KissMeData/013580/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185900	128994580	13440	13440	13440	13440	84
3	20240627	185800	128994580	13440	13440	13440	13440	0
4	20240627	185700	128994580	13440	13440	13440	13440	0
5	20240627	185600	128994580	13440	13440	13440	13440	0
6	20240627	185500	128994580	13440	13440	13440	13440	0
7	20240627	185400	128994580	13440	13440	13440	13440	0
8	20240627	185300	128994580	13440	13440	13440	13440	0
9	20240627	185200	128994580	13440	13440	13440	13440	0
10	20240627	185100	128994580	13440	13440	13440	13440	0
11	20240627	185000	128994580	13440	13440	13440	13440	0
12	20240627	184900	128994580	13440	13440	13440	13440	0
13	20240627	184800	128994580	13440	13440	13440	13440	0
14	20240627	184700	128994580	13440	13440	13440	13440	0
15	20240627	184600	128994580	13440	13440	13440	13440	0
16	20240627	184500	128994580	13440	13440	13440	13440	0
17	20240627	184400	128994580	13440	13440	13440	13440	0
18	20240627	184300	128994580	13440	13440	13440	13440	0
19	20240627	184200	128994580	13440	13440	13440	13440	0
20	20240627	184100	128994580	13440	13440	13440	13440	0
21	20240627	184000	128994580	13440	13440	13440	13440	0
22	20240627	183900	128994580	13440	13440	13440	13440	0
23	20240627	183800	128994580	13440	13440	13440	13440	0
24	20240627	183700	128994580	13440	13440	13440	13440	0
25	20240627	183600	128994580	13440	13440	13440	13440	0
26	20240627	183500	128994580	13440	13440	13440	13440	0
27	20240627	183400	128994580	13440	13440	13440	13440	0
28	20240627	183300	128994580	13440	13440	13440	13440	0
29	20240627	183200	128994580	13440	13440	13440	13440	0
30	20240627	183100	128994580	13440	13440	13440	13440	0
31	20240627	183000	128994580	13440	13440	13440	13440	0
32	20240627	182900	128994580	13440	13440	13440	13440	84
33	20240627	182800	128994580	13440	13440	13440	13440	0
34	20240627	182700	128994580	13440	13440	13440	13440	0
35	20240627	182600	128994580	13440	13440	13440	13440	0
36	20240627	182500	128994580	13440	13440	13440	13440	0
37	20240627	182400	128994580	13440	13440	13440	13440	0
38	20240627	182300	128994580	13440	13440	13440	13440	0
39	20240627	182200	128994580	13440	13440	13440	13440	0
40	20240627	182100	128994580	13440	13440	13440	13440	0
41	20240627	182000	128994580	13440	13440	13440	13440	0
42	20240627	181900	128994580	13440	13440	13440	13440	0
43	20240627	181800	128994580	13440	13440	13440	13440	0
44	20240627	181700	128994580	13440	13440	13440	13440	0
45	20240627	181600	128994580	13440	13440	13440	13440	0
46	20240627	181500	128994580	13440	13440	13440	13440	0
47	20240627	181400	128994580	13440	13440	13440	13440	0
48	20240627	181300	128994580	13440	13440	13440	13440	0
49	20240627	181200	128994580	13440	13440	13440	13440	0
50	20240627	181100	128994580	13440	13440	13440	13440	0
51	20240627	181000	128994580	13440	13440	13440	13440	0
52	20240627	180900	128994580	13440	13440	13440	13440	0
53	20240627	180800	128994580	13440	13440	13440	13440	0
54	20240627	180700	128994580	13440	13440	13440	13440	0
55	20240627	180600	128994580	13440	13440	13440	13440	0
56	20240627	180500	128994580	13440	13440	13440	13440	0
57	20240627	180400	128994580	13440	13440	13440	13440	0
58	20240627	180300	128994580	13440	13440	13440	13440	0
59	20240627	180200	128994580	13440	13440	13440	13440	0
60	20240627	180100	128994580	13440	13440	13440	13440	0
61	20240627	180000	128994580	13440	13440	13440	13440	0
62	20240627	175900	128994580	13440	13440	13440	13440	84
63	20240627	175800	128994580	13440	13440	13440	13440	0
64	20240627	175700	128994580	13440	13440	13440	13440	0
65	20240627	175600	128994580	13440	13440	13440	13440	0
66	20240627	175500	128994580	13440	13440	13440	13440	0
67	20240627	175400	128994580	13440	13440	13440	13440	0
68	20240627	175300	128994580	13440	13440	13440	13440	0
69	20240627	175200	128994580	13440	13440	13440	13440	0
70	20240627	175100	128994580	13440	13440	13440	13440	0
71	20240627	175000	128994580	13440	13440	13440	13440	0
72	20240627	174900	128994580	13440	13440	13440	13440	0
73	20240627	174800	128994580	13440	13440	13440	13440	0
74	20240627	174700	128994580	13440	13440	13440	13440	0
75	20240627	174600	128994580	13440	13440	13440	13440	0
76	20240627	174500	128994580	13440	13440	13440	13440	0
