KissMeData/294570/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	211400	98557980	15810	15810	15810	15810	82
3	20240628	211300	98557980	15810	15810	15810	15810	0
4	20240628	211200	98557980	15810	15810	15810	15810	0
5	20240628	211100	98557980	15810	15810	15810	15810	0
6	20240628	211000	98557980	15810	15810	15810	15810	0
7	20240628	210900	98557980	15810	15810	15810	15810	0
8	20240628	210800	98557980	15810	15810	15810	15810	0
9	20240628	210700	98557980	15810	15810	15810	15810	0
10	20240628	210600	98557980	15810	15810	15810	15810	0
11	20240628	210500	98557980	15810	15810	15810	15810	0
12	20240628	210400	98557980	15810	15810	15810	15810	0
13	20240628	210300	98557980	15810	15810	15810	15810	0
14	20240628	210200	98557980	15810	15810	15810	15810	0
15	20240628	210100	98557980	15810	15810	15810	15810	0
16	20240628	210000	98557980	15810	15810	15810	15810	0
17	20240628	205900	98557980	15810	15810	15810	15810	0
18	20240628	205800	98557980	15810	15810	15810	15810	0
19	20240628	205700	98557980	15810	15810	15810	15810	0
20	20240628	205600	98557980	15810	15810	15810	15810	0
21	20240628	205500	98557980	15810	15810	15810	15810	0
22	20240628	205400	98557980	15810	15810	15810	15810	0
23	20240628	205300	98557980	15810	15810	15810	15810	0
24	20240628	205200	98557980	15810	15810	15810	15810	0
25	20240628	205100	98557980	15810	15810	15810	15810	0
26	20240628	205000	98557980	15810	15810	15810	15810	0
27	20240628	204900	98557980	15810	15810	15810	15810	0
28	20240628	204800	98557980	15810	15810	15810	15810	0
29	20240628	204700	98557980	15810	15810	15810	15810	0
30	20240628	204600	98557980	15810	15810	15810	15810	0
31	20240628	204500	98557980	15810	15810	15810	15810	0
32	20240628	204400	98557980	15810	15810	15810	15810	82
33	20240628	204300	98557980	15810	15810	15810	15810	0
34	20240628	204200	98557980	15810	15810	15810	15810	0
35	20240628	204100	98557980	15810	15810	15810	15810	0
36	20240628	204000	98557980	15810	15810	15810	15810	0
37	20240628	203900	98557980	15810	15810	15810	15810	0
38	20240628	203800	98557980	15810	15810	15810	15810	0
39	20240628	203700	98557980	15810	15810	15810	15810	0
40	20240628	203600	98557980	15810	15810	15810	15810	0
41	20240628	203500	98557980	15810	15810	15810	15810	0
42	20240628	203400	98557980	15810	15810	15810	15810	0
43	20240628	203300	98557980	15810	15810	15810	15810	0
44	20240628	203200	98557980	15810	15810	15810	15810	0
45	20240628	203100	98557980	15810	15810	15810	15810	0
46	20240628	203000	98557980	15810	15810	15810	15810	0
47	20240628	202900	98557980	15810	15810	15810	15810	0
48	20240628	202800	98557980	15810	15810	15810	15810	0
49	20240628	202700	98557980	15810	15810	15810	15810	0
50	20240628	202600	98557980	15810	15810	15810	15810	0
51	20240628	202500	98557980	15810	15810	15810	15810	0
52	20240628	202400	98557980	15810	15810	15810	15810	0
53	20240628	202300	98557980	15810	15810	15810	15810	0
54	20240628	202200	98557980	15810	15810	15810	15810	0
55	20240628	202100	98557980	15810	15810	15810	15810	0
56	20240628	202000	98557980	15810	15810	15810	15810	0
57	20240628	201900	98557980	15810	15810	15810	15810	0
58	20240628	201800	98557980	15810	15810	15810	15810	0
59	20240628	201700	98557980	15810	15810	15810	15810	0
60	20240628	201600	98557980	15810	15810	15810	15810	0
61	20240628	201500	98557980	15810	15810	15810	15810	0
62	20240628	201400	98557980	15810	15810	15810	15810	82
63	20240628	201300	98557980	15810	15810	15810	15810	0
64	20240628	201200	98557980	15810	15810	15810	15810	0
65	20240628	201100	98557980	15810	15810	15810	15810	0
66	20240628	201000	98557980	15810	15810	15810	15810	0
67	20240628	200900	98557980	15810	15810	15810	15810	0
68	20240628	200800	98557980	15810	15810	15810	15810	0
69	20240628	200700	98557980	15810	15810	15810	15810	0
70	20240628	200600	98557980	15810	15810	15810	15810	0
71	20240628	200500	98557980	15810	15810	15810	15810	0
72	20240628	200400	98557980	15810	15810	15810	15810	0
73	20240628	200300	98557980	15810	15810	15810	15810	0
74	20240628	200200	98557980	15810	15810	15810	15810	0
75	20240628	200100	98557980	15810	15810	15810	15810	0
76	20240628	200000	98557980	15810	15810	15810	15810	0
77	20240628	195900	98557980	15810	15810	15810	15810	0
78	20240628	195800	98557980	15810	15810	15810	15810	0
79	20240628	195700	98557980	15810	15810	15810	15810	0
80	20240628	195600	98557980	15810	15810	15810	15810	0
81	20240628	195500	98557980	15810	15810	15810	15810	0
82	20240628	195400	98557980	15810	15810	15810	15810	0
83	20240628	195300	98557980	15810	15810	15810	15810	0
84	20240628	195200	98557980	15810	15810	15810	15810	0
85	20240628	195100	98557980	15810	15810	15810	15810	0
86	20240628	195000	98557980	15810	15810	15810	15810	0
87	20240628	194900	98557980	15810	15810	15810	15810	0
88	20240628	194800	98557980	15810	15810	15810	15810	0
89	20240628	194700	98557980	15810	15810	15810	15810	0
90	20240628	194600	98557980	15810	15810	15810	15810	0
91	20240628	194500	98557980	15810	15810	15810	15810	0
92	20240628	194400	98557980	15810	15810	15810	15810	82
93	20240628	194300	98557980	15810	15810	15810	15810	0
94	20240628	194200	98557980	15810	15810	15810	15810	0
