KissMeData/023900/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190800	405365920	12870	12870	12870	12870	216
3	20240625	190700	405365920	12870	12870	12870	12870	0
4	20240625	190600	405365920	12870	12870	12870	12870	0
5	20240625	190500	405365920	12870	12870	12870	12870	0
6	20240625	190400	405365920	12870	12870	12870	12870	0
7	20240625	190300	405365920	12870	12870	12870	12870	0
8	20240625	190200	405365920	12870	12870	12870	12870	0
9	20240625	190100	405365920	12870	12870	12870	12870	0
10	20240625	190000	405365920	12870	12870	12870	12870	0
11	20240625	185900	405365920	12870	12870	12870	12870	0
12	20240625	185800	405365920	12870	12870	12870	12870	0
13	20240625	185700	405365920	12870	12870	12870	12870	0
14	20240625	185600	405365920	12870	12870	12870	12870	0
15	20240625	185500	405365920	12870	12870	12870	12870	0
16	20240625	185400	405365920	12870	12870	12870	12870	0
17	20240625	185300	405365920	12870	12870	12870	12870	0
18	20240625	185200	405365920	12870	12870	12870	12870	0
19	20240625	185100	405365920	12870	12870	12870	12870	0
20	20240625	185000	405365920	12870	12870	12870	12870	0
21	20240625	184900	405365920	12870	12870	12870	12870	0
22	20240625	184800	405365920	12870	12870	12870	12870	0
23	20240625	184700	405365920	12870	12870	12870	12870	0
24	20240625	184600	405365920	12870	12870	12870	12870	0
25	20240625	184500	405365920	12870	12870	12870	12870	0
26	20240625	184400	405365920	12870	12870	12870	12870	0
27	20240625	184300	405365920	12870	12870	12870	12870	0
28	20240625	184200	405365920	12870	12870	12870	12870	0
29	20240625	184100	405365920	12870	12870	12870	12870	0
30	20240625	184000	405365920	12870	12870	12870	12870	0
31	20240625	183900	405365920	12870	12870	12870	12870	0
32	20240625	183800	405365920	12870	12870	12870	12870	216
33	20240625	183700	405365920	12870	12870	12870	12870	0
34	20240625	183600	405365920	12870	12870	12870	12870	0
35	20240625	183500	405365920	12870	12870	12870	12870	0
36	20240625	183400	405365920	12870	12870	12870	12870	0
37	20240625	183300	405365920	12870	12870	12870	12870	0
38	20240625	183200	405365920	12870	12870	12870	12870	0
39	20240625	183100	405365920	12870	12870	12870	12870	0
40	20240625	183000	405365920	12870	12870	12870	12870	0
41	20240625	182900	405365920	12870	12870	12870	12870	0
42	20240625	182800	405365920	12870	12870	12870	12870	0
43	20240625	182700	405365920	12870	12870	12870	12870	0
44	20240625	182600	405365920	12870	12870	12870	12870	0
45	20240625	182500	405365920	12870	12870	12870	12870	0
46	20240625	182400	405365920	12870	12870	12870	12870	0
47	20240625	182300	405365920	12870	12870	12870	12870	0
48	20240625	182200	405365920	12870	12870	12870	12870	0
49	20240625	182100	405365920	12870	12870	12870	12870	0
50	20240625	182000	405365920	12870	12870	12870	12870	0
51	20240625	181900	405365920	12870	12870	12870	12870	0
52	20240625	181800	405365920	12870	12870	12870	12870	0
53	20240625	181700	405365920	12870	12870	12870	12870	0
54	20240625	181600	405365920	12870	12870	12870	12870	0
55	20240625	181500	405365920	12870	12870	12870	12870	0
56	20240625	181400	405365920	12870	12870	12870	12870	0
57	20240625	181300	405365920	12870	12870	12870	12870	0
58	20240625	181200	405365920	12870	12870	12870	12870	0
59	20240625	181100	405365920	12870	12870	12870	12870	0
60	20240625	181000	405365920	12870	12870	12870	12870	0
61	20240625	180900	405365920	12870	12870	12870	12870	0
62	20240625	180800	405365920	12870	12870	12870	12870	216
63	20240625	180700	405365920	12870	12870	12870	12870	0
64	20240625	180600	405365920	12870	12870	12870	12870	0
65	20240625	180500	405365920	12870	12870	12870	12870	0
66	20240625	180400	405365920	12870	12870	12870	12870	0
67	20240625	180300	405365920	12870	12870	12870	12870	0
68	20240625	180200	405365920	12870	12870	12870	12870	0
69	20240625	180100	405365920	12870	12870	12870	12870	0
70	20240625	180000	405365920	12870	12870	12870	12870	0
71	20240625	175900	405365920	12870	12870	12870	12870	0
72	20240625	175800	405365920	12870	12870	12870	12870	0
73	20240625	175700	405365920	12870	12870	12870	12870	0
74	20240625	175600	405365920	12870	12870	12870	12870	0
75	20240625	175500	405365920	12870	12870	12870	12870	0
76	20240625	175400	405365920	12870	12870	12870	12870	0
77	20240625	175300	405365920	12870	12870	12870	12870	0
78	20240625	175200	405365920	12870	12870	12870	12870	0
