KissMeData/214180/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	204300	69671850	12960	12960	12960	12960	108
3	20240626	204200	69671850	12960	12960	12960	12960	0
4	20240626	204100	69671850	12960	12960	12960	12960	0
5	20240626	204000	69671850	12960	12960	12960	12960	0
6	20240626	203900	69671850	12960	12960	12960	12960	0
7	20240626	203800	69671850	12960	12960	12960	12960	0
8	20240626	203700	69671850	12960	12960	12960	12960	0
9	20240626	203600	69671850	12960	12960	12960	12960	0
10	20240626	203500	69671850	12960	12960	12960	12960	0
11	20240626	203400	69671850	12960	12960	12960	12960	0
12	20240626	203300	69671850	12960	12960	12960	12960	0
13	20240626	203200	69671850	12960	12960	12960	12960	0
14	20240626	203100	69671850	12960	12960	12960	12960	0
15	20240626	203000	69671850	12960	12960	12960	12960	0
16	20240626	202900	69671850	12960	12960	12960	12960	0
17	20240626	202800	69671850	12960	12960	12960	12960	0
18	20240626	202700	69671850	12960	12960	12960	12960	0
19	20240626	202600	69671850	12960	12960	12960	12960	0
20	20240626	202500	69671850	12960	12960	12960	12960	0
21	20240626	202400	69671850	12960	12960	12960	12960	0
22	20240626	202300	69671850	12960	12960	12960	12960	0
23	20240626	202200	69671850	12960	12960	12960	12960	0
24	20240626	202100	69671850	12960	12960	12960	12960	0
25	20240626	202000	69671850	12960	12960	12960	12960	0
26	20240626	201900	69671850	12960	12960	12960	12960	0
27	20240626	201800	69671850	12960	12960	12960	12960	0
28	20240626	201700	69671850	12960	12960	12960	12960	0
29	20240626	201600	69671850	12960	12960	12960	12960	0
30	20240626	201500	69671850	12960	12960	12960	12960	0
31	20240626	201400	69671850	12960	12960	12960	12960	0
32	20240626	201300	69671850	12960	12960	12960	12960	108
33	20240626	201200	69671850	12960	12960	12960	12960	0
34	20240626	201100	69671850	12960	12960	12960	12960	0
35	20240626	201000	69671850	12960	12960	12960	12960	0
36	20240626	200900	69671850	12960	12960	12960	12960	0
37	20240626	200800	69671850	12960	12960	12960	12960	0
38	20240626	200700	69671850	12960	12960	12960	12960	0
39	20240626	200600	69671850	12960	12960	12960	12960	0
40	20240626	200500	69671850	12960	12960	12960	12960	0
41	20240626	200400	69671850	12960	12960	12960	12960	0
42	20240626	200300	69671850	12960	12960	12960	12960	0
43	20240626	200200	69671850	12960	12960	12960	12960	0
44	20240626	200100	69671850	12960	12960	12960	12960	0
45	20240626	200000	69671850	12960	12960	12960	12960	0
46	20240626	195900	69671850	12960	12960	12960	12960	0
47	20240626	195800	69671850	12960	12960	12960	12960	0
48	20240626	195700	69671850	12960	12960	12960	12960	0
49	20240626	195600	69671850	12960	12960	12960	12960	0
50	20240626	195500	69671850	12960	12960	12960	12960	0
51	20240626	195400	69671850	12960	12960	12960	12960	0
52	20240626	195300	69671850	12960	12960	12960	12960	0
53	20240626	195200	69671850	12960	12960	12960	12960	0
54	20240626	195100	69671850	12960	12960	12960	12960	0
55	20240626	195000	69671850	12960	12960	12960	12960	0
56	20240626	194900	69671850	12960	12960	12960	12960	0
57	20240626	194800	69671850	12960	12960	12960	12960	0
58	20240626	194700	69671850	12960	12960	12960	12960	0
59	20240626	194600	69671850	12960	12960	12960	12960	0
60	20240626	194500	69671850	12960	12960	12960	12960	0
61	20240626	194400	69671850	12960	12960	12960	12960	0
62	20240626	194300	69671850	12960	12960	12960	12960	108
63	20240626	194200	69671850	12960	12960	12960	12960	0
64	20240626	194100	69671850	12960	12960	12960	12960	0
65	20240626	194000	69671850	12960	12960	12960	12960	0
66	20240626	193900	69671850	12960	12960	12960	12960	0
67	20240626	193800	69671850	12960	12960	12960	12960	0
68	20240626	193700	69671850	12960	12960	12960	12960	0
69	20240626	193600	69671850	12960	12960	12960	12960	0
70	20240626	193500	69671850	12960	12960	12960	12960	0
71	20240626	193400	69671850	12960	12960	12960	12960	0
72	20240626	193300	69671850	12960	12960	12960	12960	0
73	20240626	193200	69671850	12960	12960	12960	12960	0
74	20240626	193100	69671850	12960	12960	12960	12960	0
75	20240626	193000	69671850	12960	12960	12960	12960	0
76	20240626	192900	69671850	12960	12960	12960	12960	0
77	20240626	192800	69671850	12960	12960	12960	12960	0
78	20240626	192700	69671850	12960	12960	12960	12960	0
79	20240626	192600	69671850	12960	12960	12960	12960	0
80	20240626	192500	69671850	12960	12960	12960	12960	0
81	20240626	192400	69671850	12960	12960	12960	12960	0
82	20240626	192300	69671850	12960	12960	12960	12960	0
83	20240626	192200	69671850	12960	12960	12960	12960	0
84	20240626	192100	69671850	12960	12960	12960	12960	0
85	20240626	192000	69671850	12960	12960	12960	12960	0
86	20240626	191900	69671850	12960	12960	12960	12960	0
87	20240626	191800	69671850	12960	12960	12960	12960	0
88	20240626	191700	69671850	12960	12960	12960	12960	0
89	20240626	191600	69671850	12960	12960	12960	12960	0
90	20240626	191500	69671850	12960	12960	12960	12960	0
