KissMeData/214180/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204200	119769680	12990	12990	12990	12990	417
3	20240627	204100	119769680	12990	12990	12990	12990	0
4	20240627	204000	119769680	12990	12990	12990	12990	0
5	20240627	203900	119769680	12990	12990	12990	12990	0
6	20240627	203800	119769680	12990	12990	12990	12990	0
7	20240627	203700	119769680	12990	12990	12990	12990	0
8	20240627	203600	119769680	12990	12990	12990	12990	0
9	20240627	203500	119769680	12990	12990	12990	12990	0
10	20240627	203400	119769680	12990	12990	12990	12990	0
11	20240627	203300	119769680	12990	12990	12990	12990	0
12	20240627	203200	119769680	12990	12990	12990	12990	0
13	20240627	203100	119769680	12990	12990	12990	12990	0
14	20240627	203000	119769680	12990	12990	12990	12990	0
15	20240627	202900	119769680	12990	12990	12990	12990	0
16	20240627	202800	119769680	12990	12990	12990	12990	0
17	20240627	202700	119769680	12990	12990	12990	12990	0
18	20240627	202600	119769680	12990	12990	12990	12990	0
19	20240627	202500	119769680	12990	12990	12990	12990	0
20	20240627	202400	119769680	12990	12990	12990	12990	0
21	20240627	202300	119769680	12990	12990	12990	12990	0
22	20240627	202200	119769680	12990	12990	12990	12990	0
23	20240627	202100	119769680	12990	12990	12990	12990	0
24	20240627	202000	119769680	12990	12990	12990	12990	0
25	20240627	201900	119769680	12990	12990	12990	12990	0
26	20240627	201800	119769680	12990	12990	12990	12990	0
27	20240627	201700	119769680	12990	12990	12990	12990	0
28	20240627	201600	119769680	12990	12990	12990	12990	0
29	20240627	201500	119769680	12990	12990	12990	12990	0
30	20240627	201400	119769680	12990	12990	12990	12990	0
31	20240627	201300	119769680	12990	12990	12990	12990	0
32	20240627	201200	119769680	12990	12990	12990	12990	417
33	20240627	201100	119769680	12990	12990	12990	12990	0
34	20240627	201000	119769680	12990	12990	12990	12990	0
35	20240627	200900	119769680	12990	12990	12990	12990	0
36	20240627	200800	119769680	12990	12990	12990	12990	0
37	20240627	200700	119769680	12990	12990	12990	12990	0
38	20240627	200600	119769680	12990	12990	12990	12990	0
39	20240627	200500	119769680	12990	12990	12990	12990	0
40	20240627	200400	119769680	12990	12990	12990	12990	0
41	20240627	200300	119769680	12990	12990	12990	12990	0
42	20240627	200200	119769680	12990	12990	12990	12990	0
43	20240627	200100	119769680	12990	12990	12990	12990	0
44	20240627	200000	119769680	12990	12990	12990	12990	0
45	20240627	195900	119769680	12990	12990	12990	12990	0
46	20240627	195800	119769680	12990	12990	12990	12990	0
47	20240627	195700	119769680	12990	12990	12990	12990	0
48	20240627	195600	119769680	12990	12990	12990	12990	0
49	20240627	195500	119769680	12990	12990	12990	12990	0
50	20240627	195400	119769680	12990	12990	12990	12990	0
51	20240627	195300	119769680	12990	12990	12990	12990	0
52	20240627	195200	119769680	12990	12990	12990	12990	0
53	20240627	195100	119769680	12990	12990	12990	12990	0
54	20240627	195000	119769680	12990	12990	12990	12990	0
55	20240627	194900	119769680	12990	12990	12990	12990	0
56	20240627	194800	119769680	12990	12990	12990	12990	0
57	20240627	194700	119769680	12990	12990	12990	12990	0
58	20240627	194600	119769680	12990	12990	12990	12990	0
59	20240627	194500	119769680	12990	12990	12990	12990	0
60	20240627	194400	119769680	12990	12990	12990	12990	0
61	20240627	194300	119769680	12990	12990	12990	12990	0
62	20240627	194200	119769680	12990	12990	12990	12990	417
63	20240627	194100	119769680	12990	12990	12990	12990	0
64	20240627	194000	119769680	12990	12990	12990	12990	0
65	20240627	193900	119769680	12990	12990	12990	12990	0
66	20240627	193800	119769680	12990	12990	12990	12990	0
67	20240627	193700	119769680	12990	12990	12990	12990	0
68	20240627	193600	119769680	12990	12990	12990	12990	0
69	20240627	193500	119769680	12990	12990	12990	12990	0
70	20240627	193400	119769680	12990	12990	12990	12990	0
71	20240627	193300	119769680	12990	12990	12990	12990	0
72	20240627	193200	119769680	12990	12990	12990	12990	0
73	20240627	193100	119769680	12990	12990	12990	12990	0
74	20240627	193000	119769680	12990	12990	12990	12990	0
75	20240627	192900	119769680	12990	12990	12990	12990	0
76	20240627	192800	119769680	12990	12990	12990	12990	0
77	20240627	192700	119769680	12990	12990	12990	12990	0
78	20240627	192600	119769680	12990	12990	12990	12990	0
79	20240627	192500	119769680	12990	12990	12990	12990	0
80	20240627	192400	119769680	12990	12990	12990	12990	0
81	20240627	192300	119769680	12990	12990	12990	12990	0
82	20240627	192200	119769680	12990	12990	12990	12990	0
83	20240627	192100	119769680	12990	12990	12990	12990	0
84	20240627	192000	119769680	12990	12990	12990	12990	0
85	20240627	191900	119769680	12990	12990	12990	12990	0
86	20240627	191800	119769680	12990	12990	12990	12990	0
87	20240627	191700	119769680	12990	12990	12990	12990	0
88	20240627	191600	119769680	12990	12990	12990	12990	0
89	20240627	191500	119769680	12990	12990	12990	12990	0
