KissMeData/272550/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210200	356708640	18970	18970	18970	18970	445
3	20240627	210100	356708640	18970	18970	18970	18970	0
4	20240627	210000	356708640	18970	18970	18970	18970	0
5	20240627	205900	356708640	18970	18970	18970	18970	0
6	20240627	205800	356708640	18970	18970	18970	18970	0
7	20240627	205700	356708640	18970	18970	18970	18970	0
8	20240627	205600	356708640	18970	18970	18970	18970	0
9	20240627	205500	356708640	18970	18970	18970	18970	0
10	20240627	205400	356708640	18970	18970	18970	18970	0
11	20240627	205300	356708640	18970	18970	18970	18970	0
12	20240627	205200	356708640	18970	18970	18970	18970	0
13	20240627	205100	356708640	18970	18970	18970	18970	0
14	20240627	205000	356708640	18970	18970	18970	18970	0
15	20240627	204900	356708640	18970	18970	18970	18970	0
16	20240627	204800	356708640	18970	18970	18970	18970	0
17	20240627	204700	356708640	18970	18970	18970	18970	0
18	20240627	204600	356708640	18970	18970	18970	18970	0
19	20240627	204500	356708640	18970	18970	18970	18970	0
20	20240627	204400	356708640	18970	18970	18970	18970	0
21	20240627	204300	356708640	18970	18970	18970	18970	0
22	20240627	204200	356708640	18970	18970	18970	18970	0
23	20240627	204100	356708640	18970	18970	18970	18970	0
24	20240627	204000	356708640	18970	18970	18970	18970	0
25	20240627	203900	356708640	18970	18970	18970	18970	0
26	20240627	203800	356708640	18970	18970	18970	18970	0
27	20240627	203700	356708640	18970	18970	18970	18970	0
28	20240627	203600	356708640	18970	18970	18970	18970	0
29	20240627	203500	356708640	18970	18970	18970	18970	0
30	20240627	203400	356708640	18970	18970	18970	18970	0
31	20240627	203300	356708640	18970	18970	18970	18970	0
32	20240627	203200	356708640	18970	18970	18970	18970	445
33	20240627	203100	356708640	18970	18970	18970	18970	0
34	20240627	203000	356708640	18970	18970	18970	18970	0
35	20240627	202900	356708640	18970	18970	18970	18970	0
36	20240627	202800	356708640	18970	18970	18970	18970	0
37	20240627	202700	356708640	18970	18970	18970	18970	0
38	20240627	202600	356708640	18970	18970	18970	18970	0
39	20240627	202500	356708640	18970	18970	18970	18970	0
40	20240627	202400	356708640	18970	18970	18970	18970	0
41	20240627	202300	356708640	18970	18970	18970	18970	0
42	20240627	202200	356708640	18970	18970	18970	18970	0
43	20240627	202100	356708640	18970	18970	18970	18970	0
44	20240627	202000	356708640	18970	18970	18970	18970	0
45	20240627	201900	356708640	18970	18970	18970	18970	0
46	20240627	201800	356708640	18970	18970	18970	18970	0
47	20240627	201700	356708640	18970	18970	18970	18970	0
48	20240627	201600	356708640	18970	18970	18970	18970	0
49	20240627	201500	356708640	18970	18970	18970	18970	0
50	20240627	201400	356708640	18970	18970	18970	18970	0
51	20240627	201300	356708640	18970	18970	18970	18970	0
52	20240627	201200	356708640	18970	18970	18970	18970	0
53	20240627	201100	356708640	18970	18970	18970	18970	0
54	20240627	201000	356708640	18970	18970	18970	18970	0
55	20240627	200900	356708640	18970	18970	18970	18970	0
56	20240627	200800	356708640	18970	18970	18970	18970	0
57	20240627	200700	356708640	18970	18970	18970	18970	0
58	20240627	200600	356708640	18970	18970	18970	18970	0
59	20240627	200500	356708640	18970	18970	18970	18970	0
60	20240627	200400	356708640	18970	18970	18970	18970	0
61	20240627	200300	356708640	18970	18970	18970	18970	0
62	20240627	200200	356708640	18970	18970	18970	18970	445
63	20240627	200100	356708640	18970	18970	18970	18970	0
64	20240627	200000	356708640	18970	18970	18970	18970	0
65	20240627	195900	356708640	18970	18970	18970	18970	0
66	20240627	195800	356708640	18970	18970	18970	18970	0
67	20240627	195700	356708640	18970	18970	18970	18970	0
68	20240627	195600	356708640	18970	18970	18970	18970	0
69	20240627	195500	356708640	18970	18970	18970	18970	0
70	20240627	195400	356708640	18970	18970	18970	18970	0
71	20240627	195300	356708640	18970	18970	18970	18970	0
72	20240627	195200	356708640	18970	18970	18970	18970	0
73	20240627	195100	356708640	18970	18970	18970	18970	0
74	20240627	195000	356708640	18970	18970	18970	18970	0
75	20240627	194900	356708640	18970	18970	18970	18970	0
76	20240627	194800	356708640	18970	18970	18970	18970	0
77	20240627	194700	356708640	18970	18970	18970	18970	0
78	20240627	194600	356708640	18970	18970	18970	18970	0
79	20240627	194500	356708640	18970	18970	18970	18970	0
80	20240627	194400	356708640	18970	18970	18970	18970	0
81	20240627	194300	356708640	18970	18970	18970	18970	0
82	20240627	194200	356708640	18970	18970	18970	18970	0
83	20240627	194100	356708640	18970	18970	18970	18970	0
84	20240627	194000	356708640	18970	18970	18970	18970	0
85	20240627	193900	356708640	18970	18970	18970	18970	0
86	20240627	193800	356708640	18970	18970	18970	18970	0
87	20240627	193700	356708640	18970	18970	18970	18970	0
88	20240627	193600	356708640	18970	18970	18970	18970	0
89	20240627	193500	356708640	18970	18970	18970	18970	0
90	20240627	193400	356708640	18970	18970	18970	18970	0
91	20240627	193300	356708640	18970	18970	18970	18970	0
92	20240627	193200	356708640	18970	18970	18970	18970	445