91	20240626	191400	69671850	12960	12960	12960	12960	0
92	20240626	191300	69671850	12960	12960	12960	12960	108
93	20240626	191200	69671850	12960	12960	12960	12960	0
94	20240626	191100	69671850	12960	12960	12960	12960	0
95	20240626	191000	69671850	12960	12960	12960	12960	0
96	20240626	190900	69671850	12960	12960	12960	12960	0
97	20240626	190800	69671850	12960	12960	12960	12960	0
98	20240626	190700	69671850	12960	12960	12960	12960	0
99	20240626	190600	69671850	12960	12960	12960	12960	0
100	20240626	190500	69671850	12960	12960	12960	12960	0
101	20240626	190400	69671850	12960	12960	12960	12960	0
102	20240626	190300	69671850	12960	12960	12960	12960	0
103	20240626	190200	69671850	12960	12960	12960	12960	0
104	20240626	190100	69671850	12960	12960	12960	12960	0
105	20240626	190000	69671850	12960	12960	12960	12960	0
106	20240626	185900	69671850	12960	12960	12960	12960	0
107	20240626	185800	69671850	12960	12960	12960	12960	0
108	20240626	185700	69671850	12960	12960	12960	12960	0
109	20240626	185600	69671850	12960	12960	12960	12960	0
110	20240626	185500	69671850	12960	12960	12960	12960	0
111	20240626	185400	69671850	12960	12960	12960	12960	0
112	20240626	185300	69671850	12960	12960	12960	12960	0
113	20240626	185200	69671850	12960	12960	12960	12960	0
114	20240626	185100	69671850	12960	12960	12960	12960	0
115	20240626	185000	69671850	12960	12960	12960	12960	0
116	20240626	184900	69671850	12960	12960	12960	12960	0
117	20240626	184800	69671850	12960	12960	12960	12960	0
118	20240626	184700	69671850	12960	12960	12960	12960	0
119	20240626	184600	69671850	12960	12960	12960	12960	0
120	20240626	184500	69671850	12960	12960	12960	12960	0
121	20240626	184400	69671850	12960	12960	12960	12960	0
122	20240626	184300	69671850	12960	12960	12960	12960	108
123	20240626	184200	69671850	12960	12960	12960	12960	0
124	20240626	184100	69671850	12960	12960	12960	12960	0
125	20240626	184000	69671850	12960	12960	12960	12960	0
126	20240626	183900	69671850	12960	12960	12960	12960	0
127	20240626	183800	69671850	12960	12960	12960	12960	0
128	20240626	183700	69671850	12960	12960	12960	12960	0
129	20240626	183600	69671850	12960	12960	12960	12960	0
130	20240626	183500	69671850	12960	12960	12960	12960	0
131	20240626	183400	69671850	12960	12960	12960	12960	0
132	20240626	183300	69671850	12960	12960	12960	12960	0
133	20240626	183200	69671850	12960	12960	12960	12960	0
134	20240626	183100	69671850	12960	12960	12960	12960	0
135	20240626	183000	69671850	12960	12960	12960	12960	0
136	20240626	182900	69671850	12960	12960	12960	12960	0
137	20240626	182800	69671850	12960	12960	12960	12960	0
138	20240626	182700	69671850	12960	12960	12960	12960	0
139	20240626	182600	69671850	12960	12960	12960	12960	0
140	20240626	182500	69671850	12960	12960	12960	12960	0
141	20240626	182400	69671850	12960	12960	12960	12960	0
142	20240626	182300	69671850	12960	12960	12960	12960	0
143	20240626	182200	69671850	12960	12960	12960	12960	0
144	20240626	182100	69671850	12960	12960	12960	12960	0
145	20240626	182000	69671850	12960	12960	12960	12960	0
146	20240626	181900	69671850	12960	12960	12960	12960	0
147	20240626	181800	69671850	12960	12960	12960	12960	0
148	20240626	181700	69671850	12960	12960	12960	12960	0
149	20240626	181600	69671850	12960	12960	12960	12960	0
150	20240626	181500	69671850	12960	12960	12960	12960	0
151	20240626	181400	69671850	12960	12960	12960	12960	0
152	20240626	181300	69671850	12960	12960	12960	12960	108
153	20240626	181200	69671850	12960	12960	12960	12960	0
154	20240626	181100	69671850	12960	12960	12960	12960	0
155	20240626	181000	69671850	12960	12960	12960	12960	0
156	20240626	180900	69671850	12960	12960	12960	12960	0
157	20240626	180800	69671850	12960	12960	12960	12960	0
158	20240626	180700	69671850	12960	12960	12960	12960	0
159	20240626	180600	69671850	12960	12960	12960	12960	0
160	20240626	180500	69671850	12960	12960	12960	12960	0
161	20240626	180400	69671850	12960	12960	12960	12960	0
162	20240626	180300	69671850	12960	12960	12960	12960	0
163	20240626	180200	69671850	12960	12960	12960	12960	0
164	20240626	180100	69671850	12960	12960	12960	12960	0
165	20240626	180000	69671850	12960	12960	12960	12960	0
166	20240626	175900	69671850	12960	12960	12960	12960	0
167	20240626	175800	69671850	12960	12960	12960	12960	0
168	20240626	175700	69671850	12960	12960	12960	12960	0
169	20240626	175600	69671850	12960	12960	12960	12960	0
170	20240626	175500	69671850	12960	12960	12960	12960	0
171	20240626	175400	69671850	12960	12960	12960	12960	0
172	20240626	175300	69671850	12960	12960	12960	12960	0
173	20240626	175200	69671850	12960	12960	12960	12960	0
174	20240626	175100	69671850	12960	12960	12960	12960	0
175	20240626	175000	69671850	12960	12960	12960	12960	0
176	20240626	174900	69671850	12960	12960	12960	12960	0
177	20240626	174800	69671850	12960	12960	12960	12960	0
178	20240626	174700	69671850	12960	12960	12960	12960	0