95	20240628	194100	98557980	15810	15810	15810	15810	0
96	20240628	194000	98557980	15810	15810	15810	15810	0
97	20240628	193900	98557980	15810	15810	15810	15810	0
98	20240628	193800	98557980	15810	15810	15810	15810	0
99	20240628	193700	98557980	15810	15810	15810	15810	0
100	20240628	193600	98557980	15810	15810	15810	15810	0
101	20240628	193500	98557980	15810	15810	15810	15810	0
102	20240628	193400	98557980	15810	15810	15810	15810	0
103	20240628	193300	98557980	15810	15810	15810	15810	0
104	20240628	193200	98557980	15810	15810	15810	15810	0
105	20240628	193100	98557980	15810	15810	15810	15810	0
106	20240628	193000	98557980	15810	15810	15810	15810	0
107	20240628	192900	98557980	15810	15810	15810	15810	0
108	20240628	192800	98557980	15810	15810	15810	15810	0
109	20240628	192700	98557980	15810	15810	15810	15810	0
110	20240628	192600	98557980	15810	15810	15810	15810	0
111	20240628	192500	98557980	15810	15810	15810	15810	0
112	20240628	192400	98557980	15810	15810	15810	15810	0
113	20240628	192300	98557980	15810	15810	15810	15810	0
114	20240628	192200	98557980	15810	15810	15810	15810	0
115	20240628	192100	98557980	15810	15810	15810	15810	0
116	20240628	192000	98557980	15810	15810	15810	15810	0
117	20240628	191900	98557980	15810	15810	15810	15810	0
118	20240628	191800	98557980	15810	15810	15810	15810	0
119	20240628	191700	98557980	15810	15810	15810	15810	0
120	20240628	191600	98557980	15810	15810	15810	15810	0
121	20240628	191500	98557980	15810	15810	15810	15810	0
122	20240628	191400	98557980	15810	15810	15810	15810	82
123	20240628	191300	98557980	15810	15810	15810	15810	0
124	20240628	191200	98557980	15810	15810	15810	15810	0
125	20240628	191100	98557980	15810	15810	15810	15810	0
126	20240628	191000	98557980	15810	15810	15810	15810	0
127	20240628	190900	98557980	15810	15810	15810	15810	0
128	20240628	190800	98557980	15810	15810	15810	15810	0
129	20240628	190700	98557980	15810	15810	15810	15810	0
130	20240628	190600	98557980	15810	15810	15810	15810	0
131	20240628	190500	98557980	15810	15810	15810	15810	0
132	20240628	190400	98557980	15810	15810	15810	15810	0
133	20240628	190300	98557980	15810	15810	15810	15810	0
134	20240628	190200	98557980	15810	15810	15810	15810	0
135	20240628	190100	98557980	15810	15810	15810	15810	0
136	20240628	190000	98557980	15810	15810	15810	15810	0
137	20240628	185900	98557980	15810	15810	15810	15810	0
138	20240628	185800	98557980	15810	15810	15810	15810	0
139	20240628	185700	98557980	15810	15810	15810	15810	0
140	20240628	185600	98557980	15810	15810	15810	15810	0
141	20240628	185500	98557980	15810	15810	15810	15810	0
142	20240628	185400	98557980	15810	15810	15810	15810	0
143	20240628	185300	98557980	15810	15810	15810	15810	0
144	20240628	185200	98557980	15810	15810	15810	15810	0
145	20240628	185100	98557980	15810	15810	15810	15810	0
146	20240628	185000	98557980	15810	15810	15810	15810	0
147	20240628	184900	98557980	15810	15810	15810	15810	0
148	20240628	184800	98557980	15810	15810	15810	15810	0
149	20240628	184700	98557980	15810	15810	15810	15810	0
150	20240628	184600	98557980	15810	15810	15810	15810	0
151	20240628	184500	98557980	15810	15810	15810	15810	0
152	20240628	184400	98557980	15810	15810	15810	15810	82
153	20240628	184300	98557980	15810	15810	15810	15810	0
154	20240628	184200	98557980	15810	15810	15810	15810	0
155	20240628	184100	98557980	15810	15810	15810	15810	0
156	20240628	184000	98557980	15810	15810	15810	15810	0
157	20240628	183900	98557980	15810	15810	15810	15810	0
158	20240628	183800	98557980	15810	15810	15810	15810	0
159	20240628	183700	98557980	15810	15810	15810	15810	0
160	20240628	183600	98557980	15810	15810	15810	15810	0
161	20240628	183500	98557980	15810	15810	15810	15810	0
162	20240628	183400	98557980	15810	15810	15810	15810	0
163	20240628	183300	98557980	15810	15810	15810	15810	0
164	20240628	183200	98557980	15810	15810	15810	15810	0
165	20240628	183100	98557980	15810	15810	15810	15810	0
166	20240628	183000	98557980	15810	15810	15810	15810	0
167	20240628	182900	98557980	15810	15810	15810	15810	0
168	20240628	182800	98557980	15810	15810	15810	15810	0
169	20240628	182700	98557980	15810	15810	15810	15810	0
170	20240628	182600	98557980	15810	15810	15810	15810	0
171	20240628	182500	98557980	15810	15810	15810	15810	0
172	20240628	182400	98557980	15810	15810	15810	15810	0
173	20240628	182300	98557980	15810	15810	15810	15810	0
174	20240628	182200	98557980	15810	15810	15810	15810	0
175	20240628	182100	98557980	15810	15810	15810	15810	0
176	20240628	182000	98557980	15810	15810	15810	15810	0
177	20240628	181900	98557980	15810	15810	15810	15810	0
178	20240628	181800	98557980	15810	15810	15810	15810	0
179	20240628	181700	98557980	15810	15810	15810	15810	0
180	20240628	181600	98557980	15810	15810	15810	15810	0
181	20240628	181500	98557980	15810	15810	15810	15810	0
182	20240628	181400	98557980	15810	15810	15810	15810	82
183	20240628	181300	98557980	15810	15810	15810	15810	0
184	20240628	181200	98557980	15810	15810	15810	15810	0
185	20240628	181100	98557980	15810	15810	15810	15810	0
186	20240628	181000	98557980	15810	15810	15810	15810	0