93	20240627	193100	356708640	18970	18970	18970	18970	0
94	20240627	193000	356708640	18970	18970	18970	18970	0
95	20240627	192900	356708640	18970	18970	18970	18970	0
96	20240627	192800	356708640	18970	18970	18970	18970	0
97	20240627	192700	356708640	18970	18970	18970	18970	0
98	20240627	192600	356708640	18970	18970	18970	18970	0
99	20240627	192500	356708640	18970	18970	18970	18970	0
100	20240627	192400	356708640	18970	18970	18970	18970	0
101	20240627	192300	356708640	18970	18970	18970	18970	0
102	20240627	192200	356708640	18970	18970	18970	18970	0
103	20240627	192100	356708640	18970	18970	18970	18970	0
104	20240627	192000	356708640	18970	18970	18970	18970	0
105	20240627	191900	356708640	18970	18970	18970	18970	0
106	20240627	191800	356708640	18970	18970	18970	18970	0
107	20240627	191700	356708640	18970	18970	18970	18970	0
108	20240627	191600	356708640	18970	18970	18970	18970	0
109	20240627	191500	356708640	18970	18970	18970	18970	0
110	20240627	191400	356708640	18970	18970	18970	18970	0
111	20240627	191300	356708640	18970	18970	18970	18970	0
112	20240627	191200	356708640	18970	18970	18970	18970	0
113	20240627	191100	356708640	18970	18970	18970	18970	0
114	20240627	191000	356708640	18970	18970	18970	18970	0
115	20240627	190900	356708640	18970	18970	18970	18970	0
116	20240627	190800	356708640	18970	18970	18970	18970	0
117	20240627	190700	356708640	18970	18970	18970	18970	0
118	20240627	190600	356708640	18970	18970	18970	18970	0
119	20240627	190500	356708640	18970	18970	18970	18970	0
120	20240627	190400	356708640	18970	18970	18970	18970	0
121	20240627	190300	356708640	18970	18970	18970	18970	0
122	20240627	190200	356708640	18970	18970	18970	18970	445
123	20240627	190100	356708640	18970	18970	18970	18970	0
124	20240627	190000	356708640	18970	18970	18970	18970	0
125	20240627	185900	356708640	18970	18970	18970	18970	0
126	20240627	185800	356708640	18970	18970	18970	18970	0
127	20240627	185700	356708640	18970	18970	18970	18970	0
128	20240627	185600	356708640	18970	18970	18970	18970	0
129	20240627	185500	356708640	18970	18970	18970	18970	0
130	20240627	185400	356708640	18970	18970	18970	18970	0
131	20240627	185300	356708640	18970	18970	18970	18970	0
132	20240627	185200	356708640	18970	18970	18970	18970	0
133	20240627	185100	356708640	18970	18970	18970	18970	0
134	20240627	185000	356708640	18970	18970	18970	18970	0
135	20240627	184900	356708640	18970	18970	18970	18970	0
136	20240627	184800	356708640	18970	18970	18970	18970	0
137	20240627	184700	356708640	18970	18970	18970	18970	0
138	20240627	184600	356708640	18970	18970	18970	18970	0
139	20240627	184500	356708640	18970	18970	18970	18970	0
140	20240627	184400	356708640	18970	18970	18970	18970	0
141	20240627	184300	356708640	18970	18970	18970	18970	0
142	20240627	184200	356708640	18970	18970	18970	18970	0
143	20240627	184100	356708640	18970	18970	18970	18970	0
144	20240627	184000	356708640	18970	18970	18970	18970	0
145	20240627	183900	356708640	18970	18970	18970	18970	0
146	20240627	183800	356708640	18970	18970	18970	18970	0
147	20240627	183700	356708640	18970	18970	18970	18970	0
148	20240627	183600	356708640	18970	18970	18970	18970	0
149	20240627	183500	356708640	18970	18970	18970	18970	0
150	20240627	183400	356708640	18970	18970	18970	18970	0
151	20240627	183300	356708640	18970	18970	18970	18970	0
152	20240627	183200	356708640	18970	18970	18970	18970	445
153	20240627	183100	356708640	18970	18970	18970	18970	0
154	20240627	183000	356708640	18970	18970	18970	18970	0
155	20240627	182900	356708640	18970	18970	18970	18970	0
156	20240627	182800	356708640	18970	18970	18970	18970	0
157	20240627	182700	356708640	18970	18970	18970	18970	0
158	20240627	182600	356708640	18970	18970	18970	18970	0
159	20240627	182500	356708640	18970	18970	18970	18970	0
160	20240627	182400	356708640	18970	18970	18970	18970	0
161	20240627	182300	356708640	18970	18970	18970	18970	0
162	20240627	182200	356708640	18970	18970	18970	18970	0
163	20240627	182100	356708640	18970	18970	18970	18970	0
164	20240627	182000	356708640	18970	18970	18970	18970	0
165	20240627	181900	356708640	18970	18970	18970	18970	0
166	20240627	181800	356708640	18970	18970	18970	18970	0
167	20240627	181700	356708640	18970	18970	18970	18970	0
168	20240627	181600	356708640	18970	18970	18970	18970	0
169	20240627	181500	356708640	18970	18970	18970	18970	0
170	20240627	181400	356708640	18970	18970	18970	18970	0
171	20240627	181300	356708640	18970	18970	18970	18970	0
172	20240627	181200	356708640	18970	18970	18970	18970	0
173	20240627	181100	356708640	18970	18970	18970	18970	0
174	20240627	181000	356708640	18970	18970	18970	18970	0
175	20240627	180900	356708640	18970	18970	18970	18970	0
176	20240627	180800	356708640	18970	18970	18970	18970	0
177	20240627	180700	356708640	18970	18970	18970	18970	0
178	20240627	180600	356708640	18970	18970	18970	18970	0
179	20240627	180500	356708640	18970	18970	18970	18970	0
180	20240627	180400	356708640	18970	18970	18970	18970	0
181	20240627	180300	356708640	18970	18970	18970	18970	0
182	20240627	180200	356708640	18970	18970	18970	18970	445