79	20240625	175100	405365920	12870	12870	12870	12870	0
80	20240625	175000	405365920	12870	12870	12870	12870	0
81	20240625	174900	405365920	12870	12870	12870	12870	0
82	20240625	174800	405365920	12870	12870	12870	12870	0
83	20240625	174700	405365920	12870	12870	12870	12870	0
84	20240625	174600	405365920	12870	12870	12870	12870	0
85	20240625	174500	405365920	12870	12870	12870	12870	0
86	20240625	174400	405365920	12870	12870	12870	12870	0
87	20240625	174300	405365920	12870	12870	12870	12870	0
88	20240625	174200	405365920	12870	12870	12870	12870	0
89	20240625	174100	405365920	12870	12870	12870	12870	0
90	20240625	174000	405365920	12870	12870	12870	12870	0
91	20240625	173900	405365920	12870	12870	12870	12870	0
92	20240625	173800	405365920	12870	12870	12870	12870	216
93	20240625	173700	405365920	12870	12870	12870	12870	0
94	20240625	173600	405365920	12870	12870	12870	12870	0
95	20240625	173500	405365920	12870	12870	12870	12870	0
96	20240625	173400	405365920	12870	12870	12870	12870	0
97	20240625	173300	405365920	12870	12870	12870	12870	0
98	20240625	173200	405365920	12870	12870	12870	12870	0
99	20240625	173100	405365920	12870	12870	12870	12870	0
100	20240625	173000	405365920	12870	12870	12870	12870	0
101	20240625	172900	405365920	12870	12870	12870	12870	0
102	20240625	172800	405365920	12870	12870	12870	12870	0
103	20240625	172700	405365920	12870	12870	12870	12870	0
104	20240625	172600	405365920	12870	12870	12870	12870	0
105	20240625	172500	405365920	12870	12870	12870	12870	0
106	20240625	172400	405365920	12870	12870	12870	12870	0
107	20240625	172300	405365920	12870	12870	12870	12870	0
108	20240625	172200	405365920	12870	12870	12870	12870	0
109	20240625	172100	405365920	12870	12870	12870	12870	0
110	20240625	172000	405365920	12870	12870	12870	12870	0
111	20240625	171900	405365920	12870	12870	12870	12870	0
112	20240625	171800	405365920	12870	12870	12870	12870	0
113	20240625	171700	405365920	12870	12870	12870	12870	0
114	20240625	171600	405365920	12870	12870	12870	12870	0
115	20240625	171500	405365920	12870	12870	12870	12870	0
116	20240625	171400	405365920	12870	12870	12870	12870	0
117	20240625	171300	405365920	12870	12870	12870	12870	0
118	20240625	171200	405365920	12870	12870	12870	12870	0
119	20240625	171100	405365920	12870	12870	12870	12870	0
120	20240625	171000	405365920	12870	12870	12870	12870	0
121	20240625	170900	405365920	12870	12870	12870	12870	0
122	20240625	170800	405365920	12870	12870	12870	12870	216
123	20240625	170700	405365920	12870	12870	12870	12870	0
124	20240625	170600	405365920	12870	12870	12870	12870	0
125	20240625	170500	405365920	12870	12870	12870	12870	0
126	20240625	170400	405365920	12870	12870	12870	12870	0
127	20240625	170300	405365920	12870	12870	12870	12870	0
128	20240625	170200	405365920	12870	12870	12870	12870	0
129	20240625	170100	405365920	12870	12870	12870	12870	0
130	20240625	170000	405365920	12870	12870	12870	12870	0
131	20240625	165900	405365920	12870	12870	12870	12870	0
132	20240625	165800	405365920	12870	12870	12870	12870	0
133	20240625	165700	405365920	12870	12870	12870	12870	0
134	20240625	165600	405365920	12870	12870	12870	12870	0
135	20240625	165500	405365920	12870	12870	12870	12870	0
136	20240625	165400	405365920	12870	12870	12870	12870	0
137	20240625	165300	405365920	12870	12870	12870	12870	0
138	20240625	165200	405365920	12870	12870	12870	12870	0
139	20240625	165100	405365920	12870	12870	12870	12870	0
140	20240625	165000	405365920	12870	12870	12870	12870	0
141	20240625	164900	405365920	12870	12870	12870	12870	0
142	20240625	164800	405365920	12870	12870	12870	12870	0
143	20240625	164700	405365920	12870	12870	12870	12870	0
144	20240625	164600	405365920	12870	12870	12870	12870	0
145	20240625	164500	405365920	12870	12870	12870	12870	0
146	20240625	164400	405365920	12870	12870	12870	12870	0
147	20240625	164300	405365920	12870	12870	12870	12870	0
148	20240625	164200	405365920	12870	12870	12870	12870	0
149	20240625	164100	405365920	12870	12870	12870	12870	0
150	20240625	164000	405365920	12870	12870	12870	12870	0
151	20240625	163900	405365920	12870	12870	12870	12870	0
152	20240625	163800	405365920	12870	12870	12870	12870	216
153	20240625	163700	405365920	12870	12870	12870	12870	0
154	20240625	163600	405365920	12870	12870	12870	12870	0
155	20240625	163500	405365920	12870	12870	12870	12870	0