179	20240626	174600	69671850	12960	12960	12960	12960	0
180	20240626	174500	69671850	12960	12960	12960	12960	0
181	20240626	174400	69671850	12960	12960	12960	12960	0
182	20240626	174300	69671850	12960	12960	12960	12960	108
183	20240626	174200	69671850	12960	12960	12960	12960	0
184	20240626	174100	69671850	12960	12960	12960	12960	0
185	20240626	174000	69671850	12960	12960	12960	12960	0
186	20240626	173900	69671850	12960	12960	12960	12960	0
187	20240626	173800	69671850	12960	12960	12960	12960	0
188	20240626	173700	69671850	12960	12960	12960	12960	0
189	20240626	173600	69671850	12960	12960	12960	12960	0
190	20240626	173500	69671850	12960	12960	12960	12960	0
191	20240626	173400	69671850	12960	12960	12960	12960	0
192	20240626	173300	69671850	12960	12960	12960	12960	0
193	20240626	173200	69671850	12960	12960	12960	12960	0
194	20240626	173100	69671850	12960	12960	12960	12960	0
195	20240626	173000	69671850	12960	12960	12960	12960	0
196	20240626	172900	69671850	12960	12960	12960	12960	0
197	20240626	172800	69671850	12960	12960	12960	12960	0
198	20240626	172700	69671850	12960	12960	12960	12960	0
199	20240626	172600	69671850	12960	12960	12960	12960	0
200	20240626	172500	69671850	12960	12960	12960	12960	0
201	20240626	172400	69671850	12960	12960	12960	12960	0
202	20240626	172300	69671850	12960	12960	12960	12960	0
203	20240626	172200	69671850	12960	12960	12960	12960	0
204	20240626	172100	69671850	12960	12960	12960	12960	0
205	20240626	172000	69671850	12960	12960	12960	12960	0
206	20240626	171900	69671850	12960	12960	12960	12960	0
207	20240626	171800	69671850	12960	12960	12960	12960	0
208	20240626	171700	69671850	12960	12960	12960	12960	0
209	20240626	171600	69671850	12960	12960	12960	12960	0
210	20240626	171500	69671850	12960	12960	12960	12960	0
211	20240626	171400	69671850	12960	12960	12960	12960	0
212	20240626	171300	69671850	12960	12960	12960	12960	108
213	20240626	171200	69671850	12960	12960	12960	12960	0
214	20240626	171100	69671850	12960	12960	12960	12960	0
215	20240626	171000	69671850	12960	12960	12960	12960	0
216	20240626	170900	69671850	12960	12960	12960	12960	0
217	20240626	170800	69671850	12960	12960	12960	12960	0
218	20240626	170700	69671850	12960	12960	12960	12960	0
219	20240626	170600	69671850	12960	12960	12960	12960	0
220	20240626	170500	69671850	12960	12960	12960	12960	0
221	20240626	170400	69671850	12960	12960	12960	12960	0
222	20240626	170300	69671850	12960	12960	12960	12960	0
223	20240626	170200	69671850	12960	12960	12960	12960	0
224	20240626	170100	69671850	12960	12960	12960	12960	0
225	20240626	170000	69671850	12960	12960	12960	12960	0
226	20240626	165900	69671850	12960	12960	12960	12960	0
227	20240626	165800	69671850	12960	12960	12960	12960	0
228	20240626	165700	69671850	12960	12960	12960	12960	0
229	20240626	165600	69671850	12960	12960	12960	12960	0
230	20240626	165500	69671850	12960	12960	12960	12960	0
231	20240626	165400	69671850	12960	12960	12960	12960	0
232	20240626	165300	69671850	12960	12960	12960	12960	0
233	20240626	165200	69671850	12960	12960	12960	12960	0
234	20240626	165100	69671850	12960	12960	12960	12960	0
235	20240626	165000	69671850	12960	12960	12960	12960	0
236	20240626	164900	69671850	12960	12960	12960	12960	0
237	20240626	164800	69671850	12960	12960	12960	12960	0
238	20240626	164700	69671850	12960	12960	12960	12960	0
239	20240626	164600	69671850	12960	12960	12960	12960	0
240	20240626	164500	69671850	12960	12960	12960	12960	0
241	20240626	164400	69671850	12960	12960	12960	12960	0
242	20240626	164300	69671850	12960	12960	12960	12960	108
243	20240626	164200	69671850	12960	12960	12960	12960	0
244	20240626	164100	69671850	12960	12960	12960	12960	0
245	20240626	164000	69671850	12960	12960	12960	12960	0
246	20240626	163900	69671850	12960	12960	12960	12960	0
247	20240626	163800	69671850	12960	12960	12960	12960	0
248	20240626	163700	69671850	12960	12960	12960	12960	0
249	20240626	163600	69671850	12960	12960	12960	12960	0
250	20240626	163500	69671850	12960	12960	12960	12960	0
251	20240626	163400	69671850	12960	12960	12960	12960	0
252	20240626	163300	69671850	12960	12960	12960	12960	0
253	20240626	163200	69671850	12960	12960	12960	12960	0
254	20240626	163100	69671850	12960	12960	12960	12960	0
255	20240626	163000	69671850	12960	12960	12960	12960	0
256	20240626	162900	69671850	12960	12960	12960	12960	0
257	20240626	162800	69671850	12960	12960	12960	12960	0
258	20240626	162700	69671850	12960	12960	12960	12960	0
259	20240626	162600	69671850	12960	12960	12960	12960	0
260	20240626	162500	69671850	12960	12960	12960	12960	0
261	20240626	162400	69671850	12960	12960	12960	12960	0
262	20240626	162300	69671850	12960	12960	12960	12960	0
263	20240626	162200	69671850	12960	12960	12960	12960	0
264	20240626	162100	69671850	12960	12960	12960	12960	0
265	20240626	162000	69671850	12960	12960	12960	12960	0
