070	14060	14070	14060	3
670	20240627	092900	18110300	14050	14030	14050	14030	217
671	20240627	092800	15063050	14000	14010	14020	14000	50
672	20240627	092700	14362790	14000	14000	14000	14000	0
673	20240627	092600	14362790	14000	14010	14010	14000	18
674	20240627	092500	14110700	14010	14030	14030	14000	311
675	20240627	092400	9754870	14030	14030	14030	14030	5
676	20240627	092300	9684720	14030	14030	14030	14030	5
677	20240627	092200	9614570	14040	14040	14040	14040	5
678	20240627	092100	9544370	14030	14030	14030	14030	0
679	20240627	092000	9544370	14030	14030	14030	14020	25
680	20240627	091900	9193640	14020	14030	14030	14020	6
681	20240627	091800	9109510	14020	14020	14020	14000	19
682	20240627	091700	8843380	14030	14030	14030	14010	21
683	20240627	091600	8548990	14040	14040	14040	14040	1
684	20240627	091500	8534950	14040	14050	14050	14000	75
685	20240627	091400	7484690	14050	14050	14050	14050	0
686	20240627	091300	7484690	14050	14050	14050	14050	0
687	20240627	091200	7484690	14050	14050	14050	14050	0
688	20240627	091100	7484690	14050	14050	14050	14050	0
689	20240627	091000	7484690	14050	14050	14050	14050	1
690	20240627	090900	7470640	14030	14030	14030	14030	130
691	20240627	090800	5646740	14020	14020	14020	14020	1
692	20240627	090700	5632720	14000	14000	14000	14000	50
693	20240627	090600	4932720	14030	14030	14030	14030	1
694	20240627	090500	4918690	14000	14000	14000	14000	143
695	20240627	090400	2916690	14050	14050	14050	14050	1
696	20240627	090300	2902640	14050	14000	14070	14000	157
697	20240627	090200	700420	14090	14020	14090	14020	13
698	20240627	090100	518010	13990	13990	13990	13990	0
699	20240627	090000	518010	13990	14020	14020	13990	37