KissMeData/008500/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185100	416017580	12650	12650	12650	12650	518
3	20240627	185000	416017580	12650	12650	12650	12650	0
4	20240627	184900	416017580	12650	12650	12650	12650	0
5	20240627	184800	416017580	12650	12650	12650	12650	0
6	20240627	184700	416017580	12650	12650	12650	12650	0
7	20240627	184600	416017580	12650	12650	12650	12650	0
8	20240627	184500	416017580	12650	12650	12650	12650	0
9	20240627	184400	416017580	12650	12650	12650	12650	0
10	20240627	184300	416017580	12650	12650	12650	12650	0
11	20240627	184200	416017580	12650	12650	12650	12650	0
12	20240627	184100	416017580	12650	12650	12650	12650	0
13	20240627	184000	416017580	12650	12650	12650	12650	0
14	20240627	183900	416017580	12650	12650	12650	12650	0
15	20240627	183800	416017580	12650	12650	12650	12650	0
16	20240627	183700	416017580	12650	12650	12650	12650	0
17	20240627	183600	416017580	12650	12650	12650	12650	0
18	20240627	183500	416017580	12650	12650	12650	12650	0
19	20240627	183400	416017580	12650	12650	12650	12650	0
20	20240627	183300	416017580	12650	12650	12650	12650	0
21	20240627	183200	416017580	12650	12650	12650	12650	0
22	20240627	183100	416017580	12650	12650	12650	12650	0
23	20240627	183000	416017580	12650	12650	12650	12650	0
24	20240627	182900	416017580	12650	12650	12650	12650	0
25	20240627	182800	416017580	12650	12650	12650	12650	0
26	20240627	182700	416017580	12650	12650	12650	12650	0
27	20240627	182600	416017580	12650	12650	12650	12650	0
28	20240627	182500	416017580	12650	12650	12650	12650	0
29	20240627	182400	416017580	12650	12650	12650	12650	0
30	20240627	182300	416017580	12650	12650	12650	12650	0
31	20240627	182200	416017580	12650	12650	12650	12650	0
32	20240627	182100	416017580	12650	12650	12650	12650	518
33	20240627	182000	416017580	12650	12650	12650	12650	0
34	20240627	181900	416017580	12650	12650	12650	12650	0
35	20240627	181800	416017580	12650	12650	12650	12650	0
36	20240627	181700	416017580	12650	12650	12650	12650	0
37	20240627	181600	416017580	12650	12650	12650	12650	0
38	20240627	181500	416017580	12650	12650	12650	12650	0
39	20240627	181400	416017580	12650	12650	12650	12650	0
40	20240627	181300	416017580	12650	12650	12650	12650	0
41	20240627	181200	416017580	12650	12650	12650	12650	0
42	20240627	181100	416017580	12650	12650	12650	12650	0
43	20240627	181000	416017580	12650	12650	12650	12650	0
44	20240627	180900	416017580	12650	12650	12650	12650	0
45	20240627	180800	416017580	12650	12650	12650	12650	0
46	20240627	180700	416017580	12650	12650	12650	12650	0
47	20240627	180600	416017580	12650	12650	12650	12650	0
48	20240627	180500	416017580	12650	12650	12650	12650	0
49	20240627	180400	416017580	12650	12650	12650	12650	0
50	20240627	180300	416017580	12650	12650	12650	12650	0
51	20240627	180200	416017580	12650	12650	12650	12650	0
52	20240627	180100	416017580	12650	12650	12650	12650	0
53	20240627	180000	416017580	12650	12650	12650	12650	0
54	20240627	175900	416017580	12650	12650	12650	12650	0
55	20240627	175800	416017580	12650	12650	12650	12650	0
56	20240627	175700	416017580	12650	12650	12650	12650	0
57	20240627	175600	416017580	12650	12650	12650	12650	0
58	20240627	175500	416017580	12650	12650	12650	12650	0
59	20240627	175400	416017580	12650	12650	12650	12650	0
60	20240627	175300	416017580	12650	12650	12650	12650	0
61	20240627	175200	416017580	12650	12650	12650	12650	0
62	20240627	175100	416017580	12650	12650	12650	12650	518
63	20240627	175000	416017580	12650	12650	12650	12650	0
64	20240627	174900	416017580	12650	12650	12650	12650	0
65	20240627	174800	416017580	12650	12650	12650	12650	0
66	20240627	174700	416017580	12650	12650	12650	12650	0
67	20240627	174600	416017580	12650	12650	12650	12650	0
68	20240627	174500	416017580	12650	12650	12650	12650	0
69	20240627	174400	416017580	12650	12650	12650	12650	0
70	20240627	174300	416017580	12650	12650	12650	12650	0
71	20240627	174200	416017580	12650	12650	12650	12650	0
72	20240627	174100	416017580	12650	12650	12650	12650	0
73	20240627	174000	416017580	12650	12650	12650	12650	0
74	20240627	173900	416017580	12650	12650	12650	12650	0
75	20240627	173800	416017580	12650	12650	12650	12650	0