77	20240627	174400	128994580	13440	13440	13440	13440	0
78	20240627	174300	128994580	13440	13440	13440	13440	0
79	20240627	174200	128994580	13440	13440	13440	13440	0
80	20240627	174100	128994580	13440	13440	13440	13440	0
81	20240627	174000	128994580	13440	13440	13440	13440	0
82	20240627	173900	128994580	13440	13440	13440	13440	0
83	20240627	173800	128994580	13440	13440	13440	13440	0
84	20240627	173700	128994580	13440	13440	13440	13440	0
85	20240627	173600	128994580	13440	13440	13440	13440	0
86	20240627	173500	128994580	13440	13440	13440	13440	0
87	20240627	173400	128994580	13440	13440	13440	13440	0
88	20240627	173300	128994580	13440	13440	13440	13440	0
89	20240627	173200	128994580	13440	13440	13440	13440	0
90	20240627	173100	128994580	13440	13440	13440	13440	0
91	20240627	173000	128994580	13440	13440	13440	13440	0
92	20240627	172900	128994580	13440	13440	13440	13440	84
93	20240627	172800	128994580	13440	13440	13440	13440	0
94	20240627	172700	128994580	13440	13440	13440	13440	0
95	20240627	172600	128994580	13440	13440	13440	13440	0
96	20240627	172500	128994580	13440	13440	13440	13440	0
97	20240627	172400	128994580	13440	13440	13440	13440	0
98	20240627	172300	128994580	13440	13440	13440	13440	0
99	20240627	172200	128994580	13440	13440	13440	13440	0
100	20240627	172100	128994580	13440	13440	13440	13440	0
101	20240627	172000	128994580	13440	13440	13440	13440	0
102	20240627	171900	128994580	13440	13440	13440	13440	0
103	20240627	171800	128994580	13440	13440	13440	13440	0
104	20240627	171700	128994580	13440	13440	13440	13440	0
105	20240627	171600	128994580	13440	13440	13440	13440	0
106	20240627	171500	128994580	13440	13440	13440	13440	0
107	20240627	171400	128994580	13440	13440	13440	13440	0
108	20240627	171300	128994580	13440	13440	13440	13440	0
109	20240627	171200	128994580	13440	13440	13440	13440	0
110	20240627	171100	128994580	13440	13440	13440	13440	0
111	20240627	171000	128994580	13440	13440	13440	13440	0
112	20240627	170900	128994580	13440	13440	13440	13440	0
113	20240627	170800	128994580	13440	13440	13440	13440	0
114	20240627	170700	128994580	13440	13440	13440	13440	0
115	20240627	170600	128994580	13440	13440	13440	13440	0
116	20240627	170500	128994580	13440	13440	13440	13440	0
117	20240627	170400	128994580	13440	13440	13440	13440	0
118	20240627	170300	128994580	13440	13440	13440	13440	0
119	20240627	170200	128994580	13440	13440	13440	13440	0
120	20240627	170100	128994580	13440	13440	13440	13440	0
121	20240627	170000	128994580	13440	13440	13440	13440	0
122	20240627	165900	128994580	13440	13440	13440	13440	84
123	20240627	165800	128994580	13440	13440	13440	13440	0
124	20240627	165700	128994580	13440	13440	13440	13440	0
125	20240627	165600	128994580	13440	13440	13440	13440	0
126	20240627	165500	128994580	13440	13440	13440	13440	0
127	20240627	165400	128994580	13440	13440	13440	13440	0
128	20240627	165300	128994580	13440	13440	13440	13440	0
129	20240627	165200	128994580	13440	13440	13440	13440	0
130	20240627	165100	128994580	13440	13440	13440	13440	0
131	20240627	165000	128994580	13440	13440	13440	13440	0
132	20240627	164900	128994580	13440	13440	13440	13440	0
133	20240627	164800	128994580	13440	13440	13440	13440	0
134	20240627	164700	128994580	13440	13440	13440	13440	0
135	20240627	164600	128994580	13440	13440	13440	13440	0
136	20240627	164500	128994580	13440	13440	13440	13440	0
137	20240627	164400	128994580	13440	13440	13440	13440	0
138	20240627	164300	128994580	13440	13440	13440	13440	0
139	20240627	164200	128994580	13440	13440	13440	13440	0
140	20240627	164100	128994580	13440	13440	13440	13440	0
141	20240627	164000	128994580	13440	13440	13440	13440	0
142	20240627	163900	128994580	13440	13440	13440	13440	0
143	20240627	163800	128994580	13440	13440	13440	13440	0
144	20240627	163700	128994580	13440	13440	13440	13440	0
145	20240627	163600	128994580	13440	13440	13440	13440	0
146	20240627	163500	128994580	13440	13440	13440	13440	0
147	20240627	163400	128994580	13440	13440	13440	13440	0
148	20240627	163300	128994580	13440	13440	13440	13440	0
149	20240627	163200	128994580	13440	13440	13440	13440	0
150	20240627	163100	128994580	13440	13440	13440	13440	0
151	20240627	163000	128994580	13440	13440	13440	13440	0