183	20240627	180100	356708640	18970	18970	18970	18970	0
184	20240627	180000	356708640	18970	18970	18970	18970	0
185	20240627	175900	356708640	18970	18970	18970	18970	0
186	20240627	175800	356708640	18970	18970	18970	18970	0
187	20240627	175700	356708640	18970	18970	18970	18970	0
188	20240627	175600	356708640	18970	18970	18970	18970	0
189	20240627	175500	356708640	18970	18970	18970	18970	0
190	20240627	175400	356708640	18970	18970	18970	18970	0
191	20240627	175300	356708640	18970	18970	18970	18970	0
192	20240627	175200	356708640	18970	18970	18970	18970	0
193	20240627	175100	356708640	18970	18970	18970	18970	0
194	20240627	175000	356708640	18970	18970	18970	18970	0
195	20240627	174900	356708640	18970	18970	18970	18970	0
196	20240627	174800	356708640	18970	18970	18970	18970	0
197	20240627	174700	356708640	18970	18970	18970	18970	0
198	20240627	174600	356708640	18970	18970	18970	18970	0
199	20240627	174500	356708640	18970	18970	18970	18970	0
200	20240627	174400	356708640	18970	18970	18970	18970	0
201	20240627	174300	356708640	18970	18970	18970	18970	0
202	20240627	174200	356708640	18970	18970	18970	18970	0
203	20240627	174100	356708640	18970	18970	18970	18970	0
204	20240627	174000	356708640	18970	18970	18970	18970	0
205	20240627	173900	356708640	18970	18970	18970	18970	0
206	20240627	173800	356708640	18970	18970	18970	18970	0
207	20240627	173700	356708640	18970	18970	18970	18970	0
208	20240627	173600	356708640	18970	18970	18970	18970	0
209	20240627	173500	356708640	18970	18970	18970	18970	0
210	20240627	173400	356708640	18970	18970	18970	18970	0
211	20240627	173300	356708640	18970	18970	18970	18970	0
212	20240627	173200	356708640	18970	18970	18970	18970	445
213	20240627	173100	356708640	18970	18970	18970	18970	0
214	20240627	173000	356708640	18970	18970	18970	18970	0
215	20240627	172900	356708640	18970	18970	18970	18970	0
216	20240627	172800	356708640	18970	18970	18970	18970	0
217	20240627	172700	356708640	18970	18970	18970	18970	0
218	20240627	172600	356708640	18970	18970	18970	18970	0
219	20240627	172500	356708640	18970	18970	18970	18970	0
220	20240627	172400	356708640	18970	18970	18970	18970	0
221	20240627	172300	356708640	18970	18970	18970	18970	0
222	20240627	172200	356708640	18970	18970	18970	18970	0
223	20240627	172100	356708640	18970	18970	18970	18970	0
224	20240627	172000	356708640	18970	18970	18970	18970	0
225	20240627	171900	356708640	18970	18970	18970	18970	0
226	20240627	171800	356708640	18970	18970	18970	18970	0
227	20240627	171700	356708640	18970	18970	18970	18970	0
228	20240627	171600	356708640	18970	18970	18970	18970	0
229	20240627	171500	356708640	18970	18970	18970	18970	0
230	20240627	171400	356708640	18970	18970	18970	18970	0
231	20240627	171300	356708640	18970	18970	18970	18970	0
232	20240627	171200	356708640	18970	18970	18970	18970	0
233	20240627	171100	356708640	18970	18970	18970	18970	0
234	20240627	171000	356708640	18970	18970	18970	18970	0
235	20240627	170900	356708640	18970	18970	18970	18970	0
236	20240627	170800	356708640	18970	18970	18970	18970	0
237	20240627	170700	356708640	18970	18970	18970	18970	0
238	20240627	170600	356708640	18970	18970	18970	18970	0
239	20240627	170500	356708640	18970	18970	18970	18970	0
240	20240627	170400	356708640	18970	18970	18970	18970	0
241	20240627	170300	356708640	18970	18970	18970	18970	0
242	20240627	170200	356708640	18970	18970	18970	18970	445
243	20240627	170100	356708640	18970	18970	18970	18970	0
244	20240627	170000	356708640	18970	18970	18970	18970	0
245	20240627	165900	356708640	18970	18970	18970	18970	0
246	20240627	165800	356708640	18970	18970	18970	18970	0
247	20240627	165700	356708640	18970	18970	18970	18970	0
248	20240627	165600	356708640	18970	18970	18970	18970	0
249	20240627	165500	356708640	18970	18970	18970	18970	0
250	20240627	165400	356708640	18970	18970	18970	18970	0
251	20240627	165300	356708640	18970	18970	18970	18970	0
252	20240627	165200	356708640	18970	18970	18970	18970	0
253	20240627	165100	356708640	18970	18970	18970	18970	0
254	20240627	165000	356708640	18970	18970	18970	18970	0
255	20240627	164900	356708640	18970	18970	18970	18970	0
256	20240627	164800	356708640	18970	18970	18970	18970	0
257	20240627	164700	356708640	18970	18970	18970	18970	0
258	20240627	164600	356708640	18970	18970	18970	18970	0
259	20240627	164500	356708640	18970	18970	18970	18970	0
260	20240627	164400	356708640	18970	18970	18970	18970	0
261	20240627	164300	356708640	18970	18970	18970	18970	0
262	20240627	164200	356708640	18970	18970	18970	18970	0
263	20240627	164100	356708640	18970	18970	18970	18970	0
264	20240627	164000	356708640	18970	18970	18970	18970	0
265	20240627	163900	356708640	18970	18970	18970	18970	0
266	20240627	163800	356708640	18970	18970	18970	18970	0
267	20240627	163700	356708640	18970	18970	18970	18970	0
268	20240627	163600	356708640	18970	18970	18970	18970	0
269	20240627	163500	356708640	18970	18970	18970	18970	0
270	20240627	163400	356708640	18970	18970	18970	18970	0
271	20240627	163300	356708640	18970	18970	18970	18970	0
272	20240627	163200	356708640	18970	18970	18970	18970	445
273	20240627	163100	356708640	18970	18970	18970	18970	0