76	20240627	173700	416017580	12650	12650	12650	12650	0
77	20240627	173600	416017580	12650	12650	12650	12650	0
78	20240627	173500	416017580	12650	12650	12650	12650	0
79	20240627	173400	416017580	12650	12650	12650	12650	0
80	20240627	173300	416017580	12650	12650	12650	12650	0
81	20240627	173200	416017580	12650	12650	12650	12650	0
82	20240627	173100	416017580	12650	12650	12650	12650	0
83	20240627	173000	416017580	12650	12650	12650	12650	0
84	20240627	172900	416017580	12650	12650	12650	12650	0
85	20240627	172800	416017580	12650	12650	12650	12650	0
86	20240627	172700	416017580	12650	12650	12650	12650	0
87	20240627	172600	416017580	12650	12650	12650	12650	0
88	20240627	172500	416017580	12650	12650	12650	12650	0
89	20240627	172400	416017580	12650	12650	12650	12650	0
90	20240627	172300	416017580	12650	12650	12650	12650	0
91	20240627	172200	416017580	12650	12650	12650	12650	0
92	20240627	172100	416017580	12650	12650	12650	12650	518
93	20240627	172000	416017580	12650	12650	12650	12650	0
94	20240627	171900	416017580	12650	12650	12650	12650	0
95	20240627	171800	416017580	12650	12650	12650	12650	0
96	20240627	171700	416017580	12650	12650	12650	12650	0
97	20240627	171600	416017580	12650	12650	12650	12650	0
98	20240627	171500	416017580	12650	12650	12650	12650	0
99	20240627	171400	416017580	12650	12650	12650	12650	0
100	20240627	171300	416017580	12650	12650	12650	12650	0
101	20240627	171200	416017580	12650	12650	12650	12650	0
102	20240627	171100	416017580	12650	12650	12650	12650	0
103	20240627	171000	416017580	12650	12650	12650	12650	0
104	20240627	170900	416017580	12650	12650	12650	12650	0
105	20240627	170800	416017580	12650	12650	12650	12650	0
106	20240627	170700	416017580	12650	12650	12650	12650	0
107	20240627	170600	416017580	12650	12650	12650	12650	0
108	20240627	170500	416017580	12650	12650	12650	12650	0
109	20240627	170400	416017580	12650	12650	12650	12650	0
110	20240627	170300	416017580	12650	12650	12650	12650	0
111	20240627	170200	416017580	12650	12650	12650	12650	0
112	20240627	170100	416017580	12650	12650	12650	12650	0
113	20240627	170000	416017580	12650	12650	12650	12650	0
114	20240627	165900	416017580	12650	12650	12650	12650	0
115	20240627	165800	416017580	12650	12650	12650	12650	0
116	20240627	165700	416017580	12650	12650	12650	12650	0
117	20240627	165600	416017580	12650	12650	12650	12650	0
118	20240627	165500	416017580	12650	12650	12650	12650	0
119	20240627	165400	416017580	12650	12650	12650	12650	0
120	20240627	165300	416017580	12650	12650	12650	12650	0
121	20240627	165200	416017580	12650	12650	12650	12650	0
122	20240627	165100	416017580	12650	12650	12650	12650	518
123	20240627	165000	416017580	12650	12650	12650	12650	0
124	20240627	164900	416017580	12650	12650	12650	12650	0
125	20240627	164800	416017580	12650	12650	12650	12650	0
126	20240627	164700	416017580	12650	12650	12650	12650	0
127	20240627	164600	416017580	12650	12650	12650	12650	0
128	20240627	164500	416017580	12650	12650	12650	12650	0
129	20240627	164400	416017580	12650	12650	12650	12650	0
130	20240627	164300	416017580	12650	12650	12650	12650	0
131	20240627	164200	416017580	12650	12650	12650	12650	0
132	20240627	164100	416017580	12650	12650	12650	12650	0
133	20240627	164000	416017580	12650	12650	12650	12650	0
134	20240627	163900	416017580	12650	12650	12650	12650	0
135	20240627	163800	416017580	12650	12650	12650	12650	0
136	20240627	163700	416017580	12650	12650	12650	12650	0
137	20240627	163600	416017580	12650	12650	12650	12650	0
138	20240627	163500	416017580	12650	12650	12650	12650	0
139	20240627	163400	416017580	12650	12650	12650	12650	0
140	20240627	163300	416017580	12650	12650	12650	12650	0
141	20240627	163200	416017580	12650	12650	12650	12650	0
142	20240627	163100	416017580	12650	12650	12650	12650	0
143	20240627	163000	416017580	12650	12650	12650	12650	0
144	20240627	162900	416017580	12650	12650	12650	12650	0
145	20240627	162800	416017580	12650	12650	12650	12650	0
146	20240627	162700	416017580	12650	12650	12650	12650	0
147	20240627	162600	416017580	12650	12650	12650	12650	0
148	20240627	162500	416017580	12650	12650	12650	12650	0
149	20240627	162400	416017580	12650	12650	12650	12650	0
150	20240627	162300	416017580	12650	12650	12650	12650	0