187	20240628	180900	98557980	15810	15810	15810	15810	0
188	20240628	180800	98557980	15810	15810	15810	15810	0
189	20240628	180700	98557980	15810	15810	15810	15810	0
190	20240628	180600	98557980	15810	15810	15810	15810	0
191	20240628	180500	98557980	15810	15810	15810	15810	0
192	20240628	180400	98557980	15810	15810	15810	15810	0
193	20240628	180300	98557980	15810	15810	15810	15810	0
194	20240628	180200	98557980	15810	15810	15810	15810	0
195	20240628	180100	98557980	15810	15810	15810	15810	0
196	20240628	180000	98557980	15810	15810	15810	15810	0
197	20240628	175900	98557980	15810	15810	15810	15810	0
198	20240628	175800	98557980	15810	15810	15810	15810	0
199	20240628	175700	98557980	15810	15810	15810	15810	0
200	20240628	175600	98557980	15810	15810	15810	15810	0
201	20240628	175500	98557980	15810	15810	15810	15810	0
202	20240628	175400	98557980	15810	15810	15810	15810	0
203	20240628	175300	98557980	15810	15810	15810	15810	0
204	20240628	175200	98557980	15810	15810	15810	15810	0
205	20240628	175100	98557980	15810	15810	15810	15810	0
206	20240628	175000	98557980	15810	15810	15810	15810	0
207	20240628	174900	98557980	15810	15810	15810	15810	0
208	20240628	174800	98557980	15810	15810	15810	15810	0
209	20240628	174700	98557980	15810	15810	15810	15810	0
210	20240628	174600	98557980	15810	15810	15810	15810	0
211	20240628	174500	98557980	15810	15810	15810	15810	0
212	20240628	174400	98557980	15810	15810	15810	15810	82
213	20240628	174300	98557980	15810	15810	15810	15810	0
214	20240628	174200	98557980	15810	15810	15810	15810	0
215	20240628	174100	98557980	15810	15810	15810	15810	0
216	20240628	174000	98557980	15810	15810	15810	15810	0
217	20240628	173900	98557980	15810	15810	15810	15810	0
218	20240628	173800	98557980	15810	15810	15810	15810	0
219	20240628	173700	98557980	15810	15810	15810	15810	0
220	20240628	173600	98557980	15810	15810	15810	15810	0
221	20240628	173500	98557980	15810	15810	15810	15810	0
222	20240628	173400	98557980	15810	15810	15810	15810	0
223	20240628	173300	98557980	15810	15810	15810	15810	0
224	20240628	173200	98557980	15810	15810	15810	15810	0
225	20240628	173100	98557980	15810	15810	15810	15810	0
226	20240628	173000	98557980	15810	15810	15810	15810	0
227	20240628	172900	98557980	15810	15810	15810	15810	0
228	20240628	172800	98557980	15810	15810	15810	15810	0
229	20240628	172700	98557980	15810	15810	15810	15810	0
230	20240628	172600	98557980	15810	15810	15810	15810	0
231	20240628	172500	98557980	15810	15810	15810	15810	0
232	20240628	172400	98557980	15810	15810	15810	15810	0
233	20240628	172300	98557980	15810	15810	15810	15810	0
234	20240628	172200	98557980	15810	15810	15810	15810	0
235	20240628	172100	98557980	15810	15810	15810	15810	0
236	20240628	172000	98557980	15810	15810	15810	15810	0
237	20240628	171900	98557980	15810	15810	15810	15810	0
238	20240628	171800	98557980	15810	15810	15810	15810	0
239	20240628	171700	98557980	15810	15810	15810	15810	0
240	20240628	171600	98557980	15810	15810	15810	15810	0
241	20240628	171500	98557980	15810	15810	15810	15810	0
242	20240628	171400	98557980	15810	15810	15810	15810	82
243	20240628	171300	98557980	15810	15810	15810	15810	0
244	20240628	171200	98557980	15810	15810	15810	15810	0
245	20240628	171100	98557980	15810	15810	15810	15810	0
246	20240628	171000	98557980	15810	15810	15810	15810	0
247	20240628	170900	98557980	15810	15810	15810	15810	0
248	20240628	170800	98557980	15810	15810	15810	15810	0
249	20240628	170700	98557980	15810	15810	15810	15810	0
250	20240628	170600	98557980	15810	15810	15810	15810	0
251	20240628	170500	98557980	15810	15810	15810	15810	0
252	20240628	170400	98557980	15810	15810	15810	15810	0
253	20240628	170300	98557980	15810	15810	15810	15810	0
254	20240628	170200	98557980	15810	15810	15810	15810	0
255	20240628	170100	98557980	15810	15810	15810	15810	0
256	20240628	170000	98557980	15810	15810	15810	15810	0
257	20240628	165900	98557980	15810	15810	15810	15810	0
258	20240628	165800	98557980	15810	15810	15810	15810	0
259	20240628	165700	98557980	15810	15810	15810	15810	0
260	20240628	165600	98557980	15810	15810	15810	15810	0
261	20240628	165500	98557980	15810	15810	15810	15810	0
262	20240628	165400	98557980	15810	15810	15810	15810	0
263	20240628	165300	98557980	15810	15810	15810	15810	0
264	20240628	165200	98557980	15810	15810	15810	15810	0
265	20240628	165100	98557980	15810	15810	15810	15810	0
266	20240628	165000	98557980	15810	15810	15810	15810	0
267	20240628	164900	98557980	15810	15810	15810	15810	0
268	20240628	164800	98557980	15810	15810	15810	15810	0
269	20240628	164700	98557980	15810	15810	15810	15810	0
270	20240628	164600	98557980	15810	15810	15810	15810	0
271	20240628	164500	98557980	15810	15810	15810	15810	0
272	20240628	164400	98557980	15810	15810	15810	15810	82
273	20240628	164300	98557980	15810	15810	15810	15810	0
274	20240628	164200	98557980	15810	15810	15810	15810	0
275	20240628	164100	98557980	15810	15810	15810	15810	0
276	20240628	164000	98557980	15810	15810	15810	15810	0
277	20240628	163900	98557980	15810	15810	15810	15810	0