274	20240627	163000	356708640	18970	18970	18970	18970	0
275	20240627	162900	356708640	18970	18970	18970	18970	0
276	20240627	162800	356708640	18970	18970	18970	18970	0
277	20240627	162700	356708640	18970	18970	18970	18970	0
278	20240627	162600	356708640	18970	18970	18970	18970	0
279	20240627	162500	356708640	18970	18970	18970	18970	0
280	20240627	162400	356708640	18970	18970	18970	18970	0
281	20240627	162300	356708640	18970	18970	18970	18970	0
282	20240627	162200	356708640	18970	18970	18970	18970	0
283	20240627	162100	356708640	18970	18970	18970	18970	0
284	20240627	162000	356708640	18970	18970	18970	18970	0
285	20240627	161900	356708640	18970	18970	18970	18970	0
286	20240627	161800	356708640	18970	18970	18970	18970	0
287	20240627	161700	356708640	18970	18970	18970	18970	0
288	20240627	161600	356708640	18970	18970	18970	18970	0
289	20240627	161500	356708640	18970	18970	18970	18970	0
290	20240627	161400	356708640	18970	18970	18970	18970	0
291	20240627	161300	356708640	18970	18970	18970	18970	0
292	20240627	161200	356708640	18970	18970	18970	18970	0
293	20240627	161100	356708640	18970	18970	18970	18970	0
294	20240627	161000	356708640	18970	18970	18970	18970	0
295	20240627	160900	356708640	18970	18970	18970	18970	0
296	20240627	160800	356708640	18970	18970	18970	18970	0
297	20240627	160700	356708640	18970	18970	18970	18970	0
298	20240627	160600	356708640	18970	18970	18970	18970	0
299	20240627	160500	356708640	18970	18970	18970	18970	0
300	20240627	160400	356708640	18970	18970	18970	18970	0
301	20240627	160300	356708640	18970	18970	18970	18970	0
302	20240627	160200	356708640	18970	18970	18970	18970	445
303	20240627	160100	356708640	18970	18970	18970	18970	0
304	20240627	160000	356708640	18970	18970	18970	18970	0
305	20240627	155900	356708640	18970	18970	18970	18970	0
306	20240627	155800	356708640	18970	18970	18970	18970	0
307	20240627	155700	356708640	18970	18970	18970	18970	0
308	20240627	155600	356708640	18970	18970	18970	18970	0
309	20240627	155500	356708640	18970	18970	18970	18970	0
310	20240627	155400	356708640	18970	18970	18970	18970	0
311	20240627	155300	356708640	18970	18970	18970	18970	0
312	20240627	155200	356708640	18970	18970	18970	18970	0
313	20240627	155100	356708640	18970	18970	18970	18970	0
314	20240627	155000	356708640	18970	18970	18970	18970	0
315	20240627	154900	356708640	18970	18970	18970	18970	0
316	20240627	154800	356708640	18970	18970	18970	18970	0
317	20240627	154700	356708640	18970	18970	18970	18970	0
318	20240627	154600	356708640	18970	18970	18970	18970	0
319	20240627	154500	356708640	18970	18970	18970	18970	0
320	20240627	154400	356708640	18970	18970	18970	18970	0
321	20240627	154300	356708640	18970	18970	18970	18970	0
322	20240627	154200	356708640	18970	18970	18970	18970	0
323	20240627	154100	356708640	18970	18970	18970	18970	0
324	20240627	154000	356708640	18970	18970	18970	18970	0
325	20240627	153900	356708640	18970	18970	18970	18970	0
326	20240627	153800	356708640	18970	18970	18970	18970	0
327	20240627	153700	356708640	18970	18970	18970	18970	0
328	20240627	153600	356708640	18970	18970	18970	18970	0
329	20240627	153500	356708640	18970	18970	18970	18970	0
330	20240627	153400	356708640	18970	18970	18970	18970	0
331	20240627	153300	356708640	18970	18970	18970	18970	0
332	20240627	153200	356708640	18970	18970	18970	18970	445
333	20240627	153100	356708640	18970	18970	18970	18970	0
334	20240627	153000	356708640	18970	18970	18970	18970	445
335	20240627	152900	348266990	18840	18840	18840	18840	0
336	20240627	152800	348266990	18840	18840	18840	18840	0
337	20240627	152700	348266990	18840	18840	18840	18840	0
338	20240627	152600	348266990	18840	18840	18840	18840	0
339	20240627	152500	348266990	18840	18840	18840	18840	0
340	20240627	152400	348266990	18840	18840	18840	18840	0
341	20240627	152300	348266990	18840	18840	18840	18840	0
342	20240627	152200	348266990	18840	18840	18840	18840	0
343	20240627	152100	348266990	18840	18840	18840	18840	0
344	20240627	152000	348266990	18840	18840	18840	18840	0
345	20240627	151900	348266990	18840	18860	18860	18840	138
346	20240627	151800	345665190	18950	18860	18950	18850	57
347	20240627	151700	344590020	18860	18860	18950	18860	8
348	20240627	151600	344438960	18850	18890	18890	18850	207
349	20240627	151500	340533520	18900	18900	18900	18900	101
350	20240627	151400	338624620	18900	18900	18900	18900	50
351	20240627	151300	337679620	18960	18890	18960	18890	70
352	20240627	151200	336356300	18820	18840	18890	18820	73
353	20240627	151100	334977810	18890	18880	18890	18880	194
354	20240627	151000	331314600	18880	18860	18880	18800	482
355	20240627	150900	322224400	18870	18870	18870	18870	0
356	20240627	150800	322224400	18870	18870	18870	18870	0
357	20240627	150700	322224400	18870	18850	18870	18850	300
358	20240627	150600	316566380	18850	18850	18850	18850	0
359	20240627	150500	316566380	18850	18850	18850	18850	30
360	20240627	150400	316000880	18850	18810	18850	18810	44
361	20240627	150300	315172280	18790	18790	18790	18790	82
362	20240627	150200	313631500	18770	18770	18770	18770	53
363	20240627	150100	312636690	18770	18770	18770	18770	0