156	20240625	163400	405365920	12870	12870	12870	12870	0
157	20240625	163300	405365920	12870	12870	12870	12870	0
158	20240625	163200	405365920	12870	12870	12870	12870	0
159	20240625	163100	405365920	12870	12870	12870	12870	0
160	20240625	163000	405365920	12870	12870	12870	12870	0
161	20240625	162900	405365920	12870	12870	12870	12870	0
162	20240625	162800	405365920	12870	12870	12870	12870	0
163	20240625	162700	405365920	12870	12870	12870	12870	0
164	20240625	162600	405365920	12870	12870	12870	12870	0
165	20240625	162500	405365920	12870	12870	12870	12870	0
166	20240625	162400	405365920	12870	12870	12870	12870	0
167	20240625	162300	405365920	12870	12870	12870	12870	0
168	20240625	162200	405365920	12870	12870	12870	12870	0
169	20240625	162100	405365920	12870	12870	12870	12870	0
170	20240625	162000	405365920	12870	12870	12870	12870	0
171	20240625	161900	405365920	12870	12870	12870	12870	0
172	20240625	161800	405365920	12870	12870	12870	12870	0
173	20240625	161700	405365920	12870	12870	12870	12870	0
174	20240625	161600	405365920	12870	12870	12870	12870	0
175	20240625	161500	405365920	12870	12870	12870	12870	0
176	20240625	161400	405365920	12870	12870	12870	12870	0
177	20240625	161300	405365920	12870	12870	12870	12870	0
178	20240625	161200	405365920	12870	12870	12870	12870	0
179	20240625	161100	405365920	12870	12870	12870	12870	0
180	20240625	161000	405365920	12870	12870	12870	12870	0
181	20240625	160900	405365920	12870	12870	12870	12870	0
182	20240625	160800	405365920	12870	12870	12870	12870	216
183	20240625	160700	405365920	12870	12870	12870	12870	0
184	20240625	160600	405365920	12870	12870	12870	12870	0
185	20240625	160500	405365920	12870	12870	12870	12870	0
186	20240625	160400	405365920	12870	12870	12870	12870	0
187	20240625	160300	405365920	12870	12870	12870	12870	0
188	20240625	160200	405365920	12870	12870	12870	12870	0
189	20240625	160100	405365920	12870	12870	12870	12870	0
190	20240625	160000	405365920	12870	12870	12870	12870	0
191	20240625	155900	405365920	12870	12870	12870	12870	0
192	20240625	155800	405365920	12870	12870	12870	12870	0
193	20240625	155700	405365920	12870	12870	12870	12870	0
194	20240625	155600	405365920	12870	12870	12870	12870	0
195	20240625	155500	405365920	12870	12870	12870	12870	0
196	20240625	155400	405365920	12870	12870	12870	12870	0
197	20240625	155300	405365920	12870	12870	12870	12870	0
198	20240625	155200	405365920	12870	12870	12870	12870	0
199	20240625	155100	405365920	12870	12870	12870	12870	0
200	20240625	155000	405365920	12870	12870	12870	12870	0
201	20240625	154900	405365920	12870	12870	12870	12870	0
202	20240625	154800	405365920	12870	12870	12870	12870	0
203	20240625	154700	405365920	12870	12870	12870	12870	0
204	20240625	154600	405365920	12870	12870	12870	12870	0
205	20240625	154500	405365920	12870	12870	12870	12870	0
206	20240625	154400	405365920	12870	12870	12870	12870	0
207	20240625	154300	405365920	12870	12870	12870	12870	0
208	20240625	154200	405365920	12870	12870	12870	12870	0
209	20240625	154100	405365920	12870	12870	12870	12870	0
210	20240625	154000	405365920	12870	12870	12870	12870	0
211	20240625	153900	405365920	12870	12870	12870	12870	0
212	20240625	153800	405365920	12870	12870	12870	12870	216
213	20240625	153700	405365920	12870	12870	12870	12870	0
214	20240625	153600	405365920	12870	12870	12870	12870	0
215	20240625	153500	405365920	12870	12870	12870	12870	0
216	20240625	153400	405365920	12870	12870	12870	12870	0
217	20240625	153300	405365920	12870	12870	12870	12870	0
218	20240625	153200	405365920	12870	12870	12870	12870	0
219	20240625	153100	405365920	12870	12870	12870	12870	0
220	20240625	153000	405365920	12870	12870	12870	12870	216
221	20240625	152900	402586000	12850	12850	12850	12850	0
222	20240625	152800	402586000	12850	12850	12850	12850	0
223	20240625	152700	402586000	12850	12850	12850	12850	0
224	20240625	152600	402586000	12850	12850	12850	12850	0
225	20240625	152500	402586000	12850	12850	12850	12850	0
226	20240625	152400	402586000	12850	12850	12850	12850	0
227	20240625	152300	402586000	12850	12850	12850	12850	0
228	20240625	152200	402586000	12850	12850	12850	12850	0
229	20240625	152100	402586000	12850	12850	12850	12850	0
230	20240625	152000	402586000	12850	12850	12850	12850	0
231	20240625	151900	402586000	12850	12850	12850	12850	0