278	20240628	163800	98557980	15810	15810	15810	15810	0
279	20240628	163700	98557980	15810	15810	15810	15810	0
280	20240628	163600	98557980	15810	15810	15810	15810	0
281	20240628	163500	98557980	15810	15810	15810	15810	0
282	20240628	163400	98557980	15810	15810	15810	15810	0
283	20240628	163300	98557980	15810	15810	15810	15810	0
284	20240628	163200	98557980	15810	15810	15810	15810	0
285	20240628	163100	98557980	15810	15810	15810	15810	0
286	20240628	163000	98557980	15810	15810	15810	15810	0
287	20240628	162900	98557980	15810	15810	15810	15810	0
288	20240628	162800	98557980	15810	15810	15810	15810	0
289	20240628	162700	98557980	15810	15810	15810	15810	0
290	20240628	162600	98557980	15810	15810	15810	15810	0
291	20240628	162500	98557980	15810	15810	15810	15810	0
292	20240628	162400	98557980	15810	15810	15810	15810	0
293	20240628	162300	98557980	15810	15810	15810	15810	0
294	20240628	162200	98557980	15810	15810	15810	15810	0
295	20240628	162100	98557980	15810	15810	15810	15810	0
296	20240628	162000	98557980	15810	15810	15810	15810	0
297	20240628	161900	98557980	15810	15810	15810	15810	0
298	20240628	161800	98557980	15810	15810	15810	15810	0
299	20240628	161700	98557980	15810	15810	15810	15810	0
300	20240628	161600	98557980	15810	15810	15810	15810	0
301	20240628	161500	98557980	15810	15810	15810	15810	0
302	20240628	161400	98557980	15810	15810	15810	15810	82
303	20240628	161300	98557980	15810	15810	15810	15810	0
304	20240628	161200	98557980	15810	15810	15810	15810	0
305	20240628	161100	98557980	15810	15810	15810	15810	0
306	20240628	161000	98557980	15810	15810	15810	15810	0
307	20240628	160900	98557980	15810	15810	15810	15810	0
308	20240628	160800	98557980	15810	15810	15810	15810	0
309	20240628	160700	98557980	15810	15810	15810	15810	0
310	20240628	160600	98557980	15810	15810	15810	15810	0
311	20240628	160500	98557980	15810	15810	15810	15810	0
312	20240628	160400	98557980	15810	15810	15810	15810	0
313	20240628	160300	98557980	15810	15810	15810	15810	0
314	20240628	160200	98557980	15810	15810	15810	15810	0
315	20240628	160100	98557980	15810	15810	15810	15810	0
316	20240628	160000	98557980	15810	15810	15810	15810	0
317	20240628	155900	98557980	15810	15810	15810	15810	0
318	20240628	155800	98557980	15810	15810	15810	15810	0
319	20240628	155700	98557980	15810	15810	15810	15810	0
320	20240628	155600	98557980	15810	15810	15810	15810	0
321	20240628	155500	98557980	15810	15810	15810	15810	0
322	20240628	155400	98557980	15810	15810	15810	15810	0
323	20240628	155300	98557980	15810	15810	15810	15810	0
324	20240628	155200	98557980	15810	15810	15810	15810	0
325	20240628	155100	98557980	15810	15810	15810	15810	0
326	20240628	155000	98557980	15810	15810	15810	15810	0
327	20240628	154900	98557980	15810	15810	15810	15810	0
328	20240628	154800	98557980	15810	15810	15810	15810	0
329	20240628	154700	98557980	15810	15810	15810	15810	0
330	20240628	154600	98557980	15810	15810	15810	15810	0
331	20240628	154500	98557980	15810	15810	15810	15810	0
332	20240628	154400	98557980	15810	15810	15810	15810	82
333	20240628	154300	98557980	15810	15810	15810	15810	0
334	20240628	154200	98557980	15810	15810	15810	15810	0
335	20240628	154100	98557980	15810	15810	15810	15810	0
336	20240628	154000	98557980	15810	15810	15810	15810	0
337	20240628	153900	98557980	15810	15810	15810	15810	0
338	20240628	153800	98557980	15810	15810	15810	15810	0
339	20240628	153700	98557980	15810	15810	15810	15810	0
340	20240628	153600	98557980	15810	15810	15810	15810	0
341	20240628	153500	98557980	15810	15810	15810	15810	0
342	20240628	153400	98557980	15810	15810	15810	15810	0
343	20240628	153300	98557980	15810	15810	15810	15810	0
344	20240628	153200	98557980	15810	15810	15810	15810	0
345	20240628	153100	98557980	15810	15810	15810	15810	0
346	20240628	153000	98557980	15810	15810	15810	15810	82
347	20240628	152900	97261560	15810	15810	15810	15810	0
348	20240628	152800	97261560	15810	15810	15810	15810	0
349	20240628	152700	97261560	15810	15810	15810	15810	0
350	20240628	152600	97261560	15810	15810	15810	15810	0
351	20240628	152500	97261560	15810	15810	15810	15810	0
352	20240628	152400	97261560	15810	15810	15810	15810	0
353	20240628	152300	97261560	15810	15810	15810	15810	0
354	20240628	152200	97261560	15810	15810	15810	15810	0
355	20240628	152100	97261560	15810	15810	15810	15810	0
356	20240628	152000	97261560	15810	15810	15810	15810	0
357	20240628	151900	97261560	15810	15730	15810	15730	15
358	20240628	151800	97025530	15730	15810	15810	15730	50
359	20240628	151700	96238950	15730	15730	15730	15730	64
360	20240628	151600	95232230	15810	15810	15810	15810	0
361	20240628	151500	95232230	15810	15750	15810	15730	901
362	20240628	151400	81059400	15810	15810	15810	15810	17
363	20240628	151300	80790630	15750	15730	15750	15730	131
364	20240628	151200	78729980	15730	15730	15730	15730	0
365	20240628	151100	78729980	15730	15740	15740	15730	260
366	20240628	151000	74639580	15730	15730	15730	15730	4
367	20240628	150900	74576660	15750	15750	15750	15740	64
368	20240628	150800	73568920	15750	15750	15750	15750	8
369	20240628	150700	73442920	15750	15750	15750	15750	30