151	20240627	162200	416017580	12650	12650	12650	12650	0
152	20240627	162100	416017580	12650	12650	12650	12650	518
153	20240627	162000	416017580	12650	12650	12650	12650	0
154	20240627	161900	416017580	12650	12650	12650	12650	0
155	20240627	161800	416017580	12650	12650	12650	12650	0
156	20240627	161700	416017580	12650	12650	12650	12650	0
157	20240627	161600	416017580	12650	12650	12650	12650	0
158	20240627	161500	416017580	12650	12650	12650	12650	0
159	20240627	161400	416017580	12650	12650	12650	12650	0
160	20240627	161300	416017580	12650	12650	12650	12650	0
161	20240627	161200	416017580	12650	12650	12650	12650	0
162	20240627	161100	416017580	12650	12650	12650	12650	0
163	20240627	161000	416017580	12650	12650	12650	12650	0
164	20240627	160900	416017580	12650	12650	12650	12650	0
165	20240627	160800	416017580	12650	12650	12650	12650	0
166	20240627	160700	416017580	12650	12650	12650	12650	0
167	20240627	160600	416017580	12650	12650	12650	12650	0
168	20240627	160500	416017580	12650	12650	12650	12650	0
169	20240627	160400	416017580	12650	12650	12650	12650	0
170	20240627	160300	416017580	12650	12650	12650	12650	0
171	20240627	160200	416017580	12650	12650	12650	12650	0
172	20240627	160100	416017580	12650	12650	12650	12650	0
173	20240627	160000	416017580	12650	12650	12650	12650	0
174	20240627	155900	416017580	12650	12650	12650	12650	0
175	20240627	155800	416017580	12650	12650	12650	12650	0
176	20240627	155700	416017580	12650	12650	12650	12650	0
177	20240627	155600	416017580	12650	12650	12650	12650	0
178	20240627	155500	416017580	12650	12650	12650	12650	0
179	20240627	155400	416017580	12650	12650	12650	12650	0
180	20240627	155300	416017580	12650	12650	12650	12650	0
181	20240627	155200	416017580	12650	12650	12650	12650	0
182	20240627	155100	416017580	12650	12650	12650	12650	518
183	20240627	155000	416017580	12650	12650	12650	12650	0
184	20240627	154900	416017580	12650	12650	12650	12650	0
185	20240627	154800	416017580	12650	12650	12650	12650	0
186	20240627	154700	416017580	12650	12650	12650	12650	0
187	20240627	154600	416017580	12650	12650	12650	12650	0
188	20240627	154500	416017580	12650	12650	12650	12650	0
189	20240627	154400	416017580	12650	12650	12650	12650	0
190	20240627	154300	416017580	12650	12650	12650	12650	0
191	20240627	154200	416017580	12650	12650	12650	12650	0
192	20240627	154100	416017580	12650	12650	12650	12650	0
193	20240627	154000	416017580	12650	12650	12650	12650	0
194	20240627	153900	416017580	12650	12650	12650	12650	0
195	20240627	153800	416017580	12650	12650	12650	12650	0
196	20240627	153700	416017580	12650	12650	12650	12650	0
197	20240627	153600	416017580	12650	12650	12650	12650	0
198	20240627	153500	416017580	12650	12650	12650	12650	0
199	20240627	153400	416017580	12650	12650	12650	12650	0
200	20240627	153300	416017580	12650	12650	12650	12650	0
201	20240627	153200	416017580	12650	12650	12650	12650	0
202	20240627	153100	416017580	12650	12650	12650	12650	0
203	20240627	153000	416017580	12650	12650	12650	12650	518
204	20240627	152900	409464880	12720	12720	12720	12720	0
205	20240627	152800	409464880	12720	12720	12720	12720	0
206	20240627	152700	409464880	12720	12720	12720	12720	0
207	20240627	152600	409464880	12720	12720	12720	12720	0
208	20240627	152500	409464880	12720	12720	12720	12720	0
209	20240627	152400	409464880	12720	12720	12720	12720	0
210	20240627	152300	409464880	12720	12720	12720	12720	0
211	20240627	152200	409464880	12720	12720	12720	12720	0
212	20240627	152100	409464880	12720	12720	12720	12720	0
213	20240627	152000	409464880	12720	12720	12720	12720	0
214	20240627	151900	409464880	12720	12720	12720	12720	38
215	20240627	151800	408981520	12710	12740	12740	12710	671
216	20240627	151700	400449530	12740	12800	12810	12740	140
217	20240627	151600	398664510	12770	12800	12810	12770	28
218	20240627	151500	398306850	12770	12800	12810	12770	5
219	20240627	151400	398242900	12840	12840	12840	12840	0
220	20240627	151300	398242900	12840	12840	12840	12840	0
221	20240627	151200	398242900	12840	12840	12840	12840	0
222	20240627	151100	398242900	12840	12840	12840	12840	0
223	20240627	151000	398242900	12840	12840	12840	12840	1
224	20240627	150900	398230060	12830	12830	12830	12830	0