266	20240626	161900	69671850	12960	12960	12960	12960	0
267	20240626	161800	69671850	12960	12960	12960	12960	0
268	20240626	161700	69671850	12960	12960	12960	12960	0
269	20240626	161600	69671850	12960	12960	12960	12960	0
270	20240626	161500	69671850	12960	12960	12960	12960	0
271	20240626	161400	69671850	12960	12960	12960	12960	0
272	20240626	161300	69671850	12960	12960	12960	12960	108
273	20240626	161200	69671850	12960	12960	12960	12960	0
274	20240626	161100	69671850	12960	12960	12960	12960	0
275	20240626	161000	69671850	12960	12960	12960	12960	0
276	20240626	160900	69671850	12960	12960	12960	12960	0
277	20240626	160800	69671850	12960	12960	12960	12960	0
278	20240626	160700	69671850	12960	12960	12960	12960	0
279	20240626	160600	69671850	12960	12960	12960	12960	0
280	20240626	160500	69671850	12960	12960	12960	12960	0
281	20240626	160400	69671850	12960	12960	12960	12960	0
282	20240626	160300	69671850	12960	12960	12960	12960	0
283	20240626	160200	69671850	12960	12960	12960	12960	0
284	20240626	160100	69671850	12960	12960	12960	12960	0
285	20240626	160000	69671850	12960	12960	12960	12960	0
286	20240626	155900	69671850	12960	12960	12960	12960	0
287	20240626	155800	69671850	12960	12960	12960	12960	0
288	20240626	155700	69671850	12960	12960	12960	12960	0
289	20240626	155600	69671850	12960	12960	12960	12960	0
290	20240626	155500	69671850	12960	12960	12960	12960	0
291	20240626	155400	69671850	12960	12960	12960	12960	0
292	20240626	155300	69671850	12960	12960	12960	12960	0
293	20240626	155200	69671850	12960	12960	12960	12960	0
294	20240626	155100	69671850	12960	12960	12960	12960	0
295	20240626	155000	69671850	12960	12960	12960	12960	0
296	20240626	154900	69671850	12960	12960	12960	12960	0
297	20240626	154800	69671850	12960	12960	12960	12960	0
298	20240626	154700	69671850	12960	12960	12960	12960	0
299	20240626	154600	69671850	12960	12960	12960	12960	0
300	20240626	154500	69671850	12960	12960	12960	12960	0
301	20240626	154400	69671850	12960	12960	12960	12960	0
302	20240626	154300	69671850	12960	12960	12960	12960	108
303	20240626	154200	69671850	12960	12960	12960	12960	0
304	20240626	154100	69671850	12960	12960	12960	12960	0
305	20240626	154000	69671850	12960	12960	12960	12960	0
306	20240626	153900	69671850	12960	12960	12960	12960	0
307	20240626	153800	69671850	12960	12960	12960	12960	0
308	20240626	153700	69671850	12960	12960	12960	12960	0
309	20240626	153600	69671850	12960	12960	12960	12960	0
310	20240626	153500	69671850	12960	12960	12960	12960	0
311	20240626	153400	69671850	12960	12960	12960	12960	0
312	20240626	153300	69671850	12960	12960	12960	12960	0
313	20240626	153200	69671850	12960	12960	12960	12960	0
314	20240626	153100	69671850	12960	12960	12960	12960	0
315	20240626	153000	69671850	12960	12960	12960	12960	108
316	20240626	152900	68272170	12860	12860	12860	12860	0
317	20240626	152800	68272170	12860	12860	12860	12860	0
318	20240626	152700	68272170	12860	12860	12860	12860	0
319	20240626	152600	68272170	12860	12860	12860	12860	0
320	20240626	152500	68272170	12860	12860	12860	12860	0
321	20240626	152400	68272170	12860	12860	12860	12860	0
322	20240626	152300	68272170	12860	12860	12860	12860	0
323	20240626	152200	68272170	12860	12860	12860	12860	0
324	20240626	152100	68272170	12860	12860	12860	12860	0
325	20240626	152000	68272170	12860	12860	12860	12860	0
326	20240626	151900	68272170	12860	12850	12860	12850	53
327	20240626	151800	67590800	12850	12850	12850	12850	0
328	20240626	151700	67590800	12850	12860	12860	12850	53
329	20240626	151600	66909510	12890	12890	12890	12890	41
330	20240626	151500	66381020	12890	12860	12890	12860	13
331	20240626	151400	66213810	12890	12880	12890	12880	79
332	20240626	151300	65196280	12880	12880	12880	12880	0
333	20240626	151200	65196280	12880	12880	12880	12880	0
334	20240626	151100	65196280	12880	12870	12880	12870	97
335	20240626	151000	63947420	12860	12860	12860	12860	1
336	20240626	150900	63934560	12860	12860	12860	12860	0
337	20240626	150800	63934560	12860	12860	12860	12860	0
338	20240626	150700	63934560	12860	12860	12860	12860	0
339	20240626	150600	63934560	12860	12860	12860	12860	0
340	20240626	150500	63934560	12860	12860	12860	12860	0
341	20240626	150400	63934560	12860	12860	12860	12860	146
342	20240626	150300	62057000	12860	12860	12860	12860	12
343	20240626	150200	61902680	12860	12860	12860	12860	0
344	20240626	150100	61902680	12860	12860	12860	12860	0
345	20240626	150000	61902680	12860	12850	12860	12850	8
346	20240626	145900	61799810	12860	12860	12860	12860	0
347	20240626	145800	61799810	12860	12860	12860	12860	39
348	20240626	145700	61298270	12860	12860	12860	12860	0
349	20240626	145600	61298270	12860	12860	12860	12860	0
350	20240626	145500	61298270	12860	12860	12860	12860	0
351	20240626	145400	61298270	12860	12860	12860	12860	0
352	20240626	145300	61298270	12860	12860	12860	12860	0
353	20240626	145200	61298270	12860	12860	12860	12860	10