152	20240627	162900	128994580	13440	13440	13440	13440	84
153	20240627	162800	128994580	13440	13440	13440	13440	0
154	20240627	162700	128994580	13440	13440	13440	13440	0
155	20240627	162600	128994580	13440	13440	13440	13440	0
156	20240627	162500	128994580	13440	13440	13440	13440	0
157	20240627	162400	128994580	13440	13440	13440	13440	0
158	20240627	162300	128994580	13440	13440	13440	13440	0
159	20240627	162200	128994580	13440	13440	13440	13440	0
160	20240627	162100	128994580	13440	13440	13440	13440	0
161	20240627	162000	128994580	13440	13440	13440	13440	0
162	20240627	161900	128994580	13440	13440	13440	13440	0
163	20240627	161800	128994580	13440	13440	13440	13440	0
164	20240627	161700	128994580	13440	13440	13440	13440	0
165	20240627	161600	128994580	13440	13440	13440	13440	0
166	20240627	161500	128994580	13440	13440	13440	13440	0
167	20240627	161400	128994580	13440	13440	13440	13440	0
168	20240627	161300	128994580	13440	13440	13440	13440	0
169	20240627	161200	128994580	13440	13440	13440	13440	0
170	20240627	161100	128994580	13440	13440	13440	13440	0
171	20240627	161000	128994580	13440	13440	13440	13440	0
172	20240627	160900	128994580	13440	13440	13440	13440	0
173	20240627	160800	128994580	13440	13440	13440	13440	0
174	20240627	160700	128994580	13440	13440	13440	13440	0
175	20240627	160600	128994580	13440	13440	13440	13440	0
176	20240627	160500	128994580	13440	13440	13440	13440	0
177	20240627	160400	128994580	13440	13440	13440	13440	0
178	20240627	160300	128994580	13440	13440	13440	13440	0
179	20240627	160200	128994580	13440	13440	13440	13440	0
180	20240627	160100	128994580	13440	13440	13440	13440	0
181	20240627	160000	128994580	13440	13440	13440	13440	0
182	20240627	155900	128994580	13440	13440	13440	13440	84
183	20240627	155800	128994580	13440	13440	13440	13440	0
184	20240627	155700	128994580	13440	13440	13440	13440	0
185	20240627	155600	128994580	13440	13440	13440	13440	0
186	20240627	155500	128994580	13440	13440	13440	13440	0
187	20240627	155400	128994580	13440	13440	13440	13440	0
188	20240627	155300	128994580	13440	13440	13440	13440	0
189	20240627	155200	128994580	13440	13440	13440	13440	0
190	20240627	155100	128994580	13440	13440	13440	13440	0
191	20240627	155000	128994580	13440	13440	13440	13440	0
192	20240627	154900	128994580	13440	13440	13440	13440	0
193	20240627	154800	128994580	13440	13440	13440	13440	0
194	20240627	154700	128994580	13440	13440	13440	13440	0
195	20240627	154600	128994580	13440	13440	13440	13440	0
196	20240627	154500	128994580	13440	13440	13440	13440	0
197	20240627	154400	128994580	13440	13440	13440	13440	0
198	20240627	154300	128994580	13440	13440	13440	13440	0
199	20240627	154200	128994580	13440	13440	13440	13440	0
200	20240627	154100	128994580	13440	13440	13440	13440	0
201	20240627	154000	128994580	13440	13440	13440	13440	0
202	20240627	153900	128994580	13440	13440	13440	13440	0
203	20240627	153800	128994580	13440	13440	13440	13440	0
204	20240627	153700	128994580	13440	13440	13440	13440	0
205	20240627	153600	128994580	13440	13440	13440	13440	0
206	20240627	153500	128994580	13440	13440	13440	13440	0
207	20240627	153400	128994580	13440	13440	13440	13440	0
208	20240627	153300	128994580	13440	13440	13440	13440	0
209	20240627	153200	128994580	13440	13440	13440	13440	0
210	20240627	153100	128994580	13440	13440	13440	13440	0
211	20240627	153000	128994580	13440	13440	13440	13440	84
212	20240627	152900	127865620	13440	13440	13440	13440	0
213	20240627	152800	127865620	13440	13440	13440	13440	0
214	20240627	152700	127865620	13440	13440	13440	13440	0
215	20240627	152600	127865620	13440	13440	13440	13440	0
216	20240627	152500	127865620	13440	13440	13440	13440	0
217	20240627	152400	127865620	13440	13440	13440	13440	0
218	20240627	152300	127865620	13440	13440	13440	13440	0
219	20240627	152200	127865620	13440	13440	13440	13440	0
220	20240627	152100	127865620	13440	13440	13440	13440	0
221	20240627	152000	127865620	13440	13440	13440	13440	0
222	20240627	151900	127865620	13440	13440	13440	13440	113
223	20240627	151800	126346900	13440	13440	13440	13440	162
224	20240627	151700	124169620	13440	13460	13460	13440	501
225	20240627	151600	117436160	13440	13440	13440	13440	295