225	20240627	150800	398230060	12830	12830	12830	12830	0
226	20240627	150700	398230060	12830	12830	12830	12830	0
227	20240627	150600	398230060	12830	12830	12830	12830	0
228	20240627	150500	398230060	12830	12830	12830	12830	1
229	20240627	150400	398217230	12840	12780	12840	12780	11
230	20240627	150300	398076590	12780	12780	12780	12780	0
231	20240627	150200	398076590	12780	12780	12780	12780	231
232	20240627	150100	395124410	12850	12850	12850	12850	0
233	20240627	150000	395124410	12850	12850	12850	12850	0
234	20240627	145900	395124410	12850	12850	12850	12850	0
235	20240627	145800	395124410	12850	12850	12850	12850	1
236	20240627	145700	395111560	12850	12850	12850	12850	0
237	20240627	145600	395111560	12850	12850	12850	12850	0
238	20240627	145500	395111560	12850	12850	12850	12850	0
239	20240627	145400	395111560	12850	12850	12850	12850	3
240	20240627	145300	395073010	12840	12840	12840	12840	1
241	20240627	145200	395060170	12770	12770	12770	12770	0
242	20240627	145100	395060170	12770	12770	12770	12770	0
243	20240627	145000	395060170	12770	12770	12770	12770	0
244	20240627	144900	395060170	12770	12770	12770	12770	0
245	20240627	144800	395060170	12770	12770	12770	12770	1
246	20240627	144700	395047400	12870	12870	12870	12870	0
247	20240627	144600	395047400	12870	12870	12870	12870	0
248	20240627	144500	395047400	12870	12870	12870	12870	1
249	20240627	144400	395034530	12740	12740	12740	12740	0
250	20240627	144300	395034530	12740	12740	12740	12740	0
251	20240627	144200	395034530	12740	12740	12740	12740	0
252	20240627	144100	395034530	12740	12740	12740	12740	1
253	20240627	144000	395021790	12880	12880	12880	12880	0
254	20240627	143900	395021790	12880	12880	12880	12880	20
255	20240627	143800	394764190	12880	12880	12880	12880	0
256	20240627	143700	394764190	12880	12800	12880	12710	226
257	20240627	143600	391875650	12810	12810	12810	12810	1
258	20240627	143500	391862840	12890	12880	12890	12880	3
259	20240627	143400	391824190	12890	12890	12890	12890	0
260	20240627	143300	391824190	12890	12890	12890	12890	0
261	20240627	143200	391824190	12890	12890	12890	12890	0
262	20240627	143100	391824190	12890	12890	12890	12890	0
263	20240627	143000	391824190	12890	12880	12890	12880	123
264	20240627	142900	390239670	12800	12800	12800	12800	0
265	20240627	142800	390239670	12800	12800	12800	12800	1
266	20240627	142700	390226870	12800	12800	12800	12800	0
267	20240627	142600	390226870	12800	12800	12800	12800	0
268	20240627	142500	390226870	12800	12800	12800	12800	1
269	20240627	142400	390214070	12890	12890	12890	12890	0
270	20240627	142300	390214070	12890	12890	12890	12890	0
271	20240627	142200	390214070	12890	12890	12890	12890	0
272	20240627	142100	390214070	12890	12890	12890	12890	7
273	20240627	142000	390123840	12800	12790	12800	12790	194
274	20240627	141900	387640660	12790	12790	12790	12790	0
275	20240627	141800	387640660	12790	12790	12920	12790	102
276	20240627	141700	386323220	12920	12790	12920	12790	101
277	20240627	141600	385018430	12930	12930	12930	12930	0
278	20240627	141500	385018430	12930	12930	12930	12930	0
279	20240627	141400	385018430	12930	12930	12930	12930	0
280	20240627	141300	385018430	12930	12930	12930	12930	2
281	20240627	141200	384992570	12940	12940	12940	12940	0
282	20240627	141100	384992570	12940	12940	12940	12940	0
283	20240627	141000	384992570	12940	12940	12940	12940	0
284	20240627	140900	384992570	12940	12940	12940	12940	0
285	20240627	140800	384992570	12940	12940	12940	12940	0
286	20240627	140700	384992570	12940	12940	12940	12940	0
287	20240627	140600	384992570	12940	12940	12940	12940	0
288	20240627	140500	384992570	12940	12940	12940	12940	0
289	20240627	140400	384992570	12940	12940	12940	12940	1
290	20240627	140300	384979630	12880	12880	12880	12880	0
291	20240627	140200	384979630	12880	12880	12880	12880	0
292	20240627	140100	384979630	12880	12880	12880	12880	0
293	20240627	140000	384979630	12880	12880	12880	12880	0
294	20240627	135900	384979630	12880	12880	12880	12880	0
295	20240627	135800	384979630	12880	12880	12880	12880	0
296	20240627	135700	384979630	12880	12880	12880	12880	0
297	20240627	135600	384979630	12880	12880	12880	12880	0
298	20240627	135500	384979630	12880	12880	12880	12880	0