354	20240626	145100	61169670	12860	12860	12860	12860	0
355	20240626	145000	61169670	12860	12860	12860	12860	0
356	20240626	144900	61169670	12860	12860	12860	12860	0
357	20240626	144800	61169670	12860	12860	12860	12860	0
358	20240626	144700	61169670	12860	12860	12860	12860	0
359	20240626	144600	61169670	12860	12860	12860	12860	0
360	20240626	144500	61169670	12860	12860	12860	12860	28
361	20240626	144400	60809590	12860	12860	12860	12860	0
362	20240626	144300	60809590	12860	12860	12860	12860	0
363	20240626	144200	60809590	12860	12860	12860	12860	0
364	20240626	144100	60809590	12860	12860	12860	12860	0
365	20240626	144000	60809590	12860	12860	12860	12860	0
366	20240626	143900	60809590	12860	12860	12860	12860	0
367	20240626	143800	60809590	12860	12860	12860	12860	0
368	20240626	143700	60809590	12860	12860	12860	12860	0
369	20240626	143600	60809590	12860	12860	12860	12860	0
370	20240626	143500	60809590	12860	12860	12860	12860	0
371	20240626	143400	60809590	12860	12860	12860	12860	0
372	20240626	143300	60809590	12860	12860	12860	12860	0
373	20240626	143200	60809590	12860	12860	12860	12860	0
374	20240626	143100	60809590	12860	12860	12860	12860	0
375	20240626	143000	60809590	12860	12860	12860	12860	0
376	20240626	142900	60809590	12860	12860	12860	12860	6
377	20240626	142800	60732430	12860	12860	12860	12860	64
378	20240626	142700	59909390	12860	12860	12860	12860	3
379	20240626	142600	59870810	12860	12860	12860	12860	0
380	20240626	142500	59870810	12860	12860	12860	12860	0
381	20240626	142400	59870810	12860	12860	12860	12860	0
382	20240626	142300	59870810	12860	12860	12860	12860	0
383	20240626	142200	59870810	12860	12860	12860	12860	5
384	20240626	142100	59806510	12860	12860	12860	12860	0
385	20240626	142000	59806510	12860	12860	12860	12860	0
386	20240626	141900	59806510	12860	12860	12860	12860	0
387	20240626	141800	59806510	12860	12860	12860	12860	1
388	20240626	141700	59793650	12850	12850	12850	12850	0
389	20240626	141600	59793650	12850	12850	12850	12850	0
390	20240626	141500	59793650	12850	12850	12850	12850	0
391	20240626	141400	59793650	12850	12850	12850	12850	0
392	20240626	141300	59793650	12850	12850	12850	12850	40
393	20240626	141200	59279650	12860	12860	12860	12860	0
394	20240626	141100	59279650	12860	12860	12860	12860	0
395	20240626	141000	59279650	12860	12860	12860	12860	0
396	20240626	140900	59279650	12860	12860	12860	12860	0
397	20240626	140800	59279650	12860	12860	12860	12860	1
398	20240626	140700	59266790	12860	12860	12860	12860	0
399	20240626	140600	59266790	12860	12860	12860	12860	0
400	20240626	140500	59266790	12860	12860	12860	12860	0
401	20240626	140400	59266790	12860	12860	12860	12860	0
402	20240626	140300	59266790	12860	12860	12860	12860	0
403	20240626	140200	59266790	12860	12860	12860	12860	0
404	20240626	140100	59266790	12860	12860	12860	12860	0
405	20240626	140000	59266790	12860	12860	12860	12860	0
406	20240626	135900	59266790	12860	12860	12860	12860	0
407	20240626	135800	59266790	12860	12860	12860	12860	3
408	20240626	135700	59228210	12860	12860	12860	12860	0
409	20240626	135600	59228210	12860	12860	12860	12860	0
410	20240626	135500	59228210	12860	12860	12860	12860	0
411	20240626	135400	59228210	12860	12860	12860	12860	0
412	20240626	135300	59228210	12860	12850	12860	12850	2
413	20240626	135200	59202500	12860	12860	12860	12860	0
414	20240626	135100	59202500	12860	12860	12860	12860	0
415	20240626	135000	59202500	12860	12860	12860	12860	0
416	20240626	134900	59202500	12860	12860	12860	12860	0
417	20240626	134800	59202500	12860	12860	12860	12860	0
418	20240626	134700	59202500	12860	12860	12860	12860	0
419	20240626	134600	59202500	12860	12860	12860	12860	0
420	20240626	134500	59202500	12860	12860	12860	12860	1
421	20240626	134400	59189640	12860	12860	12860	12860	21
422	20240626	134300	58919580	12860	12860	12860	12860	29
423	20240626	134200	58546640	12860	12890	12900	12860	201
424	20240626	134100	55957750	12900	12900	12900	12900	0
425	20240626	134000	55957750	12900	12900	12900	12900	0
426	20240626	133900	55957750	12900	12900	12900	12900	0
427	20240626	133800	55957750	12900	12900	12900	12900	0
428	20240626	133700	55957750	12900	12900	12900	12900	0
429	20240626	133600	55957750	12900	12900	12900	12900	0
430	20240626	133500	55957750	12900	12900	12900	12900	0
431	20240626	133400	55957750	12900	12900	12900	12900	0
432	20240626	133300	55957750	12900	12890	12900	12890	3
433	20240626	133200	55919060	12860	12860	12860	12860	0
434	20240626	133100	55919060	12860	12860	12860	12860	20
435	20240626	133000	55661860	12900	12900	12900	12900	0
436	20240626	132900	55661860	12900	12900	12900	12900	0
437	20240626	132800	55661860	12900	12900	12900	12900	0
438	20240626	132700	55661860	12900	12900	12900	12900	0
439	20240626	132600	55661860	12900	12900	12900	12900	0
440	20240626	132500	55661860	12900	12900	12900	12900	0
441	20240626	132400	55661860	12900	12900	12900	12900	0