90	20240627	191400	119769680	12990	12990	12990	12990	0
91	20240627	191300	119769680	12990	12990	12990	12990	0
92	20240627	191200	119769680	12990	12990	12990	12990	417
93	20240627	191100	119769680	12990	12990	12990	12990	0
94	20240627	191000	119769680	12990	12990	12990	12990	0
95	20240627	190900	119769680	12990	12990	12990	12990	0
96	20240627	190800	119769680	12990	12990	12990	12990	0
97	20240627	190700	119769680	12990	12990	12990	12990	0
98	20240627	190600	119769680	12990	12990	12990	12990	0
99	20240627	190500	119769680	12990	12990	12990	12990	0
100	20240627	190400	119769680	12990	12990	12990	12990	0
101	20240627	190300	119769680	12990	12990	12990	12990	0
102	20240627	190200	119769680	12990	12990	12990	12990	0
103	20240627	190100	119769680	12990	12990	12990	12990	0
104	20240627	190000	119769680	12990	12990	12990	12990	0
105	20240627	185900	119769680	12990	12990	12990	12990	0
106	20240627	185800	119769680	12990	12990	12990	12990	0
107	20240627	185700	119769680	12990	12990	12990	12990	0
108	20240627	185600	119769680	12990	12990	12990	12990	0
109	20240627	185500	119769680	12990	12990	12990	12990	0
110	20240627	185400	119769680	12990	12990	12990	12990	0
111	20240627	185300	119769680	12990	12990	12990	12990	0
112	20240627	185200	119769680	12990	12990	12990	12990	0
113	20240627	185100	119769680	12990	12990	12990	12990	0
114	20240627	185000	119769680	12990	12990	12990	12990	0
115	20240627	184900	119769680	12990	12990	12990	12990	0
116	20240627	184800	119769680	12990	12990	12990	12990	0
117	20240627	184700	119769680	12990	12990	12990	12990	0
118	20240627	184600	119769680	12990	12990	12990	12990	0
119	20240627	184500	119769680	12990	12990	12990	12990	0
120	20240627	184400	119769680	12990	12990	12990	12990	0
121	20240627	184300	119769680	12990	12990	12990	12990	0
122	20240627	184200	119769680	12990	12990	12990	12990	417
123	20240627	184100	119769680	12990	12990	12990	12990	0
124	20240627	184000	119769680	12990	12990	12990	12990	0
125	20240627	183900	119769680	12990	12990	12990	12990	0
126	20240627	183800	119769680	12990	12990	12990	12990	0
127	20240627	183700	119769680	12990	12990	12990	12990	0
128	20240627	183600	119769680	12990	12990	12990	12990	0
129	20240627	183500	119769680	12990	12990	12990	12990	0
130	20240627	183400	119769680	12990	12990	12990	12990	0
131	20240627	183300	119769680	12990	12990	12990	12990	0
132	20240627	183200	119769680	12990	12990	12990	12990	0
133	20240627	183100	119769680	12990	12990	12990	12990	0
134	20240627	183000	119769680	12990	12990	12990	12990	0
135	20240627	182900	119769680	12990	12990	12990	12990	0
136	20240627	182800	119769680	12990	12990	12990	12990	0
137	20240627	182700	119769680	12990	12990	12990	12990	0
138	20240627	182600	119769680	12990	12990	12990	12990	0
139	20240627	182500	119769680	12990	12990	12990	12990	0
140	20240627	182400	119769680	12990	12990	12990	12990	0
141	20240627	182300	119769680	12990	12990	12990	12990	0
142	20240627	182200	119769680	12990	12990	12990	12990	0
143	20240627	182100	119769680	12990	12990	12990	12990	0
144	20240627	182000	119769680	12990	12990	12990	12990	0
145	20240627	181900	119769680	12990	12990	12990	12990	0
146	20240627	181800	119769680	12990	12990	12990	12990	0
147	20240627	181700	119769680	12990	12990	12990	12990	0
148	20240627	181600	119769680	12990	12990	12990	12990	0
149	20240627	181500	119769680	12990	12990	12990	12990	0
150	20240627	181400	119769680	12990	12990	12990	12990	0
151	20240627	181300	119769680	12990	12990	12990	12990	0
152	20240627	181200	119769680	12990	12990	12990	12990	417
153	20240627	181100	119769680	12990	12990	12990	12990	0
154	20240627	181000	119769680	12990	12990	12990	12990	0
155	20240627	180900	119769680	12990	12990	12990	12990	0
156	20240627	180800	119769680	12990	12990	12990	12990	0
157	20240627	180700	119769680	12990	12990	12990	12990	0
158	20240627	180600	119769680	12990	12990	12990	12990	0
159	20240627	180500	119769680	12990	12990	12990	12990	0
160	20240627	180400	119769680	12990	12990	12990	12990	0
161	20240627	180300	119769680	12990	12990	12990	12990	0
162	20240627	180200	119769680	12990	12990	12990	12990	0
163	20240627	180100	119769680	12990	12990	12990	12990	0
164	20240627	180000	119769680	12990	12990	12990	12990	0
165	20240627	175900	119769680	12990	12990	12990	12990	0
166	20240627	175800	119769680	12990	12990	12990	12990	0
167	20240627	175700	119769680	12990	12990	12990	12990	0
168	20240627	175600	119769680	12990	12990	12990	12990	0
169	20240627	175500	119769680	12990	12990	12990	12990	0
170	20240627	175400	119769680	12990	12990	12990	12990	0
171	20240627	175300	119769680	12990	12990	12990	12990	0
172	20240627	175200	119769680	12990	12990	12990	12990	0
173	20240627	175100	119769680	12990	12990	12990	12990	0
174	20240627	175000	119769680	12990	12990	12990	12990	0
175	20240627	174900	119769680	12990	12990	12990	12990	0
176	20240627	174800	119769680	12990	12990	12990	12990	0