364	20240627	150000	312636690	18770	18770	18770	18770	200
365	20240627	145900	308882690	18810	18810	18810	18810	0
366	20240627	145800	308882690	18810	18810	18810	18810	1
367	20240627	145700	308863880	18750	18750	18750	18750	7
368	20240627	145600	308732630	18740	18800	18800	18740	227
369	20240627	145500	304472310	18810	18810	18810	18810	0
370	20240627	145400	304472310	18810	18810	18810	18810	0
371	20240627	145300	304472310	18810	18810	18810	18810	100
372	20240627	145200	302591310	18810	18810	18810	18810	0
373	20240627	145100	302591310	18810	18810	18810	18810	0
374	20240627	145000	302591310	18810	18810	18810	18810	20
375	20240627	144900	302215110	18790	18790	18790	18790	2
376	20240627	144800	302177530	18800	18800	18800	18800	37
377	20240627	144700	301481930	18810	18810	18810	18810	1
378	20240627	144600	301463120	18800	18800	18800	18800	0
379	20240627	144500	301463120	18800	18800	18800	18800	68
380	20240627	144400	300184720	18790	18790	18790	18790	1
381	20240627	144300	300165930	18800	18800	18800	18800	0
382	20240627	144200	300165930	18800	18800	18800	18800	10
383	20240627	144100	299977930	18790	18790	18790	18790	52
384	20240627	144000	299000850	18790	18790	18790	18790	5
385	20240627	143900	298906900	18860	18860	18860	18860	0
386	20240627	143800	298906900	18860	18860	18860	18860	0
387	20240627	143700	298906900	18860	18860	18860	18860	10
388	20240627	143600	298718300	18860	18860	18860	18860	1
389	20240627	143500	298699440	18800	18800	18800	18800	0
390	20240627	143400	298699440	18800	18800	18800	18800	0
391	20240627	143300	298699440	18800	18800	18800	18800	6
392	20240627	143200	298586640	18790	18790	18790	18790	0
393	20240627	143100	298586640	18790	18790	18790	18790	0
394	20240627	143000	298586640	18790	18790	18790	18790	66
395	20240627	142900	297346500	18800	18800	18800	18800	359
396	20240627	142800	290597300	18800	18830	18830	18800	1697
397	20240627	142700	258659690	18870	18870	18870	18840	828
398	20240627	142600	243053480	18860	18860	18860	18860	7
399	20240627	142500	242921460	18870	18870	18870	18870	0
400	20240627	142400	242921460	18870	18880	18880	18870	152
401	20240627	142300	240051920	18890	18890	18890	18890	20
402	20240627	142200	239674120	18880	18880	18880	18880	100
403	20240627	142100	237786120	18880	18880	18880	18880	0
404	20240627	142000	237786120	18880	18880	18880	18880	0
405	20240627	141900	237786120	18880	18880	18880	18880	0
406	20240627	141800	237786120	18880	18880	18880	18880	0
407	20240627	141700	237786120	18880	18880	18880	18880	0
408	20240627	141600	237786120	18880	18880	18880	18880	0
409	20240627	141500	237786120	18880	18880	18880	18880	0
410	20240627	141400	237786120	18880	18880	18880	18880	3
411	20240627	141300	237729480	18960	18960	18960	18960	0
412	20240627	141200	237729480	18960	18960	18960	18960	0
413	20240627	141100	237729480	18960	18960	18960	18960	0
414	20240627	141000	237729480	18960	18960	18960	18960	10
415	20240627	140900	237539880	18880	18880	18880	18880	0
416	20240627	140800	237539880	18880	18880	18880	18880	7
417	20240627	140700	237407720	18880	18880	18880	18880	0
418	20240627	140600	237407720	18880	18900	18900	18880	180
419	20240627	140500	234006780	18970	18970	18970	18970	0
420	20240627	140400	234006780	18970	18970	18970	18970	3
421	20240627	140300	233949870	18960	18900	18960	18900	10
422	20240627	140200	233760570	18970	18970	18970	18970	0
423	20240627	140100	233760570	18970	18970	18970	18970	0
424	20240627	140000	233760570	18970	18970	18970	18970	0
425	20240627	135900	233760570	18970	18910	18970	18910	108
426	20240627	135800	231717810	18910	18970	18970	18910	158
427	20240627	135700	228729940	18950	18950	18950	18940	4
428	20240627	135600	228654150	18980	18960	18980	18960	3
429	20240627	135500	228597230	18970	18980	18980	18970	4
430	20240627	135400	228521320	18980	18980	18980	18980	0
431	20240627	135300	228521320	18980	18980	18980	18980	0
432	20240627	135200	228521320	18980	18980	18980	18980	0
433	20240627	135100	228521320	18980	18920	18980	18910	68
434	20240627	135000	227235250	18990	18990	18990	18990	0
435	20240627	134900	227235250	18990	18990	18990	18990	0
436	20240627	134800	227235250	18990	18990	18990	18990	0
437	20240627	134700	227235250	18990	18990	18990	18990	0
438	20240627	134600	227235250	18990	18990	18990	18990	0
439	20240627	134500	227235250	18990	18990	18990	18990	0
440	20240627	134400	227235250	18990	18990	18990	18990	0
441	20240627	134300	227235250	18990	18990	18990	18990	0
442	20240627	134200	227235250	18990	18990	18990	18990	0
443	20240627	134100	227235250	18990	18990	18990	18990	0
444	20240627	134000	227235250	18990	18990	18990	18990	0
445	20240627	133900	227235250	18990	18990	18990	18990	0
446	20240627	133800	227235250	18990	18990	18990	18990	0
447	20240627	133700	227235250	18990	18990	18990	18990	0
448	20240627	133600	227235250	18990	18990	18990	18990	0
449	20240627	133500	227235250	18990	18990	18990	18990	2
450	20240627	133400	227197270	18910	18910	18910	18910	2
451	20240627	133300	227159450	18990	18990	18990	18990	0
452	20240627	133200	227159450	18990	18990	18990	18990	0