226	20240627	151500	113471360	13460	13460	13460	13460	1
227	20240627	151400	113457900	13450	13450	13450	13450	37
228	20240627	151300	112960250	13450	13450	13450	13450	10
229	20240627	151200	112825750	13450	13450	13450	13450	0
230	20240627	151100	112825750	13450	13450	13450	13450	0
231	20240627	151000	112825750	13450	13450	13450	13450	44
232	20240627	150900	112233950	13460	13460	13460	13460	1
233	20240627	150800	112220490	13460	13460	13460	13460	0
234	20240627	150700	112220490	13460	13460	13460	13460	0
235	20240627	150600	112220490	13460	13460	13460	13460	0
236	20240627	150500	112220490	13460	13460	13460	13460	0
237	20240627	150400	112220490	13460	13460	13460	13460	0
238	20240627	150300	112220490	13460	13460	13460	13460	0
239	20240627	150200	112220490	13460	13460	13460	13460	0
240	20240627	150100	112220490	13460	13460	13460	13460	0
241	20240627	150000	112220490	13460	13460	13460	13460	32
242	20240627	145900	111789770	13460	13460	13460	13460	5
243	20240627	145800	111722470	13460	13460	13460	13460	0
244	20240627	145700	111722470	13460	13460	13460	13460	0
245	20240627	145600	111722470	13460	13460	13460	13460	0
246	20240627	145500	111722470	13460	13460	13460	13460	4
247	20240627	145400	111668630	13460	13460	13460	13460	27
248	20240627	145300	111305210	13460	13460	13460	13460	10
249	20240627	145200	111170610	13460	13460	13460	13460	26
250	20240627	145100	110820650	13460	13460	13460	13460	10
251	20240627	145000	110686050	13450	13450	13450	13450	4
252	20240627	144900	110632250	13460	13460	13460	13460	0
253	20240627	144800	110632250	13460	13460	13460	13460	0
254	20240627	144700	110632250	13460	13460	13460	13460	1
255	20240627	144600	110618790	13460	13460	13460	13460	0
256	20240627	144500	110618790	13460	13460	13460	13460	10
257	20240627	144400	110484190	13450	13450	13450	13450	0
258	20240627	144300	110484190	13450	13450	13450	13450	0
259	20240627	144200	110484190	13450	13450	13450	13450	70
260	20240627	144100	109542690	13450	13450	13450	13450	0
261	20240627	144000	109542690	13450	13450	13450	13450	0
262	20240627	143900	109542690	13450	13450	13450	13450	99
263	20240627	143800	108211140	13460	13460	13460	13460	0
264	20240627	143700	108211140	13460	13460	13460	13460	1
265	20240627	143600	108197680	13450	13450	13450	13450	0
266	20240627	143500	108197680	13450	13450	13450	13450	100
267	20240627	143400	106852680	13450	13450	13450	13450	0
268	20240627	143300	106852680	13450	13450	13450	13450	0
269	20240627	143200	106852680	13450	13450	13450	13450	0
270	20240627	143100	106852680	13450	13450	13450	13450	0
271	20240627	143000	106852680	13450	13450	13450	13450	0
272	20240627	142900	106852680	13450	13450	13450	13450	0
273	20240627	142800	106852680	13450	13450	13450	13450	0
274	20240627	142700	106852680	13450	13450	13450	13450	0
275	20240627	142600	106852680	13450	13450	13450	13450	0
276	20240627	142500	106852680	13450	13450	13450	13450	0
277	20240627	142400	106852680	13450	13450	13450	13450	0
278	20240627	142300	106852680	13450	13450	13450	13450	0
279	20240627	142200	106852680	13450	13450	13450	13450	0
280	20240627	142100	106852680	13450	13450	13450	13450	5
281	20240627	142000	106785430	13450	13450	13450	13450	0
282	20240627	141900	106785430	13450	13450	13450	13450	0
283	20240627	141800	106785430	13450	13450	13450	13450	0
284	20240627	141700	106785430	13450	13450	13450	13450	0
285	20240627	141600	106785430	13450	13450	13450	13450	0
286	20240627	141500	106785430	13450	13450	13450	13450	5
287	20240627	141400	106718180	13440	13440	13440	13440	0
288	20240627	141300	106718180	13440	13440	13440	13440	0
289	20240627	141200	106718180	13440	13440	13440	13440	0
290	20240627	141100	106718180	13440	13440	13440	13440	1
291	20240627	141000	106704740	13440	13440	13440	13440	0
292	20240627	140900	106704740	13440	13440	13440	13440	0
293	20240627	140800	106704740	13440	13440	13440	13440	0
294	20240627	140700	106704740	13440	13440	13440	13440	0
295	20240627	140600	106704740	13440	13440	13440	13440	0
296	20240627	140500	106704740	13440	13440	13440	13440	0
297	20240627	140400	106704740	13440	13440	13440	13440	0
298	20240627	140300	106704740	13440	13440	13440	13440	0
299	20240627	140200	106704740	13440	13440	13440	13440	0