442	20240626	132300	55661860	12900	12890	12900	12890	3
443	20240626	132200	55623170	12900	12900	12900	12900	0
444	20240626	132100	55623170	12900	12900	12900	12900	0
445	20240626	132000	55623170	12900	12900	12900	12900	0
446	20240626	131900	55623170	12900	12890	12900	12890	28
447	20240626	131800	55262230	12900	12900	12900	12900	0
448	20240626	131700	55262230	12900	12900	12900	12900	0
449	20240626	131600	55262230	12900	12900	12900	12900	0
450	20240626	131500	55262230	12900	12900	12900	12900	0
451	20240626	131400	55262230	12900	12890	12900	12890	4
452	20240626	131300	55210640	12890	12890	12890	12890	0
453	20240626	131200	55210640	12890	12890	12890	12890	1
454	20240626	131100	55197750	12900	12900	12900	12900	0
455	20240626	131000	55197750	12900	12900	12900	12900	0
456	20240626	130900	55197750	12900	12900	12900	12900	0
457	20240626	130800	55197750	12900	12900	12900	12900	0
458	20240626	130700	55197750	12900	12900	12900	12900	0
459	20240626	130600	55197750	12900	12900	12900	12900	0
460	20240626	130500	55197750	12900	12900	12900	12900	0
461	20240626	130400	55197750	12900	12900	12900	12900	0
462	20240626	130300	55197750	12900	12900	12900	12900	0
463	20240626	130200	55197750	12900	12900	12900	12900	0
464	20240626	130100	55197750	12900	12900	12900	12900	0
465	20240626	130000	55197750	12900	12900	12900	12900	2
466	20240626	125900	55171950	12900	12900	12900	12900	0
467	20240626	125800	55171950	12900	12900	12900	12900	0
468	20240626	125700	55171950	12900	12900	12900	12900	0
469	20240626	125600	55171950	12900	12900	12900	12900	0
470	20240626	125500	55171950	12900	12900	12900	12900	0
471	20240626	125400	55171950	12900	12900	12900	12900	10
472	20240626	125300	55042950	12890	12890	12890	12890	0
473	20240626	125200	55042950	12890	12890	12890	12890	0
474	20240626	125100	55042950	12890	12890	12890	12890	0
475	20240626	125000	55042950	12890	12890	12890	12890	0
476	20240626	124900	55042950	12890	12890	12890	12890	0
477	20240626	124800	55042950	12890	12890	12890	12890	0
478	20240626	124700	55042950	12890	12890	12890	12890	39
479	20240626	124600	54540240	12890	12890	12890	12890	0
480	20240626	124500	54540240	12890	12890	12890	12890	0
481	20240626	124400	54540240	12890	12890	12890	12890	0
482	20240626	124300	54540240	12890	12890	12890	12890	0
483	20240626	124200	54540240	12890	12890	12890	12890	0
484	20240626	124100	54540240	12890	12890	12890	12890	0
485	20240626	124000	54540240	12890	12890	12890	12890	0
486	20240626	123900	54540240	12890	12890	12890	12890	5
487	20240626	123800	54475790	12890	12890	12890	12890	0
488	20240626	123700	54475790	12890	12890	12890	12890	0
489	20240626	123600	54475790	12890	12890	12890	12890	0
490	20240626	123500	54475790	12890	12890	12890	12890	0
491	20240626	123400	54475790	12890	12890	12890	12890	70
492	20240626	123300	53573490	12900	12870	12900	12870	1000
493	20240626	123200	40679020	12870	12870	12870	12870	0
494	20240626	123100	40679020	12870	12870	12870	12870	0
495	20240626	123000	40679020	12870	12870	12870	12870	91
496	20240626	122900	39507850	12840	12840	12840	12840	0
497	20240626	122800	39507850	12840	12840	12840	12840	7
498	20240626	122700	39417970	12840	12840	12840	12840	0
499	20240626	122600	39417970	12840	12840	12840	12840	10
500	20240626	122500	39289570	12840	12840	12840	12840	0
501	20240626	122400	39289570	12840	12840	12840	12840	0
502	20240626	122300	39289570	12840	12840	12840	12840	0
503	20240626	122200	39289570	12840	12840	12840	12840	0
504	20240626	122100	39289570	12840	12840	12840	12840	0
505	20240626	122000	39289570	12840	12840	12840	12840	0
506	20240626	121900	39289570	12840	12840	12840	12840	0
507	20240626	121800	39289570	12840	12840	12840	12840	0
508	20240626	121700	39289570	12840	12840	12840	12840	0
509	20240626	121600	39289570	12840	12840	12840	12840	23
510	20240626	121500	38994250	12850	12850	12850	12850	1
511	20240626	121400	38981400	12850	12870	12870	12850	4
512	20240626	121300	38929980	12850	12850	12850	12850	0
513	20240626	121200	38929980	12850	12850	12850	12850	0
514	20240626	121100	38929980	12850	12850	12850	12850	0
515	20240626	121000	38929980	12850	12850	12850	12850	0
516	20240626	120900	38929980	12850	12850	12850	12850	18
517	20240626	120800	38698680	12850	12850	12850	12850	0
518	20240626	120700	38698680	12850	12850	12850	12850	0
519	20240626	120600	38698680	12850	12850	12850	12850	0
520	20240626	120500	38698680	12850	12850	12850	12850	0
521	20240626	120400	38698680	12850	12850	12850	12850	1
522	20240626	120300	38685830	12850	12850	12850	12850	0
523	20240626	120200	38685830	12850	12850	12850	12850	0
524	20240626	120100	38685830	12850	12850	12850	12850	0
525	20240626	120000	38685830	12850	12850	12850	12850	1
526	20240626	115900	38672980	12870	12870	12870	12870	0
527	20240626	115800	38672980	12870	12870	12870	12870	0
528	20240626	115700	38672980	12870	12870	12870	12870	0
529	20240626	115600	38672980	12870	12870	12870	12870	0