299	20240627	135400	384979630	12880	12880	12880	12880	0
300	20240627	135300	384979630	12880	12880	12880	12880	0
301	20240627	135200	384979630	12880	12880	12880	12880	0
302	20240627	135100	384979630	12880	12850	12880	12850	104
303	20240627	135000	383641040	12800	12800	12800	12800	0
304	20240627	134900	383641040	12800	12800	12800	12800	0
305	20240627	134800	383641040	12800	12800	12800	12800	1
306	20240627	134700	383628240	12880	12880	12880	12880	0
307	20240627	134600	383628240	12880	12880	12880	12880	0
308	20240627	134500	383628240	12880	12880	12880	12880	0
309	20240627	134400	383628240	12880	12880	12880	12880	0
310	20240627	134300	383628240	12880	12880	12880	12880	0
311	20240627	134200	383628240	12880	12880	12880	12880	0
312	20240627	134100	383628240	12880	12880	12880	12880	0
313	20240627	134000	383628240	12880	12880	12880	12880	0
314	20240627	133900	383628240	12880	12880	12880	12880	0
315	20240627	133800	383628240	12880	12880	12880	12880	0
316	20240627	133700	383628240	12880	12880	12880	12880	0
317	20240627	133600	383628240	12880	12880	12880	12880	0
318	20240627	133500	383628240	12880	12770	12880	12770	14
319	20240627	133400	383449350	12770	12770	12770	12770	22
320	20240627	133300	383168410	12770	12770	12770	12770	0
321	20240627	133200	383168410	12770	12770	12770	12770	0
322	20240627	133100	383168410	12770	12770	12770	12770	0
323	20240627	133000	383168410	12770	12770	12770	12770	0
324	20240627	132900	383168410	12770	12770	12770	12770	1
325	20240627	132800	383155640	12770	12770	12770	12770	5
326	20240627	132700	383091790	12770	12770	12770	12770	20
327	20240627	132600	382836390	12770	12770	12770	12770	41
328	20240627	132500	382312820	12780	12780	12780	12780	39
329	20240627	132400	381814400	12780	12780	12780	12780	0
330	20240627	132300	381814400	12780	12780	12780	12780	20
331	20240627	132200	381558800	12850	12850	12850	12850	0
332	20240627	132100	381558800	12850	12850	12850	12850	0
333	20240627	132000	381558800	12850	12790	12850	12770	138
334	20240627	131900	379795900	12800	12800	12800	12800	5
335	20240627	131800	379731900	12880	12880	12880	12880	0
336	20240627	131700	379731900	12880	12880	12880	12880	0
337	20240627	131600	379731900	12880	12880	12880	12880	0
338	20240627	131500	379731900	12880	12880	12880	12880	0
339	20240627	131400	379731900	12880	12880	12880	12880	0
340	20240627	131300	379731900	12880	12880	12880	12880	0
341	20240627	131200	379731900	12880	12880	12880	12880	0
342	20240627	131100	379731900	12880	12870	12880	12870	50
343	20240627	131000	379087990	12880	12880	12880	12880	0
344	20240627	130900	379087990	12880	12800	12880	12770	57
345	20240627	130800	378359620	12910	12910	12910	12910	0
346	20240627	130700	378359620	12910	12910	12910	12910	0
347	20240627	130600	378359620	12910	12910	12910	12910	0
348	20240627	130500	378359620	12910	12910	12910	12910	0
349	20240627	130400	378359620	12910	12910	12910	12910	0
350	20240627	130300	378359620	12910	12910	12910	12910	0
351	20240627	130200	378359620	12910	12910	12910	12910	0
352	20240627	130100	378359620	12910	12910	12910	12910	0
353	20240627	130000	378359620	12910	12910	12910	12910	0
354	20240627	125900	378359620	12910	12910	12910	12910	0
355	20240627	125800	378359620	12910	12910	12910	12910	0
356	20240627	125700	378359620	12910	12910	12910	12910	0
357	20240627	125600	378359620	12910	12910	12910	12910	0
358	20240627	125500	378359620	12910	12910	12910	12910	0
359	20240627	125400	378359620	12910	12910	12910	12910	0
360	20240627	125300	378359620	12910	12910	12910	12910	0
361	20240627	125200	378359620	12910	12910	12910	12910	0
362	20240627	125100	378359620	12910	12880	12920	12880	17
363	20240627	125000	378140320	12930	12930	12930	12930	0
364	20240627	124900	378140320	12930	12930	12930	12930	0
365	20240627	124800	378140320	12930	12930	12930	12930	0
366	20240627	124700	378140320	12930	12930	12930	12930	0
367	20240627	124600	378140320	12930	12930	12930	12930	0
368	20240627	124500	378140320	12930	12930	12930	12930	0
369	20240627	124400	378140320	12930	12930	12930	12930	0
370	20240627	124300	378140320	12930	12810	12930	12810	4
371	20240627	124200	378088960	12940	12940	12940	12940	0
372	20240627	124100	378088960	12940	12940	12940	12940	1