300	20240627	140100	106704740	13440	13440	13440	13440	0
301	20240627	140000	106704740	13440	13440	13440	13440	0
302	20240627	135900	106704740	13440	13440	13440	13440	0
303	20240627	135800	106704740	13440	13440	13440	13440	80
304	20240627	135700	105629540	13440	13440	13440	13440	0
305	20240627	135600	105629540	13440	13450	13450	13440	16
306	20240627	135500	105414400	13450	13450	13450	13450	0
307	20240627	135400	105414400	13450	13450	13450	13450	0
308	20240627	135300	105414400	13450	13450	13450	13450	0
309	20240627	135200	105414400	13450	13450	13450	13450	0
310	20240627	135100	105414400	13450	13450	13450	13450	0
311	20240627	135000	105414400	13450	13450	13450	13450	0
312	20240627	134900	105414400	13450	13450	13450	13450	0
313	20240627	134800	105414400	13450	13450	13450	13450	0
314	20240627	134700	105414400	13450	13450	13450	13450	0
315	20240627	134600	105414400	13450	13450	13450	13450	0
316	20240627	134500	105414400	13450	13450	13450	13450	0
317	20240627	134400	105414400	13450	13450	13450	13450	33
318	20240627	134300	104970550	13450	13450	13450	13450	7
319	20240627	134200	104876400	13450	13450	13450	13450	895
320	20240627	134100	92838650	13460	13460	13460	13460	5
321	20240627	134000	92771350	13460	13460	13460	13460	0
322	20240627	133900	92771350	13460	13460	13460	13460	0
323	20240627	133800	92771350	13460	13460	13460	13460	5
324	20240627	133700	92704050	13460	13460	13460	13460	0
325	20240627	133600	92704050	13460	13460	13460	13460	0
326	20240627	133500	92704050	13460	13460	13460	13460	0
327	20240627	133400	92704050	13460	13460	13460	13460	0
328	20240627	133300	92704050	13460	13460	13460	13460	0
329	20240627	133200	92704050	13460	13460	13460	13460	2
330	20240627	133100	92677130	13460	13460	13460	13460	0
331	20240627	133000	92677130	13460	13460	13460	13460	0
332	20240627	132900	92677130	13460	13450	13460	13450	8
333	20240627	132800	92569520	13460	13460	13460	13460	0
334	20240627	132700	92569520	13460	13460	13460	13460	0
335	20240627	132600	92569520	13460	13460	13460	13460	7
336	20240627	132500	92475300	13460	13460	13460	13460	0
337	20240627	132400	92475300	13460	13460	13460	13460	0
338	20240627	132300	92475300	13460	13460	13460	13460	0
339	20240627	132200	92475300	13460	13460	13460	13460	0
340	20240627	132100	92475300	13460	13460	13460	13460	0
341	20240627	132000	92475300	13460	13460	13460	13460	20
342	20240627	131900	92206100	13460	13460	13460	13460	94
343	20240627	131800	90940860	13470	13470	13470	13470	0
344	20240627	131700	90940860	13470	13470	13470	13470	0
345	20240627	131600	90940860	13470	13470	13470	13470	0
346	20240627	131500	90940860	13470	13470	13470	13470	1
347	20240627	131400	90927390	13460	13460	13460	13460	0
348	20240627	131300	90927390	13460	13460	13460	13460	0
349	20240627	131200	90927390	13460	13460	13460	13460	0
350	20240627	131100	90927390	13460	13460	13460	13460	0
351	20240627	131000	90927390	13460	13460	13460	13460	0
352	20240627	130900	90927390	13460	13460	13460	13460	18
353	20240627	130800	90685110	13460	13460	13460	13460	0
354	20240627	130700	90685110	13460	13460	13460	13460	0
355	20240627	130600	90685110	13460	13460	13460	13460	0
356	20240627	130500	90685110	13460	13460	13460	13460	20
357	20240627	130400	90415910	13460	13460	13460	13460	0
358	20240627	130300	90415910	13460	13460	13460	13460	60
359	20240627	130200	89608310	13460	13460	13460	13460	0
360	20240627	130100	89608310	13460	13460	13460	13460	40
361	20240627	130000	89069910	13460	13460	13460	13460	152
362	20240627	125900	87023990	13460	13460	13460	13460	0
363	20240627	125800	87023990	13460	13460	13460	13460	0
364	20240627	125700	87023990	13460	13460	13460	13460	0
365	20240627	125600	87023990	13460	13460	13460	13460	0
366	20240627	125500	87023990	13460	13460	13460	13460	0
367	20240627	125400	87023990	13460	13460	13460	13460	0
368	20240627	125300	87023990	13460	13460	13460	13460	0
369	20240627	125200	87023990	13460	13460	13460	13460	0
370	20240627	125100	87023990	13460	13460	13460	13460	0
371	20240627	125000	87023990	13460	13460	13460	13460	0
372	20240627	124900	87023990	13460	13460	13460	13460	0
373	20240627	124800	87023990	13460	13460	13460	13460	0
374	20240627	124700	87023990	13460	13460	13460	13460	0