232	20240625	151800	402586000	12850	12850	12850	12850	10
233	20240625	151700	402457500	12840	12840	12840	12840	0
234	20240625	151600	402457500	12840	12840	12840	12840	0
235	20240625	151500	402457500	12840	12840	12840	12840	104
236	20240625	151400	401122140	12840	12840	12840	12840	0
237	20240625	151300	401122140	12840	12840	12840	12840	4
238	20240625	151200	401070780	12840	12840	12840	12840	166
239	20240625	151100	398939340	12850	12850	12850	12850	0
240	20240625	151000	398939340	12850	12830	12850	12830	3
241	20240625	150900	398900830	12870	12830	12870	12830	78
242	20240625	150800	397897010	12800	12800	12800	12800	105
243	20240625	150700	396553010	12800	12800	12800	12800	0
244	20240625	150600	396553010	12800	12820	12820	12800	1000
245	20240625	150500	383743660	12830	12840	12840	12830	230
246	20240625	150400	380792060	12880	12880	12880	12880	0
247	20240625	150300	380792060	12880	12880	12880	12880	10
248	20240625	150200	380663260	12880	12890	12890	12880	219
249	20240625	150100	377840580	12890	12890	12890	12890	6
250	20240625	150000	377763240	12880	12870	12880	12840	109
251	20240625	145900	376361780	12890	12890	12890	12890	0
252	20240625	145800	376361780	12890	12860	12890	12860	474
253	20240625	145700	370256430	12870	12870	12870	12870	10
254	20240625	145600	370127730	12860	12860	12860	12860	62
255	20240625	145500	369330410	12860	12860	12860	12860	68
256	20240625	145400	368455930	12860	12850	12860	12850	420
257	20240625	145300	363056530	12850	12860	12860	12850	101
258	20240625	145200	361757680	12850	12850	12850	12850	0
259	20240625	145100	361757680	12850	12870	12870	12850	285
260	20240625	145000	358094850	12880	12880	12880	12880	0
261	20240625	144900	358094850	12880	12880	12880	12880	0
262	20240625	144800	358094850	12880	12880	12880	12880	91
263	20240625	144700	356922770	12880	12880	12880	12880	0
264	20240625	144600	356922770	12880	12870	12880	12870	120
265	20240625	144500	355377310	12870	12870	12870	12870	0
266	20240625	144400	355377310	12870	12870	12870	12870	0
267	20240625	144300	355377310	12870	12870	12870	12870	1
268	20240625	144200	355364440	12850	12860	12860	12850	151
269	20240625	144100	353423940	12870	12870	12870	12870	5
270	20240625	144000	353359590	12870	12870	12870	12870	268
271	20240625	143900	349910430	12850	12850	12850	12850	0
272	20240625	143800	349910430	12850	12850	12850	12850	96
273	20240625	143700	348676830	12870	12870	12870	12870	0
274	20240625	143600	348676830	12870	12870	12870	12870	0
275	20240625	143500	348676830	12870	12850	12870	12850	305
276	20240625	143400	344754460	12840	12840	12840	12840	0
277	20240625	143300	344754460	12840	12840	12840	12840	0
278	20240625	143200	344754460	12840	12840	12840	12840	0
279	20240625	143100	344754460	12840	12840	12840	12840	0
280	20240625	143000	344754460	12840	12840	12840	12840	0
281	20240625	142900	344754460	12840	12840	12840	12840	0
282	20240625	142800	344754460	12840	12840	12840	12840	1
283	20240625	142700	344741620	12840	12840	12840	12840	0
284	20240625	142600	344741620	12840	12840	12840	12840	0
285	20240625	142500	344741620	12840	12840	12840	12840	0
286	20240625	142400	344741620	12840	12840	12840	12840	12
287	20240625	142300	344587540	12860	12860	12860	12860	0
288	20240625	142200	344587540	12860	12860	12860	12860	0
289	20240625	142100	344587540	12860	12850	12860	12850	161
290	20240625	142000	342517900	12850	12850	12850	12850	0
291	20240625	141900	342517900	12850	12850	12850	12850	0
292	20240625	141800	342517900	12850	12850	12850	12850	0
293	20240625	141700	342517900	12850	12850	12850	12850	0
294	20240625	141600	342517900	12850	12850	12850	12850	2
295	20240625	141500	342492200	12860	12860	12860	12860	0
296	20240625	141400	342492200	12860	12860	12860	12860	0
297	20240625	141300	342492200	12860	12860	12860	12860	0
298	20240625	141200	342492200	12860	12860	12860	12860	0
299	20240625	141100	342492200	12860	12860	12860	12860	1
300	20240625	141000	342479340	12870	12870	12870	12870	0
301	20240625	140900	342479340	12870	12870	12870	12870	0
302	20240625	140800	342479340	12870	12870	12870	12870	15
303	20240625	140700	342286290	12870	12870	12870	12870	0
304	20240625	140600	342286290	12870	12870	12870	12870	51
305	20240625	140500	341629920	12870	12870	12870	12870	0
306	20240625	140400	341629920	12870	12870	12870	12870	22
307	20240625	140300	341346780	12840	12840	12840	12840	105