530	20240626	115500	38672980	12870	12870	12870	12870	0
531	20240626	115400	38672980	12870	12870	12870	12870	0
532	20240626	115300	38672980	12870	12870	12870	12870	0
533	20240626	115200	38672980	12870	12870	12870	12870	0
534	20240626	115100	38672980	12870	12870	12870	12870	0
535	20240626	115000	38672980	12870	12850	12870	12850	2
536	20240626	114900	38647260	12870	12830	12870	12830	17
537	20240626	114800	38429050	12830	12830	12830	12830	0
538	20240626	114700	38429050	12830	12830	12830	12830	0
539	20240626	114600	38429050	12830	12830	12830	12830	0
540	20240626	114500	38429050	12830	12830	12830	12830	0
541	20240626	114400	38429050	12830	12830	12830	12830	0
542	20240626	114300	38429050	12830	12830	12830	12830	14
543	20240626	114200	38249430	12830	12830	12830	12830	0
544	20240626	114100	38249430	12830	12830	12830	12830	3
545	20240626	114000	38210940	12830	12830	12830	12830	0
546	20240626	113900	38210940	12830	12830	12830	12830	0
547	20240626	113800	38210940	12830	12830	12830	12830	15
548	20240626	113700	38018490	12830	12830	12830	12830	0
549	20240626	113600	38018490	12830	12830	12830	12830	0
550	20240626	113500	38018490	12830	12830	12830	12830	1
551	20240626	113400	38005660	12830	12830	12830	12830	0
552	20240626	113300	38005660	12830	12830	12830	12830	14
553	20240626	113200	37826040	12830	12830	12830	12830	0
554	20240626	113100	37826040	12830	12830	12830	12830	0
555	20240626	113000	37826040	12830	12830	12830	12830	4
556	20240626	112900	37774720	12830	12830	12830	12830	2
557	20240626	112800	37749060	12830	12830	12830	12830	0
558	20240626	112700	37749060	12830	12830	12830	12830	15
559	20240626	112600	37556610	12830	12830	12830	12830	0
560	20240626	112500	37556610	12830	12830	12830	12830	0
561	20240626	112400	37556610	12830	12830	12830	12830	0
562	20240626	112300	37556610	12830	12830	12830	12830	0
563	20240626	112200	37556610	12830	12830	12830	12830	14
564	20240626	112100	37376990	12860	12860	12860	12860	0
565	20240626	112000	37376990	12860	12860	12860	12860	0
566	20240626	111900	37376990	12860	12860	12860	12860	0
567	20240626	111800	37376990	12860	12860	12860	12860	0
568	20240626	111700	37376990	12860	12860	12860	12860	0
569	20240626	111600	37376990	12860	12860	12860	12860	0
570	20240626	111500	37376990	12860	12860	12860	12860	0
571	20240626	111400	37376990	12860	12860	12860	12860	1
572	20240626	111300	37364130	12760	12860	12860	12760	300
573	20240626	111200	33515380	12870	12870	12870	12870	0
574	20240626	111100	33515380	12870	12870	12870	12870	0
575	20240626	111000	33515380	12870	12870	12870	12870	0
576	20240626	110900	33515380	12870	12870	12870	12870	0
577	20240626	110800	33515380	12870	12870	12870	12870	0
578	20240626	110700	33515380	12870	12870	12870	12870	0
579	20240626	110600	33515380	12870	12870	12870	12870	0
580	20240626	110500	33515380	12870	12870	12870	12870	0
581	20240626	110400	33515380	12870	12860	12870	12860	6
582	20240626	110300	33438180	12870	12860	12870	12830	15
583	20240626	110200	33245260	12870	12870	12870	12870	0
584	20240626	110100	33245260	12870	12870	12870	12870	1
585	20240626	110000	33232390	12870	12870	12870	12870	5
586	20240626	105900	33168040	12870	12870	12870	12870	0
587	20240626	105800	33168040	12870	12780	12870	12780	81
588	20240626	105700	32132760	12760	12810	12810	12760	900
589	20240626	105600	20631890	12870	12870	12870	12870	0
590	20240626	105500	20631890	12870	12870	12870	12870	0
591	20240626	105400	20631890	12870	12870	12870	12870	0
592	20240626	105300	20631890	12870	12870	12870	12870	0
593	20240626	105200	20631890	12870	12820	12870	12820	6
594	20240626	105100	20554880	12820	12820	12820	12820	2
595	20240626	105000	20529240	12820	12820	12820	12820	0
596	20240626	104900	20529240	12820	12820	12820	12820	14
597	20240626	104800	20349760	12820	12820	12820	12820	1
598	20240626	104700	20336940	12800	12820	12820	12800	75
599	20240626	104600	19376810	12830	12830	12830	12830	0
600	20240626	104500	19376810	12830	12830	12830	12830	1
601	20240626	104400	19363980	12830	12830	12830	12830	0
602	20240626	104300	19363980	12830	12830	12830	12830	0
603	20240626	104200	19363980	12830	12830	12830	12830	13
604	20240626	104100	19197190	12830	12830	12830	12830	0
605	20240626	104000	19197190	12830	12830	12830	12830	0
606	20240626	103900	19197190	12830	12830	12830	12830	0
607	20240626	103800	19197190	12830	12830	12830	12830	0
608	20240626	103700	19197190	12830	12830	12830	12830	0
609	20240626	103600	19197190	12830	12830	12830	12830	6
610	20240626	103500	19120210	12830	12830	12830	12830	0
611	20240626	103400	19120210	12830	12830	12830	12830	0
612	20240626	103300	19120210	12830	12830	12830	12830	0
613	20240626	103200	19120210	12830	12830	12830	12830	0
614	20240626	103100	19120210	12830	12830	12830	12830	0
615	20240626	103000	19120210	12830	12830	12830	12830	0
616	20240626	102900	19120210	12830	12830	12830	12830	0
617	20240626	102800	19120210	12830	12830	12830	12830	0