375	20240627	124600	87023990	13460	13460	13460	13460	0
376	20240627	124500	87023990	13460	13460	13460	13460	0
377	20240627	124400	87023990	13460	13460	13460	13460	0
378	20240627	124300	87023990	13460	13460	13460	13460	0
379	20240627	124200	87023990	13460	13460	13460	13460	0
380	20240627	124100	87023990	13460	13460	13460	13460	0
381	20240627	124000	87023990	13460	13460	13460	13460	0
382	20240627	123900	87023990	13460	13460	13460	13460	0
383	20240627	123800	87023990	13460	13460	13460	13460	0
384	20240627	123700	87023990	13460	13460	13460	13460	0
385	20240627	123600	87023990	13460	13460	13460	13460	0
386	20240627	123500	87023990	13460	13460	13460	13460	0
387	20240627	123400	87023990	13460	13460	13460	13460	0
388	20240627	123300	87023990	13460	13460	13460	13460	0
389	20240627	123200	87023990	13460	13460	13460	13460	0
390	20240627	123100	87023990	13460	13460	13460	13460	1
391	20240627	123000	87010530	13460	13460	13460	13460	0
392	20240627	122900	87010530	13460	13460	13460	13460	0
393	20240627	122800	87010530	13460	13460	13460	13460	0
394	20240627	122700	87010530	13460	13460	13460	13460	0
395	20240627	122600	87010530	13460	13460	13460	13460	0
396	20240627	122500	87010530	13460	13460	13460	13460	0
397	20240627	122400	87010530	13460	13460	13460	13460	0
398	20240627	122300	87010530	13460	13460	13460	13460	0
399	20240627	122200	87010530	13460	13460	13460	13460	0
400	20240627	122100	87010530	13460	13460	13460	13460	0
401	20240627	122000	87010530	13460	13460	13460	13460	0
402	20240627	121900	87010530	13460	13460	13460	13460	0
403	20240627	121800	87010530	13460	13460	13460	13460	0
404	20240627	121700	87010530	13460	13460	13460	13460	303
405	20240627	121600	82932150	13460	13460	13460	13460	0
406	20240627	121500	82932150	13460	13460	13460	13460	0
407	20240627	121400	82932150	13460	13460	13460	13460	0
408	20240627	121300	82932150	13460	13460	13460	13460	0
409	20240627	121200	82932150	13460	13460	13460	13460	47
410	20240627	121100	82299530	13460	13460	13460	13460	1
411	20240627	121000	82286070	13440	13440	13440	13440	0
412	20240627	120900	82286070	13440	13440	13440	13440	0
413	20240627	120800	82286070	13440	13440	13440	13440	27
414	20240627	120700	81923190	13440	13440	13440	13440	0
415	20240627	120600	81923190	13440	13440	13440	13440	0
416	20240627	120500	81923190	13440	13440	13440	13440	0
417	20240627	120400	81923190	13440	13440	13440	13440	0
418	20240627	120300	81923190	13440	13440	13440	13440	0
419	20240627	120200	81923190	13440	13440	13440	13440	0
420	20240627	120100	81923190	13440	13440	13440	13440	1
421	20240627	120000	81909750	13460	13460	13460	13460	3
422	20240627	115900	81869370	13460	13460	13460	13460	0
423	20240627	115800	81869370	13460	13460	13460	13460	1
424	20240627	115700	81855910	13450	13450	13450	13450	0
425	20240627	115600	81855910	13450	13450	13450	13450	8
426	20240627	115500	81748310	13450	13450	13450	13450	201
427	20240627	115400	79044860	13460	13460	13460	13460	52
428	20240627	115300	78344940	13460	13460	13460	13460	0
429	20240627	115200	78344940	13460	13460	13460	13460	0
430	20240627	115100	78344940	13460	13460	13460	13460	0
431	20240627	115000	78344940	13460	13460	13460	13460	0
432	20240627	114900	78344940	13460	13460	13460	13460	0
433	20240627	114800	78344940	13460	13460	13460	13460	0
434	20240627	114700	78344940	13460	13460	13460	13460	0
435	20240627	114600	78344940	13460	13460	13460	13460	0
436	20240627	114500	78344940	13460	13460	13460	13460	0
437	20240627	114400	78344940	13460	13460	13460	13460	3
438	20240627	114300	78304560	13470	13470	13470	13470	2
439	20240627	114200	78277620	13470	13470	13470	13470	1
440	20240627	114100	78264150	13470	13470	13470	13470	1
441	20240627	114000	78250680	13470	13470	13470	13470	0
442	20240627	113900	78250680	13470	13470	13470	13470	1
443	20240627	113800	78237210	13450	13450	13450	13450	0
444	20240627	113700	78237210	13450	13450	13450	13450	0
445	20240627	113600	78237210	13450	13450	13450	13450	0
446	20240627	113500	78237210	13450	13450	13450	13450	0
447	20240627	113400	78237210	13450	13450	13450	13450	0
448	20240627	113300	78237210	13450	13450	13450	13450	0
449	20240627	113200	78237210	13450	13450	13450	13450	0
450	20240627	113100	78237210	13450	13450	13450	13450	0