370	20240628	150600	72970420	15810	15810	15810	15810	0
371	20240628	150500	72970420	15810	15810	15810	15810	9
372	20240628	150400	72828130	15810	15810	15810	15810	0
373	20240628	150300	72828130	15810	15750	15810	15750	3
374	20240628	150200	72780820	15810	15810	15810	15810	0
375	20240628	150100	72780820	15810	15810	15810	15810	0
376	20240628	150000	72780820	15810	15810	15810	15810	5
377	20240628	145900	72701770	15810	15810	15810	15810	1
378	20240628	145800	72685960	15810	15810	15810	15810	0
379	20240628	145700	72685960	15810	15810	15810	15810	1
380	20240628	145600	72670150	15810	15810	15810	15810	2
381	20240628	145500	72638530	15810	15810	15810	15810	55
382	20240628	145400	71768980	15810	15810	15810	15810	2
383	20240628	145300	71737360	15810	15810	15810	15750	48
384	20240628	145200	70981240	15810	15810	15810	15810	1
385	20240628	145100	70965430	15810	15810	15810	15810	1
386	20240628	145000	70949620	15810	15810	15810	15810	1
387	20240628	144900	70933810	15810	15810	15810	15810	3
388	20240628	144800	70886380	15810	15810	15810	15810	1
389	20240628	144700	70870570	15810	15750	15810	15750	43
390	20240628	144600	70192540	15810	15810	15810	15810	3
391	20240628	144500	70145110	15810	15810	15810	15810	2
392	20240628	144400	70113490	15810	15810	15810	15810	2
393	20240628	144300	70081870	15810	15810	15810	15810	1
394	20240628	144200	70066060	15770	15760	15770	15760	18
395	20240628	144100	69782340	15770	15760	15770	15760	9
396	20240628	144000	69640490	15770	15800	15800	15770	3
397	20240628	143900	69593150	15810	15810	15810	15810	4
398	20240628	143800	69529910	15810	15810	15810	15810	1
399	20240628	143700	69514100	15810	15810	15810	15760	21
400	20240628	143600	69182440	15810	15810	15810	15810	2
401	20240628	143500	69150820	15770	15810	15810	15770	51
402	20240628	143400	68346390	15790	15840	15840	15790	20
403	20240628	143300	68030430	15840	15840	15840	15840	1
404	20240628	143200	68014590	15840	15840	15840	15840	2
405	20240628	143100	67982910	15840	15840	15840	15840	2
406	20240628	143000	67951230	15840	15840	15840	15840	1
407	20240628	142900	67935390	15840	15840	15840	15840	2
408	20240628	142800	67903710	15840	15840	15840	15840	2
409	20240628	142700	67872030	15840	15840	15840	15840	1
410	20240628	142600	67856190	15840	15840	15840	15840	1
411	20240628	142500	67840350	15840	15840	15840	15840	2
412	20240628	142400	67808670	15840	15840	15840	15840	1
413	20240628	142300	67792830	15840	15840	15840	15840	2
414	20240628	142200	67761150	15840	15840	15840	15840	2
415	20240628	142100	67729470	15840	15840	15840	15820	3
416	20240628	142000	67681970	15830	15850	15850	15830	2
417	20240628	141900	67650290	15850	15850	15850	15850	3
418	20240628	141800	67602740	15850	15840	15850	15840	2
419	20240628	141700	67571050	15850	15850	15850	15850	2
420	20240628	141600	67539350	15850	15850	15850	15850	1
421	20240628	141500	67523500	15850	15850	15850	15850	2
422	20240628	141400	67491800	15860	15860	15860	15860	1
423	20240628	141300	67475940	15860	15860	15860	15860	2
424	20240628	141200	67444220	15860	15860	15860	15860	3
425	20240628	141100	67396640	15860	15860	15860	15860	0
426	20240628	141000	67396640	15860	15860	15860	15860	0
427	20240628	140900	67396640	15860	15860	15860	15860	0
428	20240628	140800	67396640	15860	15870	15870	15860	2
429	20240628	140700	67364910	15870	15870	15870	15870	0
430	20240628	140600	67364910	15870	15870	15870	15870	0
431	20240628	140500	67364910	15870	15870	15870	15870	1
432	20240628	140400	67349040	15880	15880	15880	15880	0
433	20240628	140300	67349040	15880	15880	15880	15880	1
434	20240628	140200	67333160	15880	15880	15880	15880	3
435	20240628	140100	67285520	15880	15880	15880	15880	0
436	20240628	140000	67285520	15880	15880	15880	15880	0
437	20240628	135900	67285520	15880	15880	15880	15880	0
438	20240628	135800	67285520	15880	15880	15880	15880	1
439	20240628	135700	67269640	15880	15880	15880	15880	1
440	20240628	135600	67253760	15880	15880	15880	15880	0
441	20240628	135500	67253760	15880	15880	15880	15880	1
442	20240628	135400	67237880	15880	15880	15880	15880	0
443	20240628	135300	67237880	15880	15880	15880	15880	0
444	20240628	135200	67237880	15880	15860	15880	15860	256
445	20240628	135100	63177700	15880	15880	15880	15880	2
446	20240628	135000	63145940	15880	15880	15880	15880	0
447	20240628	134900	63145940	15880	15880	15880	15880	0
448	20240628	134800	63145940	15880	15880	15880	15880	2
449	20240628	134700	63114180	15880	15880	15880	15880	1
450	20240628	134600	63098300	15880	15880	15880	15880	0
451	20240628	134500	63098300	15880	15880	15880	15880	2
452	20240628	134400	63066540	15880	15880	15880	15880	0
453	20240628	134300	63066540	15880	15880	15880	15880	0
454	20240628	134200	63066540	15880	15880	15880	15880	1
455	20240628	134100	63050660	15880	15880	15880	15880	1
456	20240628	134000	63034780	15880	15880	15880	15880	0
457	20240628	133900	63034780	15880	15880	15880	15880	0
458	20240628	133800	63034780	15880	15880	15880	15880	1
459	20240628	133700	63018900	15800	15800	15800	15800	0
460	20240628	133600	63018900	15800	15800	15800	15800	14
461	20240628	133500	62797700	15800	15800	15800	15800	0