177	20240627	174700	119769680	12990	12990	12990	12990	0
178	20240627	174600	119769680	12990	12990	12990	12990	0
179	20240627	174500	119769680	12990	12990	12990	12990	0
180	20240627	174400	119769680	12990	12990	12990	12990	0
181	20240627	174300	119769680	12990	12990	12990	12990	0
182	20240627	174200	119769680	12990	12990	12990	12990	417
183	20240627	174100	119769680	12990	12990	12990	12990	0
184	20240627	174000	119769680	12990	12990	12990	12990	0
185	20240627	173900	119769680	12990	12990	12990	12990	0
186	20240627	173800	119769680	12990	12990	12990	12990	0
187	20240627	173700	119769680	12990	12990	12990	12990	0
188	20240627	173600	119769680	12990	12990	12990	12990	0
189	20240627	173500	119769680	12990	12990	12990	12990	0
190	20240627	173400	119769680	12990	12990	12990	12990	0
191	20240627	173300	119769680	12990	12990	12990	12990	0
192	20240627	173200	119769680	12990	12990	12990	12990	0
193	20240627	173100	119769680	12990	12990	12990	12990	0
194	20240627	173000	119769680	12990	12990	12990	12990	0
195	20240627	172900	119769680	12990	12990	12990	12990	0
196	20240627	172800	119769680	12990	12990	12990	12990	0
197	20240627	172700	119769680	12990	12990	12990	12990	0
198	20240627	172600	119769680	12990	12990	12990	12990	0
199	20240627	172500	119769680	12990	12990	12990	12990	0
200	20240627	172400	119769680	12990	12990	12990	12990	0
201	20240627	172300	119769680	12990	12990	12990	12990	0
202	20240627	172200	119769680	12990	12990	12990	12990	0
203	20240627	172100	119769680	12990	12990	12990	12990	0
204	20240627	172000	119769680	12990	12990	12990	12990	0
205	20240627	171900	119769680	12990	12990	12990	12990	0
206	20240627	171800	119769680	12990	12990	12990	12990	0
207	20240627	171700	119769680	12990	12990	12990	12990	0
208	20240627	171600	119769680	12990	12990	12990	12990	0
209	20240627	171500	119769680	12990	12990	12990	12990	0
210	20240627	171400	119769680	12990	12990	12990	12990	0
211	20240627	171300	119769680	12990	12990	12990	12990	0
212	20240627	171200	119769680	12990	12990	12990	12990	417
213	20240627	171100	119769680	12990	12990	12990	12990	0
214	20240627	171000	119769680	12990	12990	12990	12990	0
215	20240627	170900	119769680	12990	12990	12990	12990	0
216	20240627	170800	119769680	12990	12990	12990	12990	0
217	20240627	170700	119769680	12990	12990	12990	12990	0
218	20240627	170600	119769680	12990	12990	12990	12990	0
219	20240627	170500	119769680	12990	12990	12990	12990	0
220	20240627	170400	119769680	12990	12990	12990	12990	0
221	20240627	170300	119769680	12990	12990	12990	12990	0
222	20240627	170200	119769680	12990	12990	12990	12990	0
223	20240627	170100	119769680	12990	12990	12990	12990	0
224	20240627	170000	119769680	12990	12990	12990	12990	0
225	20240627	165900	119769680	12990	12990	12990	12990	0
226	20240627	165800	119769680	12990	12990	12990	12990	0
227	20240627	165700	119769680	12990	12990	12990	12990	0
228	20240627	165600	119769680	12990	12990	12990	12990	0
229	20240627	165500	119769680	12990	12990	12990	12990	0
230	20240627	165400	119769680	12990	12990	12990	12990	0
231	20240627	165300	119769680	12990	12990	12990	12990	0
232	20240627	165200	119769680	12990	12990	12990	12990	0
233	20240627	165100	119769680	12990	12990	12990	12990	0
234	20240627	165000	119769680	12990	12990	12990	12990	0
235	20240627	164900	119769680	12990	12990	12990	12990	0
236	20240627	164800	119769680	12990	12990	12990	12990	0
237	20240627	164700	119769680	12990	12990	12990	12990	0
238	20240627	164600	119769680	12990	12990	12990	12990	0
239	20240627	164500	119769680	12990	12990	12990	12990	0
240	20240627	164400	119769680	12990	12990	12990	12990	0
241	20240627	164300	119769680	12990	12990	12990	12990	0
242	20240627	164200	119769680	12990	12990	12990	12990	417
243	20240627	164100	119769680	12990	12990	12990	12990	0
244	20240627	164000	119769680	12990	12990	12990	12990	0
245	20240627	163900	119769680	12990	12990	12990	12990	0
246	20240627	163800	119769680	12990	12990	12990	12990	0
247	20240627	163700	119769680	12990	12990	12990	12990	0
248	20240627	163600	119769680	12990	12990	12990	12990	0
249	20240627	163500	119769680	12990	12990	12990	12990	0
250	20240627	163400	119769680	12990	12990	12990	12990	0
251	20240627	163300	119769680	12990	12990	12990	12990	0
252	20240627	163200	119769680	12990	12990	12990	12990	0
253	20240627	163100	119769680	12990	12990	12990	12990	0
254	20240627	163000	119769680	12990	12990	12990	12990	0
255	20240627	162900	119769680	12990	12990	12990	12990	0
256	20240627	162800	119769680	12990	12990	12990	12990	0
257	20240627	162700	119769680	12990	12990	12990	12990	0
258	20240627	162600	119769680	12990	12990	12990	12990	0
259	20240627	162500	119769680	12990	12990	12990	12990	0
260	20240627	162400	119769680	12990	12990	12990	12990	0
261	20240627	162300	119769680	12990	12990	12990	12990	0
262	20240627	162200	119769680	12990	12990	12990	12990	0
263	20240627	162100	119769680	12990	12990	12990	12990	0