451	20240627	113000	78237210	13450	13450	13450	13450	0
452	20240627	112900	78237210	13450	13470	13470	13450	1000
453	20240627	112800	64777180	13470	13470	13470	13470	0
454	20240627	112700	64777180	13470	13470	13470	13470	7
455	20240627	112600	64682890	13500	13500	13500	13500	0
456	20240627	112500	64682890	13500	13500	13500	13500	0
457	20240627	112400	64682890	13500	13500	13500	13500	0
458	20240627	112300	64682890	13500	13500	13500	13500	0
459	20240627	112200	64682890	13500	13500	13500	13500	0
460	20240627	112100	64682890	13500	13500	13500	13500	0
461	20240627	112000	64682890	13500	13500	13500	13500	0
462	20240627	111900	64682890	13500	13500	13500	13500	0
463	20240627	111800	64682890	13500	13500	13500	13500	0
464	20240627	111700	64682890	13500	13500	13500	13500	0
465	20240627	111600	64682890	13500	13500	13500	13500	1
466	20240627	111500	64669390	13500	13500	13500	13500	0
467	20240627	111400	64669390	13500	13500	13500	13500	3
468	20240627	111300	64628890	13500	13500	13500	13500	0
469	20240627	111200	64628890	13500	13500	13500	13500	0
470	20240627	111100	64628890	13500	13500	13500	13500	0
471	20240627	111000	64628890	13500	13500	13500	13500	0
472	20240627	110900	64628890	13500	13500	13500	13500	0
473	20240627	110800	64628890	13500	13500	13500	13500	0
474	20240627	110700	64628890	13500	13500	13500	13500	0
475	20240627	110600	64628890	13500	13500	13500	13500	0
476	20240627	110500	64628890	13500	13500	13500	13500	0
477	20240627	110400	64628890	13500	13500	13500	13500	1
478	20240627	110300	64615390	13470	13470	13470	13470	0
479	20240627	110200	64615390	13470	13470	13470	13470	0
480	20240627	110100	64615390	13470	13470	13470	13470	0
481	20240627	110000	64615390	13470	13470	13470	13470	0
482	20240627	105900	64615390	13470	13470	13470	13470	0
483	20240627	105800	64615390	13470	13470	13470	13470	0
484	20240627	105700	64615390	13470	13470	13470	13470	0
485	20240627	105600	64615390	13470	13470	13470	13470	0
486	20240627	105500	64615390	13470	13470	13470	13470	1
487	20240627	105400	64601920	13500	13500	13500	13500	0
488	20240627	105300	64601920	13500	13500	13500	13500	0
489	20240627	105200	64601920	13500	13500	13500	13500	0
490	20240627	105100	64601920	13500	13500	13500	13500	0
491	20240627	105000	64601920	13500	13500	13500	13500	0
492	20240627	104900	64601920	13500	13500	13500	13500	0
493	20240627	104800	64601920	13500	13500	13500	13500	27
494	20240627	104700	64237420	13500	13500	13500	13500	75
495	20240627	104600	63224920	13510	13510	13510	13510	0
496	20240627	104500	63224920	13510	13510	13510	13510	0
497	20240627	104400	63224920	13510	13510	13510	13510	0
498	20240627	104300	63224920	13510	13510	13510	13510	0
499	20240627	104200	63224920	13510	13500	13510	13500	326
500	20240627	104100	58823910	13460	13460	13460	13460	0
501	20240627	104000	58823910	13460	13460	13460	13460	0
502	20240627	103900	58823910	13460	13460	13460	13460	0
503	20240627	103800	58823910	13460	13460	13460	13460	0
504	20240627	103700	58823910	13460	13460	13460	13460	0
505	20240627	103600	58823910	13460	13460	13460	13460	0
506	20240627	103500	58823910	13460	13460	13460	13460	0
507	20240627	103400	58823910	13460	13460	13460	13460	0
508	20240627	103300	58823910	13460	13460	13460	13460	0
509	20240627	103200	58823910	13460	13460	13460	13460	70
510	20240627	103100	57881710	13460	13460	13460	13460	0
511	20240627	103000	57881710	13460	13460	13460	13460	134
512	20240627	102900	56078070	13450	13450	13450	13450	0
513	20240627	102800	56078070	13450	13460	13460	13450	244
514	20240627	102700	52796170	13460	13460	13460	13460	0
515	20240627	102600	52796170	13460	13460	13460	13460	0
516	20240627	102500	52796170	13460	13460	13460	13460	0
517	20240627	102400	52796170	13460	13460	13460	13460	1
518	20240627	102300	52782710	13450	13450	13450	13450	0
519	20240627	102200	52782710	13450	13450	13450	13450	0
520	20240627	102100	52782710	13450	13450	13450	13450	0
521	20240627	102000	52782710	13450	13450	13450	13450	0
522	20240627	101900	52782710	13450	13450	13450	13450	50
523	20240627	101800	52110210	13460	13460	13460	13460	0
524	20240627	101700	52110210	13460	13460	13460	13460	3
525	20240627	101600	52069830	13460	13460	13460	13460	1