462	20240628	133400	62797700	15800	15880	15880	15800	37
463	20240628	133300	62212960	15880	15880	15880	15880	0
464	20240628	133200	62212960	15880	15880	15880	15880	0
465	20240628	133100	62212960	15880	15880	15880	15880	2
466	20240628	133000	62181200	15870	15870	15870	15870	0
467	20240628	132900	62181200	15870	15870	15870	15870	1
468	20240628	132800	62165330	15880	15880	15880	15880	2
469	20240628	132700	62133570	15880	15880	15880	15880	0
470	20240628	132600	62133570	15880	15880	15880	15880	1
471	20240628	132500	62117690	15880	15850	15880	15850	51
472	20240628	132400	61309160	15850	15850	15850	15850	661
473	20240628	132300	50832310	15850	15850	15850	15850	0
474	20240628	132200	50832310	15850	15850	15850	15850	0
475	20240628	132100	50832310	15850	15850	15850	15850	2
476	20240628	132000	50800610	15850	15850	15850	15850	1
477	20240628	131900	50784760	15850	15850	15850	15850	0
478	20240628	131800	50784760	15850	15850	15850	15850	0
479	20240628	131700	50784760	15850	15850	15850	15850	2
480	20240628	131600	50753060	15850	15850	15850	15800	8
481	20240628	131500	50626310	15850	15850	15850	15850	0
482	20240628	131400	50626310	15850	15850	15850	15850	1
483	20240628	131300	50610460	15850	15850	15850	15850	0
484	20240628	131200	50610460	15850	15850	15850	15850	0
485	20240628	131100	50610460	15850	15850	15850	15850	1
486	20240628	131000	50594610	15850	15850	15850	15850	2
487	20240628	130900	50562910	15770	15830	15830	15770	66
488	20240628	130800	49520890	15850	15850	15850	15850	0
489	20240628	130700	49520890	15850	15800	15850	15800	33
490	20240628	130600	48999340	15800	15850	15850	15800	31
491	20240628	130500	48509490	15850	15850	15850	15850	1
492	20240628	130400	48493640	15850	15850	15850	15850	1
493	20240628	130300	48477790	15850	15850	15850	15850	0
494	20240628	130200	48477790	15850	15850	15850	15850	0
495	20240628	130100	48477790	15850	15850	15850	15850	0
496	20240628	130000	48477790	15850	15850	15850	15850	11
497	20240628	125900	48303440	15840	15840	15840	15840	13
498	20240628	125800	48097520	15840	15840	15840	15840	0
499	20240628	125700	48097520	15840	15840	15840	15840	1
500	20240628	125600	48081680	15850	15850	15850	15850	0
501	20240628	125500	48081680	15850	15850	15850	15850	1
502	20240628	125400	48065830	15850	15850	15850	15850	0
503	20240628	125300	48065830	15850	15820	15850	15780	33
504	20240628	125200	47544490	15820	15840	15840	15820	6
505	20240628	125100	47449480	15850	15850	15850	15850	1
506	20240628	125000	47433630	15850	15850	15850	15850	5
507	20240628	124900	47354380	15850	15870	15870	15850	17
508	20240628	124800	47084840	15870	15870	15870	15870	10
509	20240628	124700	46926140	15870	15870	15870	15870	1
510	20240628	124600	46910270	15860	15860	15860	15860	5
511	20240628	124500	46830970	15870	15870	15870	15870	3
512	20240628	124400	46783360	15870	15870	15870	15870	0
513	20240628	124300	46783360	15870	15870	15870	15870	4
514	20240628	124200	46719880	15870	15870	15870	15870	0
515	20240628	124100	46719880	15870	15850	15870	15850	200
516	20240628	124000	43547580	15850	15850	15850	15850	4
517	20240628	123900	43484180	15850	15860	15860	15850	22
518	20240628	123800	43135470	15870	15870	15870	15870	4
519	20240628	123700	43071990	15890	15880	15890	15880	8
520	20240628	123600	42944930	15890	15890	15890	15890	1
521	20240628	123500	42929040	15890	15890	15890	15890	1
522	20240628	123400	42913150	15870	15890	15890	15870	7
523	20240628	123300	42802020	15890	15890	15890	15890	2
524	20240628	123200	42770240	15850	15850	15850	15850	0
525	20240628	123100	42770240	15850	15850	15850	15850	0
526	20240628	123000	42770240	15850	15890	15890	15850	12
527	20240628	122900	42580000	15890	15880	15890	15880	15
528	20240628	122800	42341790	15890	15890	15890	15890	0
529	20240628	122700	42341790	15890	15890	15890	15890	0
530	20240628	122600	42341790	15890	15890	15890	15890	2
531	20240628	122500	42310010	15860	15860	15860	15860	2
532	20240628	122400	42278290	15890	15890	15890	15890	1
533	20240628	122300	42262400	15890	15890	15890	15890	3
534	20240628	122200	42214730	15890	15890	15890	15890	0
535	20240628	122100	42214730	15890	15890	15890	15890	0
536	20240628	122000	42214730	15890	15890	15890	15890	0
537	20240628	121900	42214730	15890	15890	15890	15880	7
538	20240628	121800	42103540	15890	15890	15890	15890	2
539	20240628	121700	42071760	15890	15890	15890	15890	0
540	20240628	121600	42071760	15890	15890	15890	15890	1
541	20240628	121500	42055870	15890	15890	15890	15890	5
542	20240628	121400	41976420	15870	15870	15870	15870	18
543	20240628	121300	41690760	15890	15890	15890	15890	8
544	20240628	121200	41563640	15890	15890	15890	15890	0
545	20240628	121100	41563640	15890	15890	15890	15890	0
546	20240628	121000	41563640	15890	15890	15890	15890	0
547	20240628	120900	41563640	15890	15890	15890	15890	2
548	20240628	120800	41531860	15890	15890	15890	15890	1
549	20240628	120700	41515970	15890	15890	15890	15890	0
550	20240628	120600	41515970	15890	15890	15890	15890	2
551	20240628	120500	41484190	15890	15890	15890	15890	0
552	20240628	120400	41484190	15890	15890	15890	15890	30