373	20240627	124000	378076020	12840	12840	12840	12840	24
374	20240627	123900	377767860	12990	12990	12990	12990	0
375	20240627	123800	377767860	12990	12840	12990	12840	13
376	20240627	123700	377599950	12840	12840	12840	12840	0
377	20240627	123600	377599950	12840	12840	12840	12840	13
378	20240627	123500	377433030	12840	12840	12840	12840	0
379	20240627	123400	377433030	12840	12840	12840	12840	0
380	20240627	123300	377433030	12840	12840	12840	12840	0
381	20240627	123200	377433030	12840	12840	12840	12840	0
382	20240627	123100	377433030	12840	12840	12840	12840	0
383	20240627	123000	377433030	12840	12840	12840	12840	4
384	20240627	122900	377381670	12790	12790	12790	12790	74
385	20240627	122800	376435210	12840	12820	12840	12820	126
386	20240627	122700	374819530	12820	12820	12820	12820	0
387	20240627	122600	374819530	12820	12820	12820	12820	0
388	20240627	122500	374819530	12820	12820	12820	12820	5
389	20240627	122400	374755430	12820	12820	12820	12820	0
390	20240627	122300	374755430	12820	12820	12820	12820	0
391	20240627	122200	374755430	12820	12820	12820	12820	0
392	20240627	122100	374755430	12820	12820	12820	12820	0
393	20240627	122000	374755430	12820	12820	12820	12820	0
394	20240627	121900	374755430	12820	12820	12820	12820	0
395	20240627	121800	374755430	12820	12820	12820	12820	1
396	20240627	121700	374742610	12780	12790	12790	12780	44
397	20240627	121600	374180200	12820	12820	12820	12820	0
398	20240627	121500	374180200	12820	12820	12820	12820	0
399	20240627	121400	374180200	12820	12820	12820	12820	0
400	20240627	121300	374180200	12820	12820	12820	12820	1
401	20240627	121200	374167380	12790	12790	12790	12790	1
402	20240627	121100	374154590	12800	12800	12800	12800	1
403	20240627	121000	374141790	12800	12800	12800	12800	0
404	20240627	120900	374141790	12800	12800	12800	12800	0
405	20240627	120800	374141790	12800	12800	12800	12800	0
406	20240627	120700	374141790	12800	12800	12800	12800	0
407	20240627	120600	374141790	12800	12820	12820	12800	114
408	20240627	120500	372681750	12820	12820	12820	12820	1
409	20240627	120400	372668930	12850	12850	12850	12850	0
410	20240627	120300	372668930	12850	12850	12850	12850	100
411	20240627	120200	371383930	12850	12850	12850	12850	0
412	20240627	120100	371383930	12850	12850	12850	12850	0
413	20240627	120000	371383930	12850	12850	12850	12850	0
414	20240627	115900	371383930	12850	12850	12850	12850	0
415	20240627	115800	371383930	12850	12850	12850	12850	0
416	20240627	115700	371383930	12850	12880	12880	12850	77
417	20240627	115600	370394050	13020	13020	13020	13020	0
418	20240627	115500	370394050	13020	13020	13020	13020	0
419	20240627	115400	370394050	13020	13020	13020	13020	1
420	20240627	115300	370381030	13030	13030	13030	13030	0
421	20240627	115200	370381030	13030	13030	13030	13030	0
422	20240627	115100	370381030	13030	13030	13030	13030	0
423	20240627	115000	370381030	13030	13030	13030	13030	0
424	20240627	114900	370381030	13030	13030	13030	13030	33
425	20240627	114800	369951040	13030	13030	13030	13030	5
426	20240627	114700	369885890	12850	12850	12850	12850	40
427	20240627	114600	369371890	12850	12850	12850	12850	0
428	20240627	114500	369371890	12850	12850	12850	12850	0
429	20240627	114400	369371890	12850	12850	12850	12850	0
430	20240627	114300	369371890	12850	12850	12850	12850	0
431	20240627	114200	369371890	12850	12850	12850	12850	0
432	20240627	114100	369371890	12850	12850	12850	12850	0
433	20240627	114000	369371890	12850	12850	12850	12850	0
434	20240627	113900	369371890	12850	12850	12850	12850	0
435	20240627	113800	369371890	12850	12850	12850	12850	0
436	20240627	113700	369371890	12850	12850	12850	12850	0
437	20240627	113600	369371890	12850	12850	12850	12850	0
438	20240627	113500	369371890	12850	12850	12850	12850	0
439	20240627	113400	369371890	12850	12900	12900	12850	205
440	20240627	113300	366735040	13030	13030	13030	13030	0
441	20240627	113200	366735040	13030	13030	13030	13030	0
442	20240627	113100	366735040	13030	13030	13030	13030	0
443	20240627	113000	366735040	13030	13030	13030	13030	0
444	20240627	112900	366735040	13030	13030	13030	13030	0
445	20240627	112800	366735040	13030	13030	13030	13030	1
446	20240627	112700	366722010	12980	12980	12980	12980	0