308	20240625	140200	339998580	12840	12830	12840	12830	395
309	20240625	140100	334929780	12870	12870	12870	12870	0
310	20240625	140000	334929780	12870	12860	12870	12860	100
311	20240625	135900	333643560	12860	12860	12860	12860	0
312	20240625	135800	333643560	12860	12860	12860	12860	18
313	20240625	135700	333412080	12860	12860	12860	12860	242
314	20240625	135600	330299960	12850	12850	12850	12850	0
315	20240625	135500	330299960	12850	12850	12850	12850	0
316	20240625	135400	330299960	12850	12850	12850	12850	0
317	20240625	135300	330299960	12850	12850	12850	12850	0
318	20240625	135200	330299960	12850	12850	12850	12850	13
319	20240625	135100	330132910	12850	12840	12850	12840	88
320	20240625	135000	329002320	12840	12840	12840	12840	0
321	20240625	134900	329002320	12840	12840	12840	12840	0
322	20240625	134800	329002320	12840	12840	12840	12840	179
323	20240625	134700	326703960	12840	12840	12840	12840	0
324	20240625	134600	326703960	12840	12840	12840	12840	0
325	20240625	134500	326703960	12840	12840	12840	12840	15
326	20240625	134400	326511360	12840	12840	12840	12840	83
327	20240625	134300	325445640	12840	12840	12840	12840	0
328	20240625	134200	325445640	12840	12840	12840	12840	0
329	20240625	134100	325445640	12840	12840	12840	12840	0
330	20240625	134000	325445640	12840	12840	12840	12840	0
331	20240625	133900	325445640	12840	12840	12840	12840	0
332	20240625	133800	325445640	12840	12830	12840	12830	11
333	20240625	133700	325304410	12830	12830	12830	12830	0
334	20240625	133600	325304410	12830	12830	12830	12830	156
335	20240625	133500	323302930	12810	12810	12810	12810	60
336	20240625	133400	322534330	12810	12810	12810	12810	0
337	20240625	133300	322534330	12810	12810	12810	12810	0
338	20240625	133200	322534330	12810	12810	12810	12810	0
339	20240625	133100	322534330	12810	12810	12810	12810	113
340	20240625	133000	321086800	12810	12810	12810	12810	49
341	20240625	132900	320459110	12810	12810	12810	12810	0
342	20240625	132800	320459110	12810	12810	12810	12810	0
343	20240625	132700	320459110	12810	12810	12810	12810	0
344	20240625	132600	320459110	12810	12810	12810	12810	10
345	20240625	132500	320331010	12810	12810	12810	12810	0
346	20240625	132400	320331010	12810	12850	12850	12810	712
347	20240625	132300	311209810	12850	12850	12850	12850	20
348	20240625	132200	310952810	12820	12820	12820	12820	0
349	20240625	132100	310952810	12820	12820	12820	12820	0
350	20240625	132000	310952810	12820	12820	12820	12820	0
351	20240625	131900	310952810	12820	12820	12820	12820	250
352	20240625	131800	307747810	12820	12820	12820	12820	0
353	20240625	131700	307747810	12820	12820	12820	12820	102
354	20240625	131600	306440170	12820	12820	12820	12820	0
355	20240625	131500	306440170	12820	12820	12820	12820	0
356	20240625	131400	306440170	12820	12820	12820	12820	0
357	20240625	131300	306440170	12820	12820	12820	12820	0
358	20240625	131200	306440170	12820	12820	12820	12820	1
359	20240625	131100	306427350	12820	12820	12820	12820	0
360	20240625	131000	306427350	12820	12820	12820	12820	0
361	20240625	130900	306427350	12820	12820	12820	12820	241
362	20240625	130800	303337730	12820	12820	12820	12820	0
363	20240625	130700	303337730	12820	12820	12820	12820	0
364	20240625	130600	303337730	12820	12820	12820	12820	0
365	20240625	130500	303337730	12820	12820	12820	12820	392
366	20240625	130400	298312290	12810	12810	12810	12810	0
367	20240625	130300	298312290	12810	12810	12810	12810	0
368	20240625	130200	298312290	12810	12810	12810	12810	0
369	20240625	130100	298312290	12810	12810	12810	12810	0
370	20240625	130000	298312290	12810	12810	12810	12810	1
371	20240625	125900	298299480	12850	12850	12850	12850	0
372	20240625	125800	298299480	12850	12850	12850	12850	0
373	20240625	125700	298299480	12850	12850	12850	12850	0
374	20240625	125600	298299480	12850	12850	12850	12850	0
375	20240625	125500	298299480	12850	12840	12850	12840	39
376	20240625	125400	297798690	12810	12810	12810	12810	0
377	20240625	125300	297798690	12810	12810	12810	12810	0
378	20240625	125200	297798690	12810	12820	12820	12810	33
379	20240625	125100	297375760	12820	12820	12820	12820	1
380	20240625	125000	297362940	12840	12840	12840	12840	8
381	20240625	124900	297260220	12850	12850	12850	12850	0
382	20240625	124800	297260220	12850	12850	12850	12850	3
383	20240625	124700	297221670	12860	12860	12860	12860	10