453	20240627	133100	227159450	18990	18990	18990	18990	0
454	20240627	133000	227159450	18990	18990	18990	18990	0
455	20240627	132900	227159450	18990	18990	18990	18990	0
456	20240627	132800	227159450	18990	18990	18990	18990	0
457	20240627	132700	227159450	18990	18990	18990	18990	0
458	20240627	132600	227159450	18990	18990	18990	18990	2
459	20240627	132500	227121470	18910	18910	18910	18910	5
460	20240627	132400	227026920	19000	19000	19000	19000	0
461	20240627	132300	227026920	19000	19000	19000	19000	1
462	20240627	132200	227007920	19000	19000	19000	19000	0
463	20240627	132100	227007920	19000	19000	19000	19000	0
464	20240627	132000	227007920	19000	18910	19000	18910	3
465	20240627	131900	226951010	19000	19000	19000	19000	10
466	20240627	131800	226761010	19000	19000	19000	19000	0
467	20240627	131700	226761010	19000	19000	19000	19000	0
468	20240627	131600	226761010	19000	19000	19000	19000	7
469	20240627	131500	226628010	19000	19000	19000	19000	2
470	20240627	131400	226590010	18910	18910	18910	18910	0
471	20240627	131300	226590010	18910	18910	18910	18910	0
472	20240627	131200	226590010	18910	18910	18910	18910	0
473	20240627	131100	226590010	18910	18910	18910	18910	0
474	20240627	131000	226590010	18910	19000	19000	18910	7
475	20240627	130900	226457460	18910	18910	18910	18910	0
476	20240627	130800	226457460	18910	18910	18910	18910	0
477	20240627	130700	226457460	18910	18920	18920	18910	253
478	20240627	130600	221672420	18930	18930	18930	18930	0
479	20240627	130500	221672420	18930	18930	18930	18930	41
480	20240627	130400	220896290	19020	18950	19020	18940	853
481	20240627	130300	204738180	18960	18990	18990	18960	459
482	20240627	130200	196029340	19080	19080	19080	19080	0
483	20240627	130100	196029340	19080	19080	19080	19080	52
484	20240627	130000	195037180	19080	19080	19080	19080	0
485	20240627	125900	195037180	19080	19080	19080	19080	10
486	20240627	125800	194846380	18990	18990	18990	18990	0
487	20240627	125700	194846380	18990	18990	18990	18990	0
488	20240627	125600	194846380	18990	18990	18990	18990	5
489	20240627	125500	194751430	18990	18990	18990	18990	0
490	20240627	125400	194751430	18990	18990	18990	18990	4
491	20240627	125300	194675470	18990	18990	18990	18990	0
492	20240627	125200	194675470	18990	18990	18990	18990	0
493	20240627	125100	194675470	18990	18990	18990	18990	0
494	20240627	125000	194675470	18990	18990	18990	18990	1
495	20240627	124900	194656480	18990	18990	18990	18990	5
496	20240627	124800	194561530	18990	18990	18990	18990	0
497	20240627	124700	194561530	18990	19080	19080	18990	4
498	20240627	124600	194485480	18990	19080	19080	18990	7
499	20240627	124500	194352460	18990	18990	18990	18990	7
500	20240627	124400	194219530	19080	19000	19080	19000	17
501	20240627	124300	193896290	19080	19080	19080	19080	0
502	20240627	124200	193896290	19080	19080	19080	19080	0
503	20240627	124100	193896290	19080	19080	19080	19080	0
504	20240627	124000	193896290	19080	19080	19080	19080	0
505	20240627	123900	193896290	19080	19080	19080	19080	11
506	20240627	123800	193686410	19080	19080	19080	19080	1
507	20240627	123700	193667330	19000	19000	19080	19000	8
508	20240627	123600	193515250	19080	19080	19080	19080	0
509	20240627	123500	193515250	19080	19070	19080	19070	115
510	20240627	123400	191322070	19080	19080	19080	19080	0
511	20240627	123300	191322070	19080	19080	19080	19080	0
512	20240627	123200	191322070	19080	19080	19080	19080	0
513	20240627	123100	191322070	19080	19080	19080	19080	0
514	20240627	123000	191322070	19080	19080	19080	19080	0
515	20240627	122900	191322070	19080	19080	19080	19080	0
516	20240627	122800	191322070	19080	19080	19080	19080	0
517	20240627	122700	191322070	19080	19080	19080	19080	0
518	20240627	122600	191322070	19080	19080	19080	19080	0
519	20240627	122500	191322070	19080	19080	19080	19080	1
520	20240627	122400	191302990	19080	19080	19080	19080	0
521	20240627	122300	191302990	19080	19070	19080	19070	2
522	20240627	122200	191264840	19080	19000	19080	19000	110
523	20240627	122100	189174680	19080	19080	19080	19080	0
524	20240627	122000	189174680	19080	19080	19080	19080	0
525	20240627	121900	189174680	19080	19080	19080	19080	0
526	20240627	121800	189174680	19080	19080	19080	19080	0
527	20240627	121700	189174680	19080	19080	19080	19080	2
528	20240627	121600	189136520	18990	18990	18990	18990	20
529	20240627	121500	188756720	18990	19000	19010	18970	150
530	20240627	121400	185910390	19010	19000	19010	18990	59
531	20240627	121300	184789400	19010	19010	19010	19010	0
532	20240627	121200	184789400	19010	19010	19010	19010	0
533	20240627	121100	184789400	19010	19010	19010	19010	0
534	20240627	121000	184789400	19010	19010	19010	19010	10
535	20240627	120900	184599300	19010	19000	19010	19000	11
536	20240627	120800	184390270	19000	19000	19000	19000	5
537	20240627	120700	184295270	19010	19000	19010	19000	38
538	20240627	120600	183573250	19020	19020	19020	19020	0
539	20240627	120500	183573250	19020	19020	19020	19020	0
540	20240627	120400	183573250	19020	19020	19020	19020	0
541	20240627	120300	183573250	19020	19020	19020	19020	0
542	20240627	120200	183573250	19020	19020	19020	19020	2