264	20240627	162000	119769680	12990	12990	12990	12990	0
265	20240627	161900	119769680	12990	12990	12990	12990	0
266	20240627	161800	119769680	12990	12990	12990	12990	0
267	20240627	161700	119769680	12990	12990	12990	12990	0
268	20240627	161600	119769680	12990	12990	12990	12990	0
269	20240627	161500	119769680	12990	12990	12990	12990	0
270	20240627	161400	119769680	12990	12990	12990	12990	0
271	20240627	161300	119769680	12990	12990	12990	12990	0
272	20240627	161200	119769680	12990	12990	12990	12990	417
273	20240627	161100	119769680	12990	12990	12990	12990	0
274	20240627	161000	119769680	12990	12990	12990	12990	0
275	20240627	160900	119769680	12990	12990	12990	12990	0
276	20240627	160800	119769680	12990	12990	12990	12990	0
277	20240627	160700	119769680	12990	12990	12990	12990	0
278	20240627	160600	119769680	12990	12990	12990	12990	0
279	20240627	160500	119769680	12990	12990	12990	12990	0
280	20240627	160400	119769680	12990	12990	12990	12990	0
281	20240627	160300	119769680	12990	12990	12990	12990	0
282	20240627	160200	119769680	12990	12990	12990	12990	0
283	20240627	160100	119769680	12990	12990	12990	12990	0
284	20240627	160000	119769680	12990	12990	12990	12990	0
285	20240627	155900	119769680	12990	12990	12990	12990	0
286	20240627	155800	119769680	12990	12990	12990	12990	0
287	20240627	155700	119769680	12990	12990	12990	12990	0
288	20240627	155600	119769680	12990	12990	12990	12990	0
289	20240627	155500	119769680	12990	12990	12990	12990	0
290	20240627	155400	119769680	12990	12990	12990	12990	0
291	20240627	155300	119769680	12990	12990	12990	12990	0
292	20240627	155200	119769680	12990	12990	12990	12990	0
293	20240627	155100	119769680	12990	12990	12990	12990	0
294	20240627	155000	119769680	12990	12990	12990	12990	0
295	20240627	154900	119769680	12990	12990	12990	12990	0
296	20240627	154800	119769680	12990	12990	12990	12990	0
297	20240627	154700	119769680	12990	12990	12990	12990	0
298	20240627	154600	119769680	12990	12990	12990	12990	0
299	20240627	154500	119769680	12990	12990	12990	12990	0
300	20240627	154400	119769680	12990	12990	12990	12990	0
301	20240627	154300	119769680	12990	12990	12990	12990	0
302	20240627	154200	119769680	12990	12990	12990	12990	417
303	20240627	154100	119769680	12990	12990	12990	12990	0
304	20240627	154000	119769680	12990	12990	12990	12990	0
305	20240627	153900	119769680	12990	12990	12990	12990	0
306	20240627	153800	119769680	12990	12990	12990	12990	0
307	20240627	153700	119769680	12990	12990	12990	12990	0
308	20240627	153600	119769680	12990	12990	12990	12990	0
309	20240627	153500	119769680	12990	12990	12990	12990	0
310	20240627	153400	119769680	12990	12990	12990	12990	0
311	20240627	153300	119769680	12990	12990	12990	12990	0
312	20240627	153200	119769680	12990	12990	12990	12990	0
313	20240627	153100	119769680	12990	12990	12990	12990	0
314	20240627	153000	119769680	12990	12990	12990	12990	417
315	20240627	152900	114352850	12880	12880	12880	12880	0
316	20240627	152800	114352850	12880	12880	12880	12880	0
317	20240627	152700	114352850	12880	12880	12880	12880	0
318	20240627	152600	114352850	12880	12880	12880	12880	0
319	20240627	152500	114352850	12880	12880	12880	12880	0
320	20240627	152400	114352850	12880	12880	12880	12880	0
321	20240627	152300	114352850	12880	12880	12880	12880	0
322	20240627	152200	114352850	12880	12880	12880	12880	0
323	20240627	152100	114352850	12880	12880	12880	12880	0
324	20240627	152000	114352850	12880	12880	12880	12880	0
325	20240627	151900	114352850	12880	12810	12880	12810	109
326	20240627	151800	112955210	12840	12840	12840	12840	1
327	20240627	151700	112942370	12810	12840	12840	12810	40
328	20240627	151600	112429940	12810	12810	12810	12810	37
329	20240627	151500	111955970	12850	12850	12850	12850	0
330	20240627	151400	111955970	12850	12850	12850	12850	0
331	20240627	151300	111955970	12850	12850	12850	12850	0
332	20240627	151200	111955970	12850	12850	12850	12850	1
333	20240627	151100	111943120	12840	12840	12840	12840	41
334	20240627	151000	111416680	12810	12810	12810	12810	21
335	20240627	150900	111147670	12820	12810	12850	12810	25
336	20240627	150800	110827250	12810	12810	12820	12810	74
337	20240627	150700	109879300	12810	12810	12850	12810	26
338	20240627	150600	109546130	12810	12840	12850	12810	26
339	20240627	150500	109212960	12810	12820	12850	12810	63
340	20240627	150400	108405380	12820	12820	12820	12820	23
341	20240627	150300	108110520	12820	12820	12820	12820	323
342	20240627	150200	103969660	12820	12820	12850	12820	24
343	20240627	150100	103661950	12820	12820	12820	12820	35
344	20240627	150000	103213250	12820	12830	12850	12820	24
345	20240627	145900	102905420	12820	12830	12830	12820	79
346	20240627	145800	101892620	12830	12830	12830	12830	12
347	20240627	145700	101738660	12830	12830	12830	12830	11
348	20240627	145600	101597530	12820	12830	12860	12820	41
349	20240627	145500	101071590	12830	12830	12860	12830	24
350	20240627	145400	100763640	12830	12860	12870	12830	15