384	20240625	124600	297093070	12820	12840	12840	12820	100
385	20240625	124500	295810770	12830	12830	12830	12830	0
386	20240625	124400	295810770	12830	12830	12830	12830	0
387	20240625	124300	295810770	12830	12830	12830	12830	0
388	20240625	124200	295810770	12830	12830	12830	12830	0
389	20240625	124100	295810770	12830	12830	12830	12830	15
390	20240625	124000	295618320	12830	12830	12830	12830	0
391	20240625	123900	295618320	12830	12830	12830	12830	0
392	20240625	123800	295618320	12830	12830	12830	12830	0
393	20240625	123700	295618320	12830	12830	12830	12830	0
394	20240625	123600	295618320	12830	12830	12830	12830	0
395	20240625	123500	295618320	12830	12830	12830	12830	100
396	20240625	123400	294335320	12810	12820	12820	12810	139
397	20240625	123300	292554580	12820	12820	12820	12820	0
398	20240625	123200	292554580	12820	12830	12830	12820	200
399	20240625	123100	289990430	12830	12830	12830	12830	0
400	20240625	123000	289990430	12830	12830	12830	12830	84
401	20240625	122900	288912710	12830	12830	12830	12830	0
402	20240625	122800	288912710	12830	12830	12830	12830	0
403	20240625	122700	288912710	12830	12830	12830	12830	0
404	20240625	122600	288912710	12830	12830	12830	12830	84
405	20240625	122500	287834990	12830	12830	12830	12830	0
406	20240625	122400	287834990	12830	12830	12830	12830	0
407	20240625	122300	287834990	12830	12830	12830	12830	8
408	20240625	122200	287732350	12840	12840	12840	12840	0
409	20240625	122100	287732350	12840	12840	12840	12840	2
410	20240625	122000	287706670	12820	12820	12820	12820	0
411	20240625	121900	287706670	12820	12820	12820	12820	0
412	20240625	121800	287706670	12820	12820	12820	12820	1
413	20240625	121700	287693850	12820	12820	12820	12820	0
414	20240625	121600	287693850	12820	12820	12820	12820	0
415	20240625	121500	287693850	12820	12820	12820	12820	0
416	20240625	121400	287693850	12820	12820	12820	12820	26
417	20240625	121300	287360530	12820	12820	12820	12820	2
418	20240625	121200	287334890	12830	12830	12830	12830	66
419	20240625	121100	286488110	12850	12850	12850	12850	4
420	20240625	121000	286436710	12860	12860	12860	12860	2
421	20240625	120900	286410990	12870	12870	12870	12870	0
422	20240625	120800	286410990	12870	12870	12870	12870	0
423	20240625	120700	286410990	12870	12870	12870	12870	0
424	20240625	120600	286410990	12870	12870	12870	12870	0
425	20240625	120500	286410990	12870	12870	12870	12870	1
426	20240625	120400	286398120	12880	12880	12880	12880	0
427	20240625	120300	286398120	12880	12880	12880	12880	0
428	20240625	120200	286398120	12880	12880	12880	12880	412
429	20240625	120100	281091560	12890	12890	12890	12890	0
430	20240625	120000	281091560	12890	12890	12890	12890	50
431	20240625	115900	280447060	12890	12890	12890	12890	25
432	20240625	115800	280124810	12890	12890	12890	12890	7
433	20240625	115700	280034580	12880	12880	12880	12880	90
434	20240625	115600	278875380	12870	12870	12870	12870	78
435	20240625	115500	277871520	12860	12860	12860	12860	1
436	20240625	115400	277858660	12870	12870	12870	12870	0
437	20240625	115300	277858660	12870	12870	12870	12870	0
438	20240625	115200	277858660	12870	12870	12870	12870	0
439	20240625	115100	277858660	12870	12870	12870	12870	22
440	20240625	115000	277575520	12860	12860	12860	12860	0
441	20240625	114900	277575520	12860	12860	12860	12860	0
442	20240625	114800	277575520	12860	12860	12860	12860	0
443	20240625	114700	277575520	12860	12860	12860	12860	45
444	20240625	114600	276996820	12850	12850	12850	12850	10
445	20240625	114500	276868320	12830	12830	12830	12830	0
446	20240625	114400	276868320	12830	12830	12830	12830	78
447	20240625	114300	275867580	12820	12820	12820	12820	0
448	20240625	114200	275867580	12820	12830	12830	12820	120
449	20240625	114100	274328320	12830	12830	12830	12830	20
450	20240625	114000	274071720	12830	12830	12830	12830	6
451	20240625	113900	273994740	12830	12830	12830	12830	15
452	20240625	113800	273802290	12850	12850	12850	12850	0
453	20240625	113700	273802290	12850	12850	12850	12850	2
454	20240625	113600	273776590	12850	12850	12850	12850	42
455	20240625	113500	273236890	12830	12830	12830	12830	0
456	20240625	113400	273236890	12830	12830	12830	12830	15
457	20240625	113300	273044440	12830	12830	12830	12830	0
458	20240625	113200	273044440	12830	12830	12830	12830	0
459	20240625	113100	273044440	12830	12830	12830	12830	2
