KissMeData/267290/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210000	419140880	19540	19540	19540	19540	43
3	20240627	205900	419140880	19540	19540	19540	19540	0
4	20240627	205800	419140880	19540	19540	19540	19540	0
5	20240627	205700	419140880	19540	19540	19540	19540	0
6	20240627	205600	419140880	19540	19540	19540	19540	0
7	20240627	205500	419140880	19540	19540	19540	19540	0
8	20240627	205400	419140880	19540	19540	19540	19540	0
9	20240627	205300	419140880	19540	19540	19540	19540	0
10	20240627	205200	419140880	19540	19540	19540	19540	0
11	20240627	205100	419140880	19540	19540	19540	19540	0
12	20240627	205000	419140880	19540	19540	19540	19540	0
13	20240627	204900	419140880	19540	19540	19540	19540	0
14	20240627	204800	419140880	19540	19540	19540	19540	0
15	20240627	204700	419140880	19540	19540	19540	19540	0
16	20240627	204600	419140880	19540	19540	19540	19540	0
17	20240627	204500	419140880	19540	19540	19540	19540	0
18	20240627	204400	419140880	19540	19540	19540	19540	0
19	20240627	204300	419140880	19540	19540	19540	19540	0
20	20240627	204200	419140880	19540	19540	19540	19540	0
21	20240627	204100	419140880	19540	19540	19540	19540	0
22	20240627	204000	419140880	19540	19540	19540	19540	0
23	20240627	203900	419140880	19540	19540	19540	19540	0
24	20240627	203800	419140880	19540	19540	19540	19540	0
25	20240627	203700	419140880	19540	19540	19540	19540	0
26	20240627	203600	419140880	19540	19540	19540	19540	0
27	20240627	203500	419140880	19540	19540	19540	19540	0
28	20240627	203400	419140880	19540	19540	19540	19540	0
29	20240627	203300	419140880	19540	19540	19540	19540	0
30	20240627	203200	419140880	19540	19540	19540	19540	0
31	20240627	203100	419140880	19540	19540	19540	19540	0
32	20240627	203000	419140880	19540	19540	19540	19540	43
33	20240627	202900	419140880	19540	19540	19540	19540	0
34	20240627	202800	419140880	19540	19540	19540	19540	0
35	20240627	202700	419140880	19540	19540	19540	19540	0
36	20240627	202600	419140880	19540	19540	19540	19540	0
37	20240627	202500	419140880	19540	19540	19540	19540	0
38	20240627	202400	419140880	19540	19540	19540	19540	0
39	20240627	202300	419140880	19540	19540	19540	19540	0
40	20240627	202200	419140880	19540	19540	19540	19540	0
41	20240627	202100	419140880	19540	19540	19540	19540	0
42	20240627	202000	419140880	19540	19540	19540	19540	0
43	20240627	201900	419140880	19540	19540	19540	19540	0
44	20240627	201800	419140880	19540	19540	19540	19540	0
45	20240627	201700	419140880	19540	19540	19540	19540	0
46	20240627	201600	419140880	19540	19540	19540	19540	0
47	20240627	201500	419140880	19540	19540	19540	19540	0
48	20240627	201400	419140880	19540	19540	19540	19540	0
49	20240627	201300	419140880	19540	19540	19540	19540	0
50	20240627	201200	419140880	19540	19540	19540	19540	0
51	20240627	201100	419140880	19540	19540	19540	19540	0
52	20240627	201000	419140880	19540	19540	19540	19540	0
53	20240627	200900	419140880	19540	19540	19540	19540	0
54	20240627	200800	419140880	19540	19540	19540	19540	0
55	20240627	200700	419140880	19540	19540	19540	19540	0
56	20240627	200600	419140880	19540	19540	19540	19540	0
57	20240627	200500	419140880	19540	19540	19540	19540	0
58	20240627	200400	419140880	19540	19540	19540	19540	0
59	20240627	200300	419140880	19540	19540	19540	19540	0
60	20240627	200200	419140880	19540	19540	19540	19540	0
61	20240627	200100	419140880	19540	19540	19540	19540	0
62	20240627	200000	419140880	19540	19540	19540	19540	43
63	20240627	195900	419140880	19540	19540	19540	19540	0
64	20240627	195800	419140880	19540	19540	19540	19540	0
65	20240627	195700	419140880	19540	19540	19540	19540	0
66	20240627	195600	419140880	19540	19540	19540	19540	0
67	20240627	195500	419140880	19540	19540	19540	19540	0
68	20240627	195400	419140880	19540	19540	19540	19540	0
69	20240627	195300	419140880	19540	19540	19540	19540	0
70	20240627	195200	419140880	19540	19540	19540	19540	0
71	20240627	195100	419140880	19540	19540	19540	19540	0
72	20240627	195000	419140880	19540	19540	19540	19540	0
73	20240627	194900	419140880	19540	19540	19540	19540	0
74	20240627	194800	419140880	19540	19540	19540	19540	0
75	20240627	194700	419140880	19540	19540	19540	19540	0
76	20240627	194600	419140880	19540	19540	19540	19540	0
77	20240627	194500	419140880	19540	19540	19540	19540	0
78	20240627	194400	419140880	19540	19540	19540	19540	0
79	20240627	194300	419140880	19540	19540	19540	19540	0
80	20240627	194200	419140880	19540	19540	19540	19540	0