351	20240627	145300	100571080	12830	12860	12870	12830	13
352	20240627	145200	100404220	12830	12840	12840	12830	24
353	20240627	145100	100096180	12870	12840	12870	12840	56
354	20240627	145000	99377110	12840	12840	12840	12840	12
355	20240627	144900	99223030	12840	12840	12840	12840	23
356	20240627	144800	98927710	12870	12840	12870	12840	113
357	20240627	144700	97476760	12840	12840	12840	12840	11
358	20240627	144600	97335520	12890	12880	12890	12850	17
359	20240627	144500	97116900	12890	12890	12890	12890	0
360	20240627	144400	97116900	12890	12880	12890	12880	81
361	20240627	144300	96073610	12890	12890	12890	12890	0
362	20240627	144200	96073610	12890	12890	12890	12890	1
363	20240627	144100	96060720	12880	12880	12880	12880	0
364	20240627	144000	96060720	12880	12880	12880	12880	20
365	20240627	143900	95803120	12890	12890	12890	12890	0
366	20240627	143800	95803120	12890	12890	12890	12890	0
367	20240627	143700	95803120	12890	12890	12890	12890	1
368	20240627	143600	95790230	12880	12880	12880	12880	12
369	20240627	143500	95635670	12880	12880	12880	12880	0
370	20240627	143400	95635670	12880	12880	12880	12880	0
371	20240627	143300	95635670	12880	12880	12880	12880	0
372	20240627	143200	95635670	12880	12880	12880	12880	0
373	20240627	143100	95635670	12880	12880	12880	12880	0
374	20240627	143000	95635670	12880	12880	12880	12880	1
375	20240627	142900	95622790	12890	12890	12890	12890	0
376	20240627	142800	95622790	12890	12890	12890	12890	0
377	20240627	142700	95622790	12890	12890	12890	12890	0
378	20240627	142600	95622790	12890	12890	12890	12890	0
379	20240627	142500	95622790	12890	12890	12890	12890	0
380	20240627	142400	95622790	12890	12890	12890	12890	0
381	20240627	142300	95622790	12890	12890	12890	12890	0
382	20240627	142200	95622790	12890	12890	12890	12890	0
383	20240627	142100	95622790	12890	12880	12890	12880	78
384	20240627	142000	94618130	12890	12870	12890	12870	7
385	20240627	141900	94527950	12840	12840	12840	12840	0
386	20240627	141800	94527950	12840	12870	12890	12840	44
387	20240627	141700	93962910	12890	12870	12890	12870	4
388	20240627	141600	93911390	12890	12890	12890	12890	0
389	20240627	141500	93911390	12890	12870	12890	12870	2
390	20240627	141400	93885630	12890	12870	12890	12870	4
391	20240627	141300	93834110	12890	12870	12890	12870	2
392	20240627	141200	93808350	12890	12870	12890	12870	20
393	20240627	141100	93550570	12890	12870	12890	12870	2
394	20240627	141000	93524810	12890	12870	12890	12870	6
395	20240627	140900	93447530	12890	12890	12890	12890	0
396	20240627	140800	93447530	12890	12890	12890	12890	0
397	20240627	140700	93447530	12890	12890	12890	12890	0
398	20240627	140600	93447530	12890	12890	12890	12890	0
399	20240627	140500	93447530	12890	12890	12890	12890	0
400	20240627	140400	93447530	12890	12890	12890	12890	0
401	20240627	140300	93447530	12890	12890	12890	12890	0
402	20240627	140200	93447530	12890	12890	12890	12890	0
403	20240627	140100	93447530	12890	12890	12890	12890	0
404	20240627	140000	93447530	12890	12890	12890	12890	0
405	20240627	135900	93447530	12890	12890	12890	12890	0
406	20240627	135800	93447530	12890	12890	12890	12890	0
407	20240627	135700	93447530	12890	12890	12890	12890	0
408	20240627	135600	93447530	12890	12890	12890	12890	0
409	20240627	135500	93447530	12890	12890	12890	12890	0
410	20240627	135400	93447530	12890	12890	12890	12890	0
411	20240627	135300	93447530	12890	12890	12890	12890	0
412	20240627	135200	93447530	12890	12890	12890	12890	0
413	20240627	135100	93447530	12890	12890	12890	12890	0
414	20240627	135000	93447530	12890	12890	12890	12890	0
415	20240627	134900	93447530	12890	12890	12890	12890	0
416	20240627	134800	93447530	12890	12890	12890	12890	0
417	20240627	134700	93447530	12890	12890	12890	12890	0
418	20240627	134600	93447530	12890	12890	12890	12890	0
419	20240627	134500	93447530	12890	12890	12890	12890	0
420	20240627	134400	93447530	12890	12890	12890	12890	0
421	20240627	134300	93447530	12890	12890	12890	12890	0
422	20240627	134200	93447530	12890	12890	12890	12890	0
423	20240627	134100	93447530	12890	12890	12890	12890	0
424	20240627	134000	93447530	12890	12890	12890	12890	0
425	20240627	133900	93447530	12890	12890	12890	12890	0
426	20240627	133800	93447530	12890	12890	12890	12890	0
427	20240627	133700	93447530	12890	12890	12890	12890	0
428	20240627	133600	93447530	12890	12890	12890	12890	0
429	20240627	133500	93447530	12890	12870	12890	12870	22
430	20240627	133400	93164160	12880	12880	12880	12880	0
431	20240627	133300	93164160	12880	12880	12880	12880	1
432	20240627	133200	93151280	12890	12860	12890	12860	2
433	20240627	133100	93125530	12880	12880	12880	12880	0
434	20240627	133000	93125530	12880	12880	12880	12880	0
435	20240627	132900	93125530	12880	12880	12880	12880	0
436	20240627	132800	93125530	12880	12880	12880	12880	0
437	20240627	132700	93125530	12880	12880	12880	12880	0
438	20240627	132600	93125530	12880	12880	12880	12880	0