460	20240625	113000	273018780	12830	12850	12850	12830	11
461	20240625	112900	272877450	12850	12850	12850	12850	0
462	20240625	112800	272877450	12850	12850	12850	12850	0
463	20240625	112700	272877450	12850	12850	12850	12850	0
464	20240625	112600	272877450	12850	12850	12850	12850	0
465	20240625	112500	272877450	12850	12850	12850	12850	500
466	20240625	112400	266452450	12850	12850	12850	12850	0
467	20240625	112300	266452450	12850	12850	12850	12850	0
468	20240625	112200	266452450	12850	12850	12850	12850	0
469	20240625	112100	266452450	12850	12850	12850	12850	0
470	20240625	112000	266452450	12850	12850	12850	12850	0
471	20240625	111900	266452450	12850	12850	12850	12850	0
472	20240625	111800	266452450	12850	12850	12850	12850	0
473	20240625	111700	266452450	12850	12850	12850	12850	130
474	20240625	111600	264781950	12850	12860	12860	12850	31
475	20240625	111500	264383590	12860	12860	12860	12860	3
476	20240625	111400	264345010	12860	12860	12860	12860	1
477	20240625	111300	264332150	12850	12850	12850	12850	0
478	20240625	111200	264332150	12850	12850	12850	12850	0
479	20240625	111100	264332150	12850	12850	12850	12850	0
480	20240625	111000	264332150	12850	12840	12850	12820	213
481	20240625	110900	261600420	12850	12850	12850	12850	7
482	20240625	110800	261510470	12840	12840	12840	12840	50
483	20240625	110700	260868470	12840	12840	12840	12840	100
484	20240625	110600	259584470	12840	12840	12840	12840	70
485	20240625	110500	258685670	12840	12840	12840	12840	0
486	20240625	110400	258685670	12840	12840	12840	12840	160
487	20240625	110300	256631270	12850	12850	12850	12850	50
488	20240625	110200	255988770	12850	12850	12850	12850	174
489	20240625	110100	253752870	12850	12850	12850	12850	0
490	20240625	110000	253752870	12850	12850	12850	12850	0
491	20240625	105900	253752870	12850	12850	12850	12850	29
492	20240625	105800	253380220	12850	12840	12850	12840	111
493	20240625	105700	251954970	12850	12850	12850	12850	0
494	20240625	105600	251954970	12850	12850	12850	12850	0
495	20240625	105500	251954970	12850	12850	12850	12850	3
496	20240625	105400	251916420	12890	12900	12900	12890	23
497	20240625	105300	251619940	12900	12880	12900	12880	510
498	20240625	105200	245046280	12820	12820	12820	12820	0
499	20240625	105100	245046280	12820	12820	12820	12820	0
500	20240625	105000	245046280	12820	12820	12820	12820	0
501	20240625	104900	245046280	12820	12820	12820	12820	0
502	20240625	104800	245046280	12820	12820	12820	12820	0
503	20240625	104700	245046280	12820	12820	12820	12820	57
504	20240625	104600	244315540	12820	12820	12820	12820	0
505	20240625	104500	244315540	12820	12820	12820	12820	0
506	20240625	104400	244315540	12820	12820	12820	12820	0
507	20240625	104300	244315540	12820	12820	12820	12820	100
508	20240625	104200	243033540	12810	12810	12810	12810	146
509	20240625	104100	241163280	12810	12810	12810	12810	0
510	20240625	104000	241163280	12810	12810	12810	12810	100
511	20240625	103900	239882280	12810	12810	12810	12810	276
512	20240625	103800	236346720	12810	12810	12810	12810	9
513	20240625	103700	236231430	12810	12810	12810	12810	6
514	20240625	103600	236154570	12810	12810	12810	12810	175
515	20240625	103500	233912820	12820	12820	12820	12820	0
516	20240625	103400	233912820	12820	12820	12820	12820	0
517	20240625	103300	233912820	12820	12820	12820	12820	6
518	20240625	103200	233835900	12830	12840	12840	12830	44
519	20240625	103100	233270950	12840	12850	12850	12840	348
520	20240625	103000	228801440	12850	12850	12850	12850	0
521	20240625	102900	228801440	12850	12850	12850	12850	0
522	20240625	102800	228801440	12850	12850	12850	12850	50
523	20240625	102700	228158940	12850	12850	12850	12850	300
524	20240625	102600	224303940	12860	12870	12870	12860	184
525	20240625	102500	221937130	12880	12880	12880	12880	182
526	20240625	102400	219592970	12900	12900	12900	12900	0
527	20240625	102300	219592970	12900	12900	12900	12900	59
528	20240625	102200	218831870	12900	12900	12900	12900	0
529	20240625	102100	218831870	12900	12900	12900	12900	1
530	20240625	102000	218818970	12900	12900	12900	12900	0
531	20240625	101900	218818970	12900	12900	12900	12900	90
532	20240625	101800	217657970	12920	12920	12920	12920	0
533	20240625	101700	217657970	12920	12920	12920	12920	0
534	20240625	101600	217657970	12920	12920	12920	12920	10
535	20240625	101500	217528770	12920	12900	12920	12900	157