526	20240627	101500	52056370	13450	13450	13450	13450	0
527	20240627	101400	52056370	13450	13450	13450	13450	0
528	20240627	101300	52056370	13450	13450	13450	13450	80
529	20240627	101200	50980370	13450	13450	13450	13450	0
530	20240627	101100	50980370	13450	13450	13450	13450	0
531	20240627	101000	50980370	13450	13450	13450	13450	0
532	20240627	100900	50980370	13450	13450	13450	13450	10
533	20240627	100800	50845870	13450	13450	13450	13450	0
534	20240627	100700	50845870	13450	13450	13450	13450	0
535	20240627	100600	50845870	13450	13450	13450	13450	0
536	20240627	100500	50845870	13450	13450	13450	13450	446
537	20240627	100400	44847170	13460	13460	13460	13460	0
538	20240627	100300	44847170	13460	13460	13460	13460	0
539	20240627	100200	44847170	13460	13460	13460	13460	0
540	20240627	100100	44847170	13460	13460	13460	13460	0
541	20240627	100000	44847170	13460	13460	13460	13460	1
542	20240627	095900	44833710	13450	13450	13450	13450	0
543	20240627	095800	44833710	13450	13450	13450	13450	100
544	20240627	095700	43488710	13450	13460	13460	13450	8
545	20240627	095600	43381040	13460	13460	13460	13460	2
546	20240627	095500	43354120	13460	13460	13460	13460	1
547	20240627	095400	43340660	13460	13460	13460	13460	1
548	20240627	095300	43327200	13460	13460	13460	13460	0
549	20240627	095200	43327200	13460	13460	13460	13460	0
550	20240627	095100	43327200	13460	13460	13460	13460	0
551	20240627	095000	43327200	13460	13460	13460	13460	0
552	20240627	094900	43327200	13460	13460	13460	13460	67
553	20240627	094800	42425380	13460	13460	13460	13460	73
554	20240627	094700	41442800	13460	13460	13460	13460	5
555	20240627	094600	41375500	13460	13460	13460	13460	5
556	20240627	094500	41308200	13460	13460	13460	13460	52
557	20240627	094400	40608280	13460	13460	13460	13460	0
558	20240627	094300	40608280	13460	13460	13460	13460	0
559	20240627	094200	40608280	13460	13470	13470	13460	8
560	20240627	094100	40500590	13460	13460	13460	13460	0
561	20240627	094000	40500590	13460	13460	13460	13460	2
562	20240627	093900	40473670	13450	13450	13450	13450	0
563	20240627	093800	40473670	13450	13450	13450	13450	0
564	20240627	093700	40473670	13450	13450	13450	13450	14
565	20240627	093600	40285370	13470	13470	13470	13470	0
566	20240627	093500	40285370	13470	13470	13470	13470	0
567	20240627	093400	40285370	13470	13470	13470	13470	0
568	20240627	093300	40285370	13470	13470	13470	13470	4
569	20240627	093200	40231490	13470	13470	13470	13470	0
570	20240627	093100	40231490	13470	13470	13470	13470	0
571	20240627	093000	40231490	13470	13470	13470	13470	0
572	20240627	092900	40231490	13470	13470	13470	13470	2
573	20240627	092800	40204550	13470	13470	13470	13470	1
574	20240627	092700	40191080	13470	13470	13470	13470	11
575	20240627	092600	40042910	13470	13450	13470	13440	884
576	20240627	092500	28152610	13460	13460	13460	13460	30
577	20240627	092400	27748810	13460	13460	13460	13460	0
578	20240627	092300	27748810	13460	13470	13470	13460	273
579	20240627	092200	24072680	13470	13470	13470	13470	46
580	20240627	092100	23453060	13470	13470	13470	13470	47
581	20240627	092000	22819970	13470	13470	13470	13470	1
582	20240627	091900	22806500	13470	13470	13470	13470	227
583	20240627	091800	19748810	13480	13480	13480	13480	0
584	20240627	091700	19748810	13480	13480	13480	13480	0
585	20240627	091600	19748810	13480	13480	13480	13480	1
586	20240627	091500	19735330	13480	13500	13500	13480	418
587	20240627	091400	14096510	13500	13500	13500	13500	0
588	20240627	091300	14096510	13500	13500	13500	13500	0
589	20240627	091200	14096510	13500	13500	13500	13500	83
590	20240627	091100	12976010	13510	13520	13520	13510	770
591	20240627	091000	2569670	13520	13520	13520	13520	0
592	20240627	090900	2569670	13520	13520	13520	13520	0
593	20240627	090800	2569670	13520	13540	13570	13520	104
594	20240627	090700	1163520	13530	13530	13530	13530	0
595	20240627	090600	1163520	13530	13530	13530	13530	70
596	20240627	090500	216420	13530	13530	13530	13530	0
597	20240627	090400	216420	13530	13530	13530	13530	0
598	20240627	090300	216420	13530	13530	13530	13530	0
599	20240627	090200	216420	13530	13530	13530	13530	0
600	20240627	090100	216420	13530	13530	13530	13530	0
601	20240627	090000	216420	13530	13530	13530	13530	13