439	20240627	132500	93125530	12880	12830	12880	12830	10
440	20240627	132400	92997150	12880	12880	12880	12880	0
441	20240627	132300	92997150	12880	12860	12880	12860	2
442	20240627	132200	92971410	12850	12850	12850	12850	6
443	20240627	132100	92894310	12840	12840	12840	12840	0
444	20240627	132000	92894310	12840	12840	12840	12840	0
445	20240627	131900	92894310	12840	12840	12840	12840	32
446	20240627	131800	92483430	12840	12840	12840	12840	2
447	20240627	131700	92457750	12840	12840	12840	12840	0
448	20240627	131600	92457750	12840	12840	12840	12840	0
449	20240627	131500	92457750	12840	12840	12840	12840	0
450	20240627	131400	92457750	12840	12840	12840	12840	0
451	20240627	131300	92457750	12840	12840	12840	12840	0
452	20240627	131200	92457750	12840	12840	12840	12840	0
453	20240627	131100	92457750	12840	12840	12840	12840	0
454	20240627	131000	92457750	12840	12840	12840	12840	1
455	20240627	130900	92444910	12840	12840	12840	12840	0
456	20240627	130800	92444910	12840	12840	12840	12840	0
457	20240627	130700	92444910	12840	12840	12840	12840	20
458	20240627	130600	92188110	12840	12840	12840	12840	0
459	20240627	130500	92188110	12840	12840	12840	12840	0
460	20240627	130400	92188110	12840	12840	12840	12840	0
461	20240627	130300	92188110	12840	12840	12840	12840	0
462	20240627	130200	92188110	12840	12840	12840	12840	0
463	20240627	130100	92188110	12840	12840	12840	12840	0
464	20240627	130000	92188110	12840	12840	12840	12840	0
465	20240627	125900	92188110	12840	12840	12840	12840	0
466	20240627	125800	92188110	12840	12840	12840	12840	0
467	20240627	125700	92188110	12840	12840	12840	12840	0
468	20240627	125600	92188110	12840	12840	12840	12840	0
469	20240627	125500	92188110	12840	12840	12840	12840	0
470	20240627	125400	92188110	12840	12840	12840	12840	0
471	20240627	125300	92188110	12840	12840	12840	12840	0
472	20240627	125200	92188110	12840	12840	12840	12840	0
473	20240627	125100	92188110	12840	12840	12840	12840	0
474	20240627	125000	92188110	12840	12840	12840	12840	4
475	20240627	124900	92136750	12840	12840	12840	12840	0
476	20240627	124800	92136750	12840	12840	12840	12840	0
477	20240627	124700	92136750	12840	12840	12840	12840	0
478	20240627	124600	92136750	12840	12840	12840	12840	0
479	20240627	124500	92136750	12840	12840	12840	12840	0
480	20240627	124400	92136750	12840	12840	12840	12840	0
481	20240627	124300	92136750	12840	12840	12840	12840	2
482	20240627	124200	92111070	12840	12840	12840	12840	1
483	20240627	124100	92098230	12840	12840	12840	12840	0
484	20240627	124000	92098230	12840	12840	12840	12840	39
485	20240627	123900	91597470	12840	12840	12840	12840	2
486	20240627	123800	91571790	12840	12840	12840	12840	0
487	20240627	123700	91571790	12840	12840	12840	12840	0
488	20240627	123600	91571790	12840	12840	12840	12840	0
489	20240627	123500	91571790	12840	12840	12840	12840	0
490	20240627	123400	91571790	12840	12840	12840	12840	0
491	20240627	123300	91571790	12840	12840	12840	12840	0
492	20240627	123200	91571790	12840	12840	12840	12840	25
493	20240627	123100	91250790	12840	12840	12840	12840	1
494	20240627	123000	91237950	12830	12830	12830	12830	0
495	20240627	122900	91237950	12830	12830	12830	12830	0
496	20240627	122800	91237950	12830	12830	12830	12830	0
497	20240627	122700	91237950	12830	12830	12830	12830	0
498	20240627	122600	91237950	12830	12830	12830	12830	0
499	20240627	122500	91237950	12830	12830	12830	12830	0
500	20240627	122400	91237950	12830	12830	12830	12830	0
501	20240627	122300	91237950	12830	12830	12830	12830	0
502	20240627	122200	91237950	12830	12830	12830	12830	0
503	20240627	122100	91237950	12830	12830	12830	12830	0
504	20240627	122000	91237950	12830	12830	12830	12830	0
505	20240627	121900	91237950	12830	12830	12830	12830	39
506	20240627	121800	90737580	12840	12840	12840	12840	0
507	20240627	121700	90737580	12840	12840	12840	12840	0
508	20240627	121600	90737580	12840	12840	12840	12840	0
509	20240627	121500	90737580	12840	12840	12840	12840	0
510	20240627	121400	90737580	12840	12840	12840	12840	0
511	20240627	121300	90737580	12840	12840	12840	12840	0
512	20240627	121200	90737580	12840	12830	12840	12820	101
513	20240627	121100	89442150	12840	12840	12840	12840	0
514	20240627	121000	89442150	12840	12840	12840	12840	77
515	20240627	120900	88453470	12840	12840	12840	12840	0
516	20240627	120800	88453470	12840	12840	12840	12840	0
517	20240627	120700	88453470	12840	12840	12840	12840	0
518	20240627	120600	88453470	12840	12840	12840	12840	0
519	20240627	120500	88453470	12840	12840	12840	12840	1
520	20240627	120400	88440630	12830	12830	12830	12830	0
521	20240627	120300	88440630	12830	12830	12830	12830	0
522	20240627	120200	88440630	12830	12830	12830	12830	20
523	20240627	120100	88184030	12830	12830	12830	12830	0
524	20240627	120000	88184030	12830	12830	12830	12830	0
525	20240627	115900	88184030	12830	12830	12830	12830	0
526	20240627	115800	88184030	12830	12830	12830	12830	0
527	20240627	115700	88184030	12830	12830	12830	12830	22