447	20240627	112600	366722010	12980	12980	12980	12980	0
448	20240627	112500	366722010	12980	12980	12980	12980	2
449	20240627	112400	366696050	13110	13110	13110	13110	0
450	20240627	112300	366696050	13110	13110	13110	13110	1
451	20240627	112200	366682940	12980	12980	12980	12980	0
452	20240627	112100	366682940	12980	12980	12980	12980	0
453	20240627	112000	366682940	12980	12980	12980	12980	0
454	20240627	111900	366682940	12980	12980	12980	12980	7
455	20240627	111800	366592080	12980	12980	12980	12980	1
456	20240627	111700	366579100	13140	13010	13140	13010	2
457	20240627	111600	366552950	13010	13010	13010	13010	0
458	20240627	111500	366552950	13010	13010	13010	13010	0
459	20240627	111400	366552950	13010	13010	13010	13010	2
460	20240627	111300	366526930	13010	13010	13010	13010	0
461	20240627	111200	366526930	13010	13020	13020	13010	22
462	20240627	111100	366240540	13180	13180	13180	13180	0
463	20240627	111000	366240540	13180	13020	13180	13020	82
464	20240627	110900	365164620	12900	13180	13180	12900	119
465	20240627	110800	363622240	13190	13190	13190	13190	1
466	20240627	110700	363609050	12860	13080	13080	12850	104
467	20240627	110600	362268730	13240	13240	13240	13240	0
468	20240627	110500	362268730	13240	13080	13240	13080	199
469	20240627	110400	359662060	13080	13080	13080	13080	0
470	20240627	110300	359662060	13080	13080	13080	13080	0
471	20240627	110200	359662060	13080	13080	13080	13080	1
472	20240627	110100	359648980	13070	13070	13070	13070	100
473	20240627	110000	358341980	13070	12870	13070	12870	2
474	20240627	105900	358316040	13070	13070	13070	13070	0
475	20240627	105800	358316040	13070	13070	13070	13070	1
476	20240627	105700	358302970	12870	12870	12870	12870	0
477	20240627	105600	358302970	12870	12870	12870	12870	10
478	20240627	105500	358174270	12870	12870	12870	12870	0
479	20240627	105400	358174270	12870	12880	12880	12870	5
480	20240627	105300	358109890	13080	13080	13080	13080	0
481	20240627	105200	358109890	13080	13020	13080	13020	14
482	20240627	105100	357927330	12990	12870	12990	12870	14
483	20240627	105000	357746010	12990	12990	12990	12990	0
484	20240627	104900	357746010	12990	12990	12990	12990	0
485	20240627	104800	357746010	12990	12990	12990	12990	1
486	20240627	104700	357733020	12870	12870	12870	12870	0
487	20240627	104600	357733020	12870	12880	12880	12870	15
488	20240627	104500	357539850	12870	12870	12870	12870	0
489	20240627	104400	357539850	12870	12930	12930	12870	10
490	20240627	104300	357410760	13010	13010	13010	13010	0
491	20240627	104200	357410760	13010	13010	13010	13010	0
492	20240627	104100	357410760	13010	12930	13010	12930	118
493	20240627	104000	355877340	13010	13010	13010	13010	1
494	20240627	103900	355864330	13000	13000	13000	13000	0
495	20240627	103800	355864330	13000	12970	13000	12970	18
496	20240627	103700	355630780	12970	12970	12970	12970	0
497	20240627	103600	355630780	12970	12850	12970	12850	108
498	20240627	103500	354242020	12850	12880	12880	12850	19
499	20240627	103400	353997330	12820	12830	12830	12820	93
500	20240627	103300	352804810	12830	12840	12840	12820	54
501	20240627	103200	352111880	12820	12830	12830	12820	51
502	20240627	103100	351457630	12810	12970	12970	12810	492
503	20240627	103000	345117110	12970	13020	13020	12970	9
504	20240627	102900	344999980	13030	13030	13030	13030	0
505	20240627	102800	344999980	13030	13030	13030	13030	0
506	20240627	102700	344999980	13030	13030	13030	13030	1
507	20240627	102600	344986950	13040	13040	13040	13040	0
508	20240627	102500	344986950	13040	13040	13040	13040	1
509	20240627	102400	344973910	13020	13000	13020	12910	80
510	20240627	102300	343937240	13000	13000	13000	13000	6
511	20240627	102200	343859240	12980	12980	13000	12980	81
512	20240627	102100	342807840	12980	12980	12980	12980	0
513	20240627	102000	342807840	12980	12980	12980	12980	3
514	20240627	101900	342768900	12980	12970	12980	12970	100
515	20240627	101800	341471610	12970	12970	12970	12970	0
516	20240627	101700	341471610	12970	12970	12970	12970	0
517	20240627	101600	341471610	12970	12960	12970	12960	134
518	20240627	101500	339734960	12960	12960	12960	12960	0
519	20240627	101400	339734960	12960	12960	12960	12960	1