553	20240628	120300	41007490	15890	15880	15890	15880	23
554	20240628	120200	40642240	15880	15880	15880	15880	1
555	20240628	120100	40626360	15880	15880	15880	15880	0
556	20240628	120000	40626360	15880	15880	15880	15750	225
557	20240628	115900	37073180	15880	15880	15880	15880	1
558	20240628	115800	37057300	15880	15880	15880	15880	3
559	20240628	115700	37009660	15880	15850	15880	15850	133
560	20240628	115600	34901560	15850	15850	15850	15850	4
561	20240628	115500	34838160	15850	15850	15850	15850	0
562	20240628	115400	34838160	15850	15850	15850	15850	4
563	20240628	115300	34774760	15850	15850	15850	15850	1
564	20240628	115200	34758910	15850	15850	15850	15850	4
565	20240628	115100	34695510	15850	15850	15850	15850	0
566	20240628	115000	34695510	15850	15850	15850	15850	2
567	20240628	114900	34663810	15850	15850	15850	15850	1
568	20240628	114800	34647960	15840	15840	15840	15840	6
569	20240628	114700	34552920	15850	15850	15850	15850	4
570	20240628	114600	34489520	15850	15850	15850	15850	0
571	20240628	114500	34489520	15850	15850	15850	15850	4
572	20240628	114400	34426120	15850	15850	15850	15850	0
573	20240628	114300	34426120	15850	15850	15850	15850	3
574	20240628	114200	34378570	15850	15850	15850	15850	2
575	20240628	114100	34346870	15850	15850	15850	15850	3
576	20240628	114000	34299320	15850	15850	15850	15850	1
577	20240628	113900	34283470	15850	15850	15850	15850	2
578	20240628	113800	34251770	15850	15850	15850	15850	5
579	20240628	113700	34172520	15850	15850	15850	15850	1
580	20240628	113600	34156670	15850	15850	15850	15850	0
581	20240628	113500	34156670	15850	15850	15850	15850	1
582	20240628	113400	34140820	15850	15850	15850	15850	0
583	20240628	113300	34140820	15850	15850	15850	15850	1
584	20240628	113200	34124970	15840	15850	15850	15840	11
585	20240628	113100	33950700	15850	15850	15850	15850	0
586	20240628	113000	33950700	15850	15850	15850	15850	0
587	20240628	112900	33950700	15850	15850	15850	15850	11
588	20240628	112800	33776350	15880	15880	15880	15880	2
589	20240628	112700	33744590	15880	15880	15880	15880	1
590	20240628	112600	33728710	15880	15880	15880	15880	1
591	20240628	112500	33712830	15880	15880	15890	15880	86
592	20240628	112400	32346860	15890	15890	15890	15890	0
593	20240628	112300	32346860	15890	15870	15890	15870	51
594	20240628	112200	31536980	15880	15880	15880	15880	1
595	20240628	112100	31521100	15870	15870	15870	15870	2
596	20240628	112000	31489360	15880	15810	15880	15810	9
597	20240628	111900	31346680	15880	15870	15880	15870	2
598	20240628	111800	31314930	15870	15870	15870	15870	10
599	20240628	111700	31156230	15880	15880	15880	15880	1
600	20240628	111600	31140350	15870	15870	15870	15870	1
601	20240628	111500	31124480	15880	15880	15880	15880	1
602	20240628	111400	31108600	15880	15840	15880	15830	357
603	20240628	111300	25444580	15840	15840	15840	15840	0
604	20240628	111200	25444580	15840	15840	15840	15840	3
605	20240628	111100	25397060	15840	15840	15840	15840	3
606	20240628	111000	25349540	15840	15840	15840	15840	0
607	20240628	110900	25349540	15840	15840	15840	15840	0
608	20240628	110800	25349540	15840	15840	15840	15840	1
609	20240628	110700	25333700	15840	15830	15840	15830	8
610	20240628	110600	25207050	15840	15840	15840	15840	1
611	20240628	110500	25191210	15840	15830	15840	15830	253
612	20240628	110400	21183750	15830	15830	15830	15830	1
613	20240628	110300	21167920	15830	15830	15830	15830	0
614	20240628	110200	21167920	15830	15830	15830	15830	0
615	20240628	110100	21167920	15830	15830	15830	15830	3
616	20240628	110000	21120430	15830	15820	15830	15820	3
617	20240628	105900	21072960	15810	15810	15810	15810	6
618	20240628	105800	20978100	15830	15830	15830	15830	1
619	20240628	105700	20962270	15830	15830	15830	15830	1
620	20240628	105600	20946440	15820	15830	15830	15820	8
621	20240628	105500	20819870	15830	15810	15830	15810	2
622	20240628	105400	20788230	15830	15830	15830	15830	1
623	20240628	105300	20772400	15830	15830	15830	15830	0
624	20240628	105200	20772400	15830	15830	15830	15830	1
625	20240628	105100	20756570	15780	15830	15830	15780	5
626	20240628	105000	20677550	15830	15800	15830	15800	8
627	20240628	104900	20551120	15830	15830	15830	15830	0
628	20240628	104800	20551120	15830	15830	15830	15830	0
629	20240628	104700	20551120	15830	15830	15830	15830	1
630	20240628	104600	20535290	15840	15830	15840	15830	10
631	20240628	104500	20376980	15830	15830	15830	15830	23
632	20240628	104400	20012890	15830	15830	15830	15830	2
633	20240628	104300	19981230	15830	15830	15830	15830	3
634	20240628	104200	19933740	15830	15830	15830	15830	0
635	20240628	104100	19933740	15830	15770	15830	15770	9
636	20240628	104000	19791690	15770	15800	15830	15770	175
637	20240628	103900	17029920	15810	15810	15810	15810	1
638	20240628	103800	17014110	15820	15820	15820	15820	0
639	20240628	103700	17014110	15820	15820	15820	15820	1
640	20240628	103600	16998290	15820	15790	15820	15780	87
641	20240628	103500	15625030	15830	15830	15830	15830	1
642	20240628	103400	15609200	15830	15830	15830	15830	2
643	20240628	103300	15577540	15830	15830	15830	15830	0
644	20240628	103200	15577540	15830	15830	15830	15830	0