528	20240627	115600	87901770	12850	12850	12850	12850	0
529	20240627	115500	87901770	12850	12850	12850	12850	0
530	20240627	115400	87901770	12850	12850	12850	12850	0
531	20240627	115300	87901770	12850	12850	12850	12850	0
532	20240627	115200	87901770	12850	12850	12850	12850	1
533	20240627	115100	87888920	12830	12830	12830	12830	0
534	20240627	115000	87888920	12830	12830	12830	12830	1
535	20240627	114900	87876090	12850	12850	12850	12850	0
536	20240627	114800	87876090	12850	12850	12850	12850	0
537	20240627	114700	87876090	12850	12850	12850	12850	0
538	20240627	114600	87876090	12850	12850	12850	12850	0
539	20240627	114500	87876090	12850	12850	12850	12850	8
540	20240627	114400	87773290	12850	12850	12850	12850	0
541	20240627	114300	87773290	12850	12850	12850	12850	6
542	20240627	114200	87696190	12820	12820	12820	12820	0
543	20240627	114100	87696190	12820	12850	12850	12820	900
544	20240627	114000	76153200	12860	12890	12890	12860	200
545	20240627	113900	73580190	12900	12890	12900	12890	929
546	20240627	113800	61605370	12900	12900	12900	12900	2
547	20240627	113700	61579570	12900	12900	12900	12900	0
548	20240627	113600	61579570	12900	12900	12900	12900	0
549	20240627	113500	61579570	12900	12890	12900	12890	59
550	20240627	113400	60818670	12920	12920	12920	12920	0
551	20240627	113300	60818670	12920	12920	12920	12920	0
552	20240627	113200	60818670	12920	12920	12920	12920	0
553	20240627	113100	60818670	12920	12920	12920	12920	80
554	20240627	113000	59785070	12920	12920	12920	12920	0
555	20240627	112900	59785070	12920	12920	12920	12920	1
556	20240627	112800	59772150	12900	12900	12900	12900	50
557	20240627	112700	59127150	12900	12900	12900	12900	2
558	20240627	112600	59101350	12900	12900	12900	12900	0
559	20240627	112500	59101350	12900	12900	12900	12900	0
560	20240627	112400	59101350	12900	12900	12900	12900	5
561	20240627	112300	59036850	12900	12900	12900	12900	995
562	20240627	112200	46201350	12900	12900	12900	12900	0
563	20240627	112100	46201350	12900	12900	12900	12900	1
564	20240627	112000	46188450	12890	12890	12890	12890	0
565	20240627	111900	46188450	12890	12890	12890	12890	0
566	20240627	111800	46188450	12890	12890	12890	12890	100
567	20240627	111700	44899450	12900	12900	12900	12900	0
568	20240627	111600	44899450	12900	12900	12900	12900	0
569	20240627	111500	44899450	12900	12900	12900	12900	0
570	20240627	111400	44899450	12900	12900	12900	12900	0
571	20240627	111300	44899450	12900	12900	12900	12900	0
572	20240627	111200	44899450	12900	12900	12900	12900	194
573	20240627	111100	42396850	12890	12890	12890	12890	0
574	20240627	111000	42396850	12890	12890	12890	12890	0
575	20240627	110900	42396850	12890	12890	12890	12890	0
576	20240627	110800	42396850	12890	12900	12900	12890	51
577	20240627	110700	41739060	12900	12900	12900	12900	0
578	20240627	110600	41739060	12900	12900	12900	12900	0
579	20240627	110500	41739060	12900	12900	12900	12900	65
580	20240627	110400	40900560	12900	12900	12900	12900	50
581	20240627	110300	40255560	12900	12900	12900	12900	0
582	20240627	110200	40255560	12900	12900	12900	12900	0
583	20240627	110100	40255560	12900	12900	12900	12900	0
584	20240627	110000	40255560	12900	12900	12900	12900	0
585	20240627	105900	40255560	12900	12900	12900	12900	0
586	20240627	105800	40255560	12900	12890	12900	12880	42
587	20240627	105700	39714550	12900	12900	12900	12900	0
588	20240627	105600	39714550	12900	12900	12900	12900	0
589	20240627	105500	39714550	12900	12900	12900	12900	1
590	20240627	105400	39701650	12900	12900	12900	12900	0
591	20240627	105300	39701650	12900	12900	12900	12900	0
592	20240627	105200	39701650	12900	12900	12900	12900	0
593	20240627	105100	39701650	12900	12900	12900	12900	10
594	20240627	105000	39572650	12900	12900	12900	12900	0
595	20240627	104900	39572650	12900	12900	12900	12900	0
596	20240627	104800	39572650	12900	12900	12900	12900	0
597	20240627	104700	39572650	12900	12900	12900	12900	3
598	20240627	104600	39533950	12860	12870	12870	12860	7
599	20240627	104500	39443880	12900	12900	12900	12900	0
600	20240627	104400	39443880	12900	12890	12900	12890	4
601	20240627	104300	39392310	12860	12900	12900	12860	13
602	20240627	104200	39224850	12870	12870	12870	12870	2
603	20240627	104100	39199110	12870	12870	12900	12870	3
604	20240627	104000	39160470	12870	12870	12870	12870	1
605	20240627	103900	39147600	12900	12900	12900	12900	0
606	20240627	103800	39147600	12900	12900	12900	12900	0
607	20240627	103700	39147600	12900	12900	12900	12900	0
608	20240627	103600	39147600	12900	12850	12900	12840	234
609	20240627	103500	36136600	12900	12880	12900	12880	4
610	20240627	103400	36085040	12890	12880	12890	12880	11
611	20240627	103300	35943260	12880	12880	12880	12880	49
612	20240627	103200	35312140	12880	12880	12880	12880	0
613	20240627	103100	35312140	12880	12870	12880	12870	4
614	20240627	103000	35260640	12880	12870	12880	12870	12
615	20240627	102900	35106190	12870	12870	12870	12870	1