536	20240625	101400	215502320	12880	12880	12880	12880	2
537	20240625	101300	215476560	12880	12880	12880	12880	50
538	20240625	101200	214832560	12880	12870	12880	12870	14
539	20240625	101100	214652340	12870	12870	12870	12870	51
540	20240625	101000	213995970	12870	12870	12870	12870	0
541	20240625	100900	213995970	12870	12900	12900	12870	69
542	20240625	100800	213106650	12900	12900	12900	12890	306
543	20240625	100700	209159750	12900	12900	12900	12900	1
544	20240625	100600	209146850	12900	12900	12900	12900	115
545	20240625	100500	207663350	12890	12890	12890	12890	9
546	20240625	100400	207547340	12890	12890	12890	12890	3
547	20240625	100300	207508670	12890	12890	12890	12890	406
548	20240625	100200	202275330	12910	12910	12910	12910	268
549	20240625	100100	198815450	12910	12840	12910	12840	1180
550	20240625	100000	183619090	12840	12840	12840	12840	5
551	20240625	095900	183554890	12840	12800	12840	12800	106
552	20240625	095800	182194580	12830	12820	12830	12790	170
553	20240625	095700	180016330	12830	12830	12830	12830	8
554	20240625	095600	179913690	12830	12830	12830	12830	11
555	20240625	095500	179772560	12810	12810	12810	12810	1
556	20240625	095400	179759750	12800	12800	12800	12800	1
557	20240625	095300	179746950	12800	12800	12800	12800	0
558	20240625	095200	179746950	12800	12800	12800	12800	115
559	20240625	095100	178274950	12820	12820	12820	12820	121
560	20240625	095000	176723730	12820	12820	12820	12820	490
561	20240625	094900	170441930	12820	12830	12830	12820	227
562	20240625	094800	167530730	12830	12830	12830	12830	6
563	20240625	094700	167453750	12830	12830	12830	12830	1
564	20240625	094600	167440920	12830	12830	12830	12830	28
565	20240625	094500	167081680	12830	12830	12830	12830	7
566	20240625	094400	166991870	12810	12810	12810	12810	426
567	20240625	094300	161534810	12810	12810	12810	12810	5
568	20240625	094200	161470760	12800	12800	12800	12800	1
569	20240625	094100	161457960	12800	12800	12800	12800	0
570	20240625	094000	161457960	12800	12800	12800	12800	50
571	20240625	093900	160817960	12780	12780	12780	12780	19
572	20240625	093800	160575140	12770	12760	12770	12760	311
573	20240625	093700	156603990	12760	12770	12770	12700	1142
574	20240625	093600	142050570	12770	12800	12810	12770	399
575	20240625	093500	136953530	12800	12810	12820	12800	839
576	20240625	093400	126212560	12810	12830	12830	12800	219
577	20240625	093300	123407550	12850	12820	12850	12820	35
578	20240625	093200	122958250	12850	12850	12850	12850	784
579	20240625	093100	112883850	12850	12850	12850	12850	0
580	20240625	093000	112883850	12850	12850	12850	12850	803
581	20240625	092900	102565300	12850	12850	12880	12850	703
582	20240625	092800	93511140	12870	12810	12870	12810	1053
583	20240625	092700	79974050	12800	12800	12800	12800	79
584	20240625	092600	78962850	12800	12800	12800	12800	530
585	20240625	092500	72178850	12800	12800	12800	12800	298
586	20240625	092400	68364450	12800	12800	12800	12800	1
587	20240625	092300	68351650	12780	12810	12810	12780	18
588	20240625	092200	68121160	12770	12810	12850	12770	160
589	20240625	092100	66068920	12800	12790	12800	12790	109
590	20240625	092000	64673810	12790	12720	12790	12720	1089
591	20240625	091900	50752650	12730	12760	12760	12730	63
592	20240625	091800	49950630	12800	12750	12800	12740	184
593	20240625	091700	47603250	12740	12730	12740	12710	801
594	20240625	091600	37403320	12710	12710	12710	12710	1
595	20240625	091500	37390610	12720	12690	12720	12690	277
596	20240625	091400	33871770	12690	12690	12690	12690	60
597	20240625	091300	33110370	12690	12690	12690	12690	71
598	20240625	091200	32209380	12690	12690	12690	12690	95
599	20240625	091100	31003830	12690	12690	12690	12690	60
600	20240625	091000	30242430	12690	12720	12720	12690	2
601	20240625	090900	30217020	12720	12720	12720	12720	21
602	20240625	090800	29949900	12720	12700	12720	12700	17
603	20240625	090700	29733760	12670	12660	12670	12660	26
604	20240625	090600	29404350	12670	12690	12690	12660	451
605	20240625	090500	23694140	12700	12660	12700	12660	11
606	20240625	090400	23554600	12660	12660	12660	12660	11
607	20240625	090300	23415340	12660	12660	12660	12660	106
608	20240625	090200	22073380	12700	12680	12700	12680	105
609	20240625	090100	20739980	12680	12640	12680	12640	1257
610	20240625	090000	4827000	12640	12600	12640	12600	383