520	20240627	101300	339722000	12910	12940	12940	12910	26
521	20240627	101200	339386290	12910	12920	12920	12910	59
522	20240627	101100	338624190	12920	12920	12920	12920	23
523	20240627	101000	338327030	12920	12920	12920	12920	0
524	20240627	100900	338327030	12920	12920	12920	12920	25
525	20240627	100800	338004030	12920	12960	12960	12920	90
526	20240627	100700	336840980	13020	12960	13020	12950	137
527	20240627	100600	335059700	12960	12950	12960	12950	269
528	20240627	100500	331575950	12930	12840	12930	12840	513
529	20240627	100400	324960740	12840	12800	12840	12800	9
530	20240627	100300	324845400	12800	12800	12800	12800	0
531	20240627	100200	324845400	12800	12760	12800	12760	342
532	20240627	100100	320480620	12750	12630	12760	12630	189
533	20240627	100000	318076970	12630	12950	12950	12620	132
534	20240627	095900	316395770	12960	13060	13060	12960	851
535	20240627	095800	305320690	13100	13100	13100	13070	124
536	20240627	095700	303696490	13170	13130	13170	13100	64
537	20240627	095600	302857100	13100	13100	13100	13100	72
538	20240627	095500	301913900	13090	13090	13090	13090	5
539	20240627	095400	301848450	13100	13140	13140	13100	283
540	20240627	095300	298140120	13140	13270	13270	13140	476
541	20240627	095200	291856240	13270	13250	13270	13250	10
542	20240627	095100	291723720	13250	13220	13250	13220	101
543	20240627	095000	290386550	13240	13150	13240	13150	170
544	20240627	094900	288148300	13120	13160	13160	13120	325
545	20240627	094800	283871890	13160	13170	13170	13160	479
546	20240627	094700	277567500	13160	13200	13280	13160	108
547	20240627	094600	276140680	13290	13120	13310	13050	232
548	20240627	094500	273080630	13020	13420	13430	13020	1254
549	20240627	094400	256528010	13430	13560	13590	13430	362
550	20240627	094300	251648080	13570	13540	13590	13420	330
551	20240627	094200	247198540	13550	13950	14040	13330	3315
552	20240627	094100	201986390	13950	14650	14650	13950	4168
553	20240627	094000	142690160	14570	13560	14770	13560	7018
554	20240627	093900	42363790	13560	13560	13560	13560	0
555	20240627	093800	42363790	13560	13560	13560	13560	0
556	20240627	093700	42363790	13560	13450	13560	13400	644
557	20240627	093600	33639160	13450	13380	13450	13200	215
558	20240627	093500	30773720	13380	13330	13380	13330	27
559	20240627	093400	30412710	13330	13450	13550	13090	447
560	20240627	093300	24476640	13450	13160	13450	13160	468
561	20240627	093200	18182530	13500	13230	13500	13230	94
562	20240627	093100	16918990	13240	13240	13240	13240	1
563	20240627	093000	16905750	13240	13220	13240	13220	75
564	20240627	092900	15913050	13240	12930	13240	12930	65
565	20240627	092800	15064240	12900	12900	12900	12900	0
566	20240627	092700	15064240	12900	12900	12900	12900	14
567	20240627	092600	14883640	12900	12900	12900	12900	1
568	20240627	092500	14870740	12900	12910	12910	12900	20
569	20240627	092400	14612720	12900	13060	13060	12900	52
570	20240627	092300	13940840	12900	12690	12900	12690	43
571	20240627	092200	13388970	12610	12550	12610	12550	6
572	20240627	092100	13313430	12500	12500	12500	12500	0
573	20240627	092000	13313430	12500	12500	12550	12500	26
574	20240627	091900	12987670	12460	12490	12490	12460	20
575	20240627	091800	12738440	12530	12530	12530	12530	0
576	20240627	091700	12738440	12530	12530	12530	12530	20
577	20240627	091600	12487840	12520	12520	12520	12520	0
578	20240627	091500	12487840	12520	12520	12520	12520	0
579	20240627	091400	12487840	12520	12520	12520	12520	1
580	20240627	091300	12475320	12520	12520	12520	12520	0
581	20240627	091200	12475320	12520	12520	12520	12520	1
582	20240627	091100	12462800	12520	12530	12530	12520	11
583	20240627	091000	12325050	12520	12520	12520	12520	654
584	20240627	090900	4136970	12460	12460	12460	12460	0
585	20240627	090800	4136970	12460	12460	12460	12460	0
586	20240627	090700	4136970	12460	12460	12460	12460	0
587	20240627	090600	4136970	12460	12460	12460	12460	5
588	20240627	090500	4074670	12460	12460	12460	12460	1
589	20240627	090400	4062210	12460	12460	12460	12460	0
590	20240627	090300	4062210	12460	12460	12460	12460	4
591	20240627	090200	4012370	12440	12440	12440	12440	0
592	20240627	090100	4012370	12440	12430	12440	12430	4
593	20240627	090000	3962630	12340	12340	12380	12340	321