616	20240627	102800	35093320	12850	12850	12850	12850	232
617	20240627	102700	32112120	12850	12850	12850	12850	0
618	20240627	102600	32112120	12850	12850	12850	12850	0
619	20240627	102500	32112120	12850	12850	12850	12850	0
620	20240627	102400	32112120	12850	12850	12850	12850	0
621	20240627	102300	32112120	12850	12850	12850	12850	0
622	20240627	102200	32112120	12850	12830	12850	12830	11
623	20240627	102100	31970970	12830	12830	12830	12830	0
624	20240627	102000	31970970	12830	12830	12830	12830	5
625	20240627	101900	31906820	12840	12840	12840	12840	0
626	20240627	101800	31906820	12840	12830	12840	12830	51
627	20240627	101700	31252480	12830	12830	12830	12830	3
628	20240627	101600	31213990	12840	12840	12840	12840	13
629	20240627	101500	31047070	12850	12850	12850	12850	0
630	20240627	101400	31047070	12850	12850	12850	12850	0
631	20240627	101300	31047070	12850	12850	12850	12850	1
632	20240627	101200	31034220	12850	12850	12850	12850	15
633	20240627	101100	30841470	12850	12850	12850	12850	0
634	20240627	101000	30841470	12850	12850	12850	12850	0
635	20240627	100900	30841470	12850	12850	12850	12850	0
636	20240627	100800	30841470	12850	12820	12850	12820	27
637	20240627	100700	30495300	12830	12830	12830	12830	58
638	20240627	100600	29751160	12860	12860	12860	12860	1
639	20240627	100500	29738300	12840	12870	12870	12840	221
640	20240627	100400	26900130	12890	12890	12890	12890	0
641	20240627	100300	26900130	12890	12890	12890	12890	0
642	20240627	100200	26900130	12890	12900	12900	12890	88
643	20240627	100100	25765710	12900	12930	12930	12900	49
644	20240627	100000	25133010	12960	12960	12960	12960	0
645	20240627	095900	25133010	12960	12960	12960	12960	0
646	20240627	095800	25133010	12960	12900	12960	12900	110
647	20240627	095700	23711400	12900	12900	12900	12900	11
648	20240627	095600	23569500	12900	12960	12960	12850	278
649	20240627	095500	19992040	12960	12920	12960	12900	71
650	20240627	095400	19071980	12970	12930	12970	12890	337
651	20240627	095300	14712780	12900	12900	12900	12900	29
652	20240627	095200	14338680	12900	12900	12900	12900	0
653	20240627	095100	14338680	12900	12900	12900	12900	0
654	20240627	095000	14338680	12900	12900	12900	12900	0
655	20240627	094900	14338680	12900	12900	12900	12900	0
656	20240627	094800	14338680	12900	12900	12900	12900	0
657	20240627	094700	14338680	12900	12900	12900	12900	28
658	20240627	094600	13977480	12940	12920	12940	12920	2
659	20240627	094500	13951620	12940	12900	12940	12900	50
660	20240627	094400	13306310	12940	12940	12940	12940	0
661	20240627	094300	13306310	12940	12940	12940	12940	0
662	20240627	094200	13306310	12940	12940	12940	12940	0
663	20240627	094100	13306310	12940	12940	12940	12940	0
664	20240627	094000	13306310	12940	12940	12940	12940	0
665	20240627	093900	13306310	12940	12940	12940	12940	1
666	20240627	093800	13293370	12970	12970	12970	12970	0
667	20240627	093700	13293370	12970	12970	12970	12970	0
668	20240627	093600	13293370	12970	12920	12970	12920	2
669	20240627	093500	13267480	12900	12950	12950	12900	29
670	20240627	093400	12893330	12990	12980	12990	12950	126
671	20240627	093300	11258410	12980	12980	12980	12980	0
672	20240627	093200	11258410	12980	12920	13000	12920	14
673	20240627	093100	11076660	12900	12900	13000	12900	211
674	20240627	093000	8345230	12900	12900	12900	12900	111
675	20240627	092900	6913330	12900	12900	12900	12900	0
676	20240627	092800	6913330	12900	12900	12900	12900	0
677	20240627	092700	6913330	12900	12880	12900	12880	5
678	20240627	092600	6848850	12900	12880	12900	12880	2
679	20240627	092500	6823070	12890	12890	12890	12890	1
680	20240627	092400	6810180	12870	12870	12870	12870	0
681	20240627	092300	6810180	12870	12870	12870	12870	0
682	20240627	092200	6810180	12870	12870	12870	12870	0
683	20240627	092100	6810180	12870	12870	12870	12870	0
684	20240627	092000	6810180	12870	12870	12870	12870	1
685	20240627	091900	6797310	12840	12840	12840	12840	0
686	20240627	091800	6797310	12840	12840	12840	12840	0
687	20240627	091700	6797310	12840	12840	12840	12840	0
688	20240627	091600	6797310	12840	12870	12880	12840	12
689	20240627	091500	6643160	12880	12880	12880	12870	208
690	20240627	091400	3964140	12880	12910	12910	12880	81
691	20240627	091300	2920800	12910	12910	12910	12910	1
692	20240627	091200	2907890	12930	12920	12930	12920	100
693	20240627	091100	1615280	12920	12920	12920	12920	0
694	20240627	091000	1615280	12920	12920	12920	12920	2
695	20240627	090900	1589440	12880	12930	12930	12880	12
696	20240627	090800	1434500	12930	12930	12930	12930	0
697	20240627	090700	1434500	12930	12910	12930	12910	4
698	20240627	090600	1382800	12930	12910	12930	12910	80
699	20240627	090500	349380	12910	12910	12910	12910	2
700	20240627	090400	323560	12920	12920	12920	12920	0
701	20240627	090300	323560	12920	12920	12920	12920	0
702	20240627	090200	323560	12920	12920	12920	12920	2
703	20240627	090100	297720	12930	12950	12950	12930	8
704	20240627	090000	194160	12880	12960	12960	12880	15