645	20240628	103100	15577540	15830	15830	15830	15830	0
646	20240628	103000	15577540	15830	15830	15840	15830	4
647	20240628	102900	15514200	15790	15840	15840	15790	4
648	20240628	102800	15450940	15840	15800	15840	15790	135
649	20240628	102700	13318700	15840	15840	15840	15840	2
650	20240628	102600	13287020	15840	15840	15840	15840	0
651	20240628	102500	13287020	15840	15840	15840	15840	0
652	20240628	102400	13287020	15840	15840	15840	15840	2
653	20240628	102300	13255340	15850	15850	15850	15850	0
654	20240628	102200	13255340	15850	15850	15850	15850	0
655	20240628	102100	13255340	15850	15850	15850	15850	0
656	20240628	102000	13255340	15850	15850	15850	15850	1
657	20240628	101900	13239490	15850	15850	15850	15850	1
658	20240628	101800	13223640	15850	15850	15850	15850	1
659	20240628	101700	13207790	15850	15850	15850	15850	2
660	20240628	101600	13176090	15850	15850	15850	15850	0
661	20240628	101500	13176090	15850	15850	15850	15850	1
662	20240628	101400	13160240	15850	15850	15850	15850	1
663	20240628	101300	13144390	15860	15800	15860	15800	13
664	20240628	101200	12938870	15860	15860	15860	15860	10
665	20240628	101100	12780270	15860	15860	15860	15860	1
666	20240628	101000	12764410	15860	15860	15860	15860	1
667	20240628	100900	12748550	15860	15860	15860	15860	1
668	20240628	100800	12732690	15860	15860	15860	15860	5
669	20240628	100700	12653390	15860	15860	15860	15860	0
670	20240628	100600	12653390	15860	15860	15860	15860	2
671	20240628	100500	12621670	15850	15850	15850	15850	16
672	20240628	100400	12368070	15860	15860	15860	15860	2
673	20240628	100300	12336350	15860	15860	15860	15860	1
674	20240628	100200	12320490	15870	15870	15870	15870	0
675	20240628	100100	12320490	15870	15780	15870	15780	9
676	20240628	100000	12177930	15870	15870	15870	15870	3
677	20240628	095900	12130320	15870	15870	15870	15870	1
678	20240628	095800	12114450	15870	15870	15870	15870	1
679	20240628	095700	12098580	15870	15870	15870	15870	0
680	20240628	095600	12098580	15870	15870	15870	15870	2
681	20240628	095500	12066840	15870	15870	15870	15870	0
682	20240628	095400	12066840	15870	15870	15870	15870	0
683	20240628	095300	12066840	15870	15870	15870	15870	2
684	20240628	095200	12035100	15870	15870	15870	15870	0
685	20240628	095100	12035100	15870	15870	15870	15870	0
686	20240628	095000	12035100	15870	15870	15870	15870	0
687	20240628	094900	12035100	15870	15870	15870	15870	2
688	20240628	094800	12003360	15870	15870	15870	15870	1
689	20240628	094700	11987490	15870	15870	15870	15870	0
690	20240628	094600	11987490	15870	15870	15870	15870	2
691	20240628	094500	11955750	15870	15870	15870	15870	0
692	20240628	094400	11955750	15870	15870	15870	15870	0
693	20240628	094300	11955750	15870	15870	15870	15870	2
694	20240628	094200	11924010	15870	15790	15870	15780	23
695	20240628	094100	11560960	15870	15870	15870	15870	0
696	20240628	094000	11560960	15870	15870	15870	15870	1
697	20240628	093900	11545090	15870	15870	15870	15870	2
698	20240628	093800	11513350	15870	15870	15870	15870	1
699	20240628	093700	11497480	15870	15870	15870	15870	0
700	20240628	093600	11497480	15870	15870	15870	15870	1
701	20240628	093500	11481610	15870	15870	15870	15870	0
702	20240628	093400	11481610	15870	15870	15870	15870	0
703	20240628	093300	11481610	15870	15870	15870	15870	1
704	20240628	093200	11465740	15870	15780	15870	15780	4
705	20240628	093100	11402350	15870	15870	15870	15870	0
706	20240628	093000	11402350	15870	15870	15870	15870	0
707	20240628	092900	11402350	15870	15870	15870	15870	1
708	20240628	092800	11386480	15860	15860	15860	15860	0
709	20240628	092700	11386480	15860	15860	15860	15860	1
710	20240628	092600	11370620	15860	15860	15860	15860	1
711	20240628	092500	11354760	15870	15870	15870	15870	0
712	20240628	092400	11354760	15870	15870	15870	15870	0
713	20240628	092300	11354760	15870	15870	15870	15870	0
714	20240628	092200	11354760	15870	15780	15870	15780	3
715	20240628	092100	11307240	15870	15870	15870	15870	1
716	20240628	092000	11291370	15820	15820	15820	15820	0
717	20240628	091900	11291370	15820	15820	15820	15820	0
718	20240628	091800	11291370	15820	15790	15820	15750	416
719	20240628	091700	4734500	15770	15770	15770	15770	10
720	20240628	091600	4576800	15890	15880	15890	15740	148
721	20240628	091500	2232320	15890	15880	15890	15880	6
722	20240628	091400	2136990	15890	15890	15890	15890	0
723	20240628	091300	2136990	15890	15890	15890	15890	0
724	20240628	091200	2136990	15890	15890	15890	15890	3
725	20240628	091100	2089320	15900	15690	15900	15690	40
726	20240628	091000	1454080	15870	15870	15870	15870	3
727	20240628	090900	1406470	15890	15890	15890	15890	0
728	20240628	090800	1406470	15890	15890	15890	15890	12
729	20240628	090700	1215790	15900	15720	15900	15640	56
730	20240628	090600	332820	15860	15860	15860	15860	2
731	20240628	090500	301100	15880	15880	15880	15880	0
732	20240628	090400	301100	15880	15880	15880	15880	2
733	20240628	090300	269340	15820	15820	15820	15820	0
734	20240628	090200	269340	15820	15820	15820	15820	0
735	20240628	090100	269340	15820	15820	15820	15820	0
736	20240628	090000	269340	15820	15820	15900	15820	17