618	20240626	102700	19120210	12830	12830	12830	12830	0
619	20240626	102600	19120210	12830	12830	12830	12830	0
620	20240626	102500	19120210	12830	12830	12830	12830	1
621	20240626	102400	19107380	12810	12810	12810	12810	37
622	20240626	102300	18633410	12810	12810	12810	12810	3
623	20240626	102200	18594980	12810	12810	12810	12810	0
624	20240626	102100	18594980	12810	12810	12810	12810	45
625	20240626	102000	18018530	12810	12810	12810	12810	1
626	20240626	101900	18005720	12840	12840	12840	12840	0
627	20240626	101800	18005720	12840	12840	12840	12840	0
628	20240626	101700	18005720	12840	12830	12840	12830	3
629	20240626	101600	17967210	12820	12850	12850	12820	94
630	20240626	101500	16761550	12880	12880	12880	12880	0
631	20240626	101400	16761550	12880	12880	12880	12880	0
632	20240626	101300	16761550	12880	12850	12880	12850	3
633	20240626	101200	16722960	12880	12880	12880	12880	0
634	20240626	101100	16722960	12880	12880	12880	12880	0
635	20240626	101000	16722960	12880	12880	12880	12880	0
636	20240626	100900	16722960	12880	12880	12880	12880	0
637	20240626	100800	16722960	12880	12880	12880	12880	0
638	20240626	100700	16722960	12880	12860	12880	12860	4
639	20240626	100600	16671500	12880	12880	12880	12880	1
640	20240626	100500	16658620	12890	12890	12890	12890	0
641	20240626	100400	16658620	12890	12890	12890	12890	0
642	20240626	100300	16658620	12890	12890	12890	12890	1
643	20240626	100200	16645730	12890	12890	12890	12890	0
644	20240626	100100	16645730	12890	12890	12890	12890	0
645	20240626	100000	16645730	12890	12890	12890	12890	1
646	20240626	095900	16632840	12890	12890	12890	12860	4
647	20240626	095800	16581340	12860	12860	12860	12860	1
648	20240626	095700	16568480	12890	12890	12890	12890	0
649	20240626	095600	16568480	12890	12890	12890	12890	0
650	20240626	095500	16568480	12890	12860	12890	12860	2
651	20240626	095400	16542730	12890	12890	12890	12890	1
652	20240626	095300	16529840	12900	12900	12900	12900	0
653	20240626	095200	16529840	12900	12900	12900	12900	0
654	20240626	095100	16529840	12900	12900	12900	12900	0
655	20240626	095000	16529840	12900	12900	12900	12900	0
656	20240626	094900	16529840	12900	12900	12900	12900	0
657	20240626	094800	16529840	12900	12900	12900	12900	0
658	20240626	094700	16529840	12900	12900	12900	12900	0
659	20240626	094600	16529840	12900	12900	12900	12900	0
660	20240626	094500	16529840	12900	12900	12900	12900	0
661	20240626	094400	16529840	12900	12900	12900	12900	0
662	20240626	094300	16529840	12900	12900	12900	12900	0
663	20240626	094200	16529840	12900	12900	12900	12900	0
664	20240626	094100	16529840	12900	12900	12900	12900	0
665	20240626	094000	16529840	12900	12900	12900	12900	0
666	20240626	093900	16529840	12900	12900	12900	12900	0
667	20240626	093800	16529840	12900	12900	12900	12900	0
668	20240626	093700	16529840	12900	12900	12900	12900	0
669	20240626	093600	16529840	12900	12900	12900	12900	0
670	20240626	093500	16529840	12900	12900	12900	12900	0
671	20240626	093400	16529840	12900	12900	12900	12900	1
672	20240626	093300	16516940	12910	12910	12910	12910	0
673	20240626	093200	16516940	12910	12910	12910	12910	0
674	20240626	093100	16516940	12910	12910	12910	12910	0
675	20240626	093000	16516940	12910	12910	12910	12910	0
676	20240626	092900	16516940	12910	12840	12910	12840	800
677	20240626	092800	6191540	12870	12870	12870	12870	0
678	20240626	092700	6191540	12870	12870	12870	12830	5
679	20240626	092600	6127270	12830	12830	12830	12830	1
680	20240626	092500	6114440	12880	12880	12880	12880	1
681	20240626	092400	6101560	12900	12900	12900	12900	0
682	20240626	092300	6101560	12900	12900	12900	12900	0
683	20240626	092200	6101560	12900	12900	12900	12900	0
684	20240626	092100	6101560	12900	12900	12900	12900	0
685	20240626	092000	6101560	12900	12900	12900	12900	0
686	20240626	091900	6101560	12900	12900	12900	12900	0
687	20240626	091800	6101560	12900	12890	12900	12890	100
688	20240626	091700	4811980	12900	12900	12900	12900	0
689	20240626	091600	4811980	12900	12900	12900	12900	0
690	20240626	091500	4811980	12900	12900	12900	12900	1
691	20240626	091400	4799080	12810	12810	12810	12810	0
692	20240626	091300	4799080	12810	12810	12810	12810	0
693	20240626	091200	4799080	12810	12810	12810	12810	0
694	20240626	091100	4799080	12810	12840	12840	12810	77
695	20240626	091000	3812680	12790	12790	12790	12790	0
696	20240626	090900	3812680	12790	12890	12890	12790	71
697	20240626	090800	2900070	12860	12950	12950	12860	155
698	20240626	090700	906260	12950	12950	12950	12950	0
699	20240626	090600	906260	12950	12950	12950	12950	0
700	20240626	090500	906260	12950	12950	12950	12950	53
701	20240626	090400	219910	12950	12950	12950	12950	0
702	20240626	090300	219910	12950	12950	12950	12950	1
703	20240626	090200	206960	12860	12860	12860	12860	0
704	20240626	090100	206960	12860	12860	12860	12860	0
705	20240626	090000	206960	12860	12960	12960	12860	16