543	20240627	120100	183535210	18920	19070	19080	18920	52
544	20240627	120000	182550260	18950	18950	18950	18950	0
545	20240627	115900	182550260	18950	19070	19070	18950	2
546	20240627	115800	182512240	19080	19070	19080	19070	2
547	20240627	115700	182474090	18930	19080	19080	18930	11
548	20240627	115600	182264360	19080	19080	19080	19080	0
549	20240627	115500	182264360	19080	19070	19080	18930	5
550	20240627	115400	182169130	19080	19080	19080	19080	0
551	20240627	115300	182169130	19080	19010	19090	18930	36
552	20240627	115200	181484700	18920	19000	19000	18920	1186
553	20240627	115100	158991970	19090	19000	19090	19000	3
554	20240627	115000	158934790	19090	19090	19090	19090	3
555	20240627	114900	158877520	19090	19090	19090	19000	13
556	20240627	114800	158629440	19000	19090	19090	19000	82
557	20240627	114700	157068830	19090	19080	19090	19080	411
558	20240627	114600	149225950	19080	19080	19080	19080	0
559	20240627	114500	149225950	19080	18970	19080	18970	3
560	20240627	114400	149168820	19080	19080	19080	19080	3
561	20240627	114300	149111580	19080	18950	19080	18950	3
562	20240627	114200	149054470	19090	19090	19090	19090	0
563	20240627	114100	149054470	19090	19090	19090	19090	0
564	20240627	114000	149054470	19090	19090	19090	19090	0
565	20240627	113900	149054470	19090	19080	19090	19080	2
566	20240627	113800	149016300	18940	18940	18940	18940	1
567	20240627	113700	148997360	19090	19090	19090	19090	0
568	20240627	113600	148997360	19090	19000	19090	19000	18
569	20240627	113500	148655180	19090	19000	19090	19000	194
570	20240627	113400	144960810	18930	18900	18930	18900	41
571	20240627	113300	144184740	18870	18870	18870	18870	1
572	20240627	113200	144165870	18870	18870	18870	18850	96
573	20240627	113100	142354370	18870	18870	18870	18870	2
574	20240627	113000	142316630	18850	18930	18930	18850	3
575	20240627	112900	142259920	18930	18930	18930	18930	5
576	20240627	112800	142165270	18850	18850	18850	18850	1
577	20240627	112700	142146420	18930	18930	18930	18930	7
578	20240627	112600	142013910	18930	18930	18930	18930	4
579	20240627	112500	141938190	18840	18840	18840	18840	0
580	20240627	112400	141938190	18840	18850	18860	18840	362
581	20240627	112300	135114360	18850	18850	18850	18850	663
582	20240627	112200	122616810	18850	18850	18850	18850	0
583	20240627	112100	122616810	18850	18970	18970	18850	6
584	20240627	112000	122503110	18970	18850	18970	18850	20
585	20240627	111900	122124910	18840	18840	18840	18840	0
586	20240627	111800	122124910	18840	18840	18840	18840	4
587	20240627	111700	122049550	18840	18840	18840	18840	7
588	20240627	111600	121917670	18840	18930	18930	18840	940
589	20240627	111500	104158050	18930	18970	18970	18930	5
590	20240627	111400	104063240	18970	18970	18970	18970	2
591	20240627	111300	104025300	18970	18970	18970	18970	5
592	20240627	111200	103930450	18970	18970	18970	18970	9
593	20240627	111100	103759720	18900	18970	18970	18900	6
594	20240627	111000	103645970	18970	18970	18970	18970	5
595	20240627	110900	103551120	18970	18970	18970	18910	111
596	20240627	110800	101451510	18970	18910	18970	18910	19
597	20240627	110700	101091790	18910	18910	18910	18910	3
598	20240627	110600	101035060	18910	18910	18910	18910	6
599	20240627	110500	100921600	18910	18950	18970	18910	217
600	20240627	110400	96817810	18970	18990	18990	18970	4
601	20240627	110300	96741910	18950	18960	18960	18930	571
602	20240627	110200	85923200	18960	18970	18970	18960	10
603	20240627	110100	85733530	18970	18990	18990	18970	24
604	20240627	110000	85278150	18990	18990	18990	18990	2
605	20240627	105900	85240170	18970	18970	18970	18970	2
606	20240627	105800	85202230	18950	19000	19000	18950	9
607	20240627	105700	85031440	19000	19000	19000	19000	9
608	20240627	105600	84860440	19000	19000	19000	19000	5
609	20240627	105500	84765440	19000	19000	19000	19000	8
610	20240627	105400	84613440	19000	19000	19000	18990	76
611	20240627	105300	83170020	19000	18990	19000	18990	44
612	20240627	105200	82334360	18990	18990	18990	18990	60
613	20240627	105100	81194960	18990	18990	18990	18990	9
614	20240627	105000	81024050	18990	18990	18990	18990	12
615	20240627	104900	80796170	18990	18990	18990	18990	5
616	20240627	104800	80701220	18990	18990	18990	18990	7
617	20240627	104700	80568290	18990	18990	18990	18990	9
618	20240627	104600	80397380	18990	18990	18990	18990	5
619	20240627	104500	80302430	18990	18990	18990	18990	8
620	20240627	104400	80150510	18990	18990	18990	18980	9
621	20240627	104300	79979610	18990	18990	18990	18990	8
622	20240627	104200	79827690	18990	18990	18990	18990	1
623	20240627	104100	79808700	18990	18990	18990	18990	9
624	20240627	104000	79637790	18990	18990	18990	18990	4
625	20240627	103900	79561830	18990	18990	18990	18990	2
626	20240627	103800	79523850	18990	18990	18990	18990	3
627	20240627	103700	79466880	18990	19000	19000	18990	7
628	20240627	103600	79333900	19000	18970	19000	18970	212
629	20240627	103500	75312230	18970	18970	18970	18970	5
630	20240627	103400	75217380	18970	18970	18970	18970	115
631	20240627	103300	73035830	18970	18970	18970	18970	7
632	20240627	103200	72903040	18970	18970	18970	18970	6
633	20240627	103100	72789220	18970	18970	18970	18970	14
634	20240627	103000	72523640	18970	18960	18970	18960	20
635	20240627	102900	72144380	18960	18960	18960	18880	5
636	20240627	102800	72049660	18960	18960	18960	18960	4
637	20240627	102700	71973820	18960	18960	18960	18960	9
638	20240627	102600	71803180	18960	18960	18960	18960	7
639	20240627	102500	71670460	18960	18960	18960	18960	4
640	20240627	102400	71594620	18960	18960	18960	18960	110
641	20240627	102300	69509020	18960	18960	18960	18960	10
642	20240627	102200	69319420	18960	18960	18960	18960	8
643	20240627	102100	69167740	18960	18960	18960	18960	33
644	20240627	102000	68542060	18950	18950	18950	18950	8
645	20240627	101900	68390460	18950	18950	18950	18950	8
646	20240627	101800	68238860	18950	18950	18950	18950	3
647	20240627	101700	68182010	18950	18950	18950	18950	7
648	20240627	101600	68049360	18960	18950	18960	18950	8
649	20240627	101500	67897720	18950	18950	18950	18950	19
650	20240627	101400	67537670	18950	18950	18950	18950	1
651	20240627	101300	67518720	18950	18950	18950	18950	7
652	20240627	101200	67386070	18960	18870	18960	18860	95
653	20240627	101100	65593380	18860	18870	18870	18860	51
654	20240627	101000	64631100	18870	18900	18900	18870	129
655	20240627	100900	62194540	18900	18900	18900	18900	0
656	20240627	100800	62194540	18900	18950	18950	18900	7
657	20240627	100700	62061990	18950	18950	18950	18950	50
658	20240627	100600	61114490	18900	18900	18900	18900	0
659	20240627	100500	61114490	18900	18900	18900	18900	0
660	20240627	100400	61114490	18900	18960	18960	18900	7
661	20240627	100300	60981830	18960	18960	18960	18960	5
662	20240627	100200	60887030	18960	18960	18960	18960	5
663	20240627	100100	60792230	18960	18960	18960	18960	7
664	20240627	100000	60659510	18960	18940	18960	18940	36
665	20240627	095900	59977150	18940	18940	18940	18940	3
666	20240627	095800	59920330	18940	18880	18940	18880	71
667	20240627	095700	58579790	18860	18860	18860	18860	3
668	20240627	095600	58523210	18860	18860	18860	18860	27
669	20240627	095500	58013990	18860	18880	18880	18860	12
670	20240627	095400	57787630	18880	18880	18880	18880	2
671	20240627	095300	57749870	18860	18860	18860	18860	0
672	20240627	095200	57749870	18860	18860	18860	18860	0
673	20240627	095100	57749870	18860	18860	18860	18860	0
674	20240627	095000	57749870	18860	18860	18860	18860	0
675	20240627	094900	57749870	18860	18860	18860	18860	8
676	20240627	094800	57598990	18860	18880	18880	18860	109
677	20240627	094700	55543230	18870	18880	18880	18870	113
678	20240627	094600	53410630	18880	18880	18880	18880	5
679	20240627	094500	53316230	18880	18940	18940	18880	14
680	20240627	094400	53051670	18940	18940	18940	18940	1
681	20240627	094300	53032730	18880	18880	18880	18880	1
682	20240627	094200	53013850	18940	18940	18940	18940	9
683	20240627	094100	52843390	18940	18880	18940	18880	10
684	20240627	094000	52654050	18870	18880	18880	18870	8
685	20240627	093900	52503020	18880	18880	18880	18880	134
686	20240627	093800	49973100	18890	18910	18910	18890	160
687	20240627	093700	46949190	18910	18940	18940	18910	137
688	20240627	093600	44358340	18910	18940	18940	18910	154
689	20240627	093500	41443110	18960	18950	18960	18950	10
690	20240627	093400	41253550	18950	18950	18950	18950	6
691	20240627	093300	41139850	18940	18950	18950	18940	9
692	20240627	093200	40969310	18950	18950	18950	18940	16
693	20240627	093100	40666210	18950	18950	18950	18950	19
694	20240627	093000	40306160	18950	18950	18950	18950	107
695	20240627	092900	38278510	18960	18960	18960	18960	1
696	20240627	092800	38259550	18960	18960	18960	18960	4
697	20240627	092700	38183710	18960	18950	18960	18950	9
698	20240627	092600	38013120	18950	18950	18950	18950	10
699	20240627	092500	37823620	18950	18950	18950	18950	4
700	20240627	092400	37747820	18950	18950	18950	18950	10
701	20240627	092300	37558320	18960	18960	18960	18960	9
702	20240627	092200	37387680	18960	18940	18960	18890	46
703	20240627	092100	36516060	18950	18960	18960	18950	119
704	20240627	092000	34259950	18960	18850	18960	18850	30
705	20240627	091900	33693710	18870	18890	18890	18840	31
706	20240627	091800	33109280	18890	18960	18960	18890	73
707	20240627	091700	31728420	18960	18960	18960	18960	8
708	20240627	091600	31576740	18960	18960	18960	18960	9
709	20240627	091500	31406100	18960	18890	18960	18890	5
710	20240627	091400	31311370	18960	18970	18970	18960	11
711	20240627	091300	31102720	18970	18970	18970	18970	10
712	20240627	091200	30913020	18970	18970	18970	18970	6
713	20240627	091100	30799200	18970	18970	18970	18970	5
714	20240627	091000	30704350	18970	18980	18980	18970	9
715	20240627	090900	30533580	18980	18990	18990	18980	7
716	20240627	090800	30400680	18990	18990	18990	18810	128
717	20240627	090700	27992610	19090	19090	19090	19090	0
718	20240627	090600	27992610	19090	19090	19090	19090	1
719	20240627	090500	27973520	18810	18820	18820	18810	270
720	20240627	090400	22893770	19090	18800	19090	18800	149
721	20240627	090300	20092280	18810	18900	18900	18800	1032
722	20240627	090200	668500	19100	19100	19100	19100	0
723	20240627	090100	668500	19100	19100	19100	19100	0
724	20240627	090000	668500	19100	19100	19100	19100	35