81	20240627	194100	419140880	19540	19540	19540	19540	0
82	20240627	194000	419140880	19540	19540	19540	19540	0
83	20240627	193900	419140880	19540	19540	19540	19540	0
84	20240627	193800	419140880	19540	19540	19540	19540	0
85	20240627	193700	419140880	19540	19540	19540	19540	0
86	20240627	193600	419140880	19540	19540	19540	19540	0
87	20240627	193500	419140880	19540	19540	19540	19540	0
88	20240627	193400	419140880	19540	19540	19540	19540	0
89	20240627	193300	419140880	19540	19540	19540	19540	0
90	20240627	193200	419140880	19540	19540	19540	19540	0
91	20240627	193100	419140880	19540	19540	19540	19540	0
92	20240627	193000	419140880	19540	19540	19540	19540	43
93	20240627	192900	419140880	19540	19540	19540	19540	0
94	20240627	192800	419140880	19540	19540	19540	19540	0
95	20240627	192700	419140880	19540	19540	19540	19540	0
96	20240627	192600	419140880	19540	19540	19540	19540	0
97	20240627	192500	419140880	19540	19540	19540	19540	0
98	20240627	192400	419140880	19540	19540	19540	19540	0
99	20240627	192300	419140880	19540	19540	19540	19540	0
100	20240627	192200	419140880	19540	19540	19540	19540	0
101	20240627	192100	419140880	19540	19540	19540	19540	0
102	20240627	192000	419140880	19540	19540	19540	19540	0
103	20240627	191900	419140880	19540	19540	19540	19540	0
104	20240627	191800	419140880	19540	19540	19540	19540	0
105	20240627	191700	419140880	19540	19540	19540	19540	0
106	20240627	191600	419140880	19540	19540	19540	19540	0
107	20240627	191500	419140880	19540	19540	19540	19540	0
108	20240627	191400	419140880	19540	19540	19540	19540	0
109	20240627	191300	419140880	19540	19540	19540	19540	0
110	20240627	191200	419140880	19540	19540	19540	19540	0
111	20240627	191100	419140880	19540	19540	19540	19540	0
112	20240627	191000	419140880	19540	19540	19540	19540	0
113	20240627	190900	419140880	19540	19540	19540	19540	0
114	20240627	190800	419140880	19540	19540	19540	19540	0
115	20240627	190700	419140880	19540	19540	19540	19540	0
116	20240627	190600	419140880	19540	19540	19540	19540	0
117	20240627	190500	419140880	19540	19540	19540	19540	0
118	20240627	190400	419140880	19540	19540	19540	19540	0
119	20240627	190300	419140880	19540	19540	19540	19540	0
120	20240627	190200	419140880	19540	19540	19540	19540	0
121	20240627	190100	419140880	19540	19540	19540	19540	0
122	20240627	190000	419140880	19540	19540	19540	19540	43
123	20240627	185900	419140880	19540	19540	19540	19540	0
124	20240627	185800	419140880	19540	19540	19540	19540	0
125	20240627	185700	419140880	19540	19540	19540	19540	0
126	20240627	185600	419140880	19540	19540	19540	19540	0
127	20240627	185500	419140880	19540	19540	19540	19540	0
128	20240627	185400	419140880	19540	19540	19540	19540	0
129	20240627	185300	419140880	19540	19540	19540	19540	0
130	20240627	185200	419140880	19540	19540	19540	19540	0
131	20240627	185100	419140880	19540	19540	19540	19540	0
132	20240627	185000	419140880	19540	19540	19540	19540	0
133	20240627	184900	419140880	19540	19540	19540	19540	0
134	20240627	184800	419140880	19540	19540	19540	19540	0
135	20240627	184700	419140880	19540	19540	19540	19540	0
136	20240627	184600	419140880	19540	19540	19540	19540	0
137	20240627	184500	419140880	19540	19540	19540	19540	0
138	20240627	184400	419140880	19540	19540	19540	19540	0
139	20240627	184300	419140880	19540	19540	19540	19540	0
140	20240627	184200	419140880	19540	19540	19540	19540	0
141	20240627	184100	419140880	19540	19540	19540	19540	0
142	20240627	184000	419140880	19540	19540	19540	19540	0
143	20240627	183900	419140880	19540	19540	19540	19540	0
144	20240627	183800	419140880	19540	19540	19540	19540	0
145	20240627	183700	419140880	19540	19540	19540	19540	0
146	20240627	183600	419140880	19540	19540	19540	19540	0
147	20240627	183500	419140880	19540	19540	19540	19540	0
148	20240627	183400	419140880	19540	19540	19540	19540	0
149	20240627	183300	419140880	19540	19540	19540	19540	0
150	20240627	183200	419140880	19540	19540	19540	19540	0
151	20240627	183100	419140880	19540	19540	19540	19540	0
152	20240627	183000	419140880	19540	19540	19540	19540	43
153	20240627	182900	419140880	19540	19540	19540	19540	0
154	20240627	182800	419140880	19540	19540	19540	19540	0
155	20240627	182700	419140880	19540	19540	19540	19540	0
156	20240627	182600	419140880	19540	19540	19540	19540	0
157	20240627	182500	419140880	19540	19540	19540	19540	0
158	20240627	182400	419140880	19540	19540	19540	19540	0
159	20240627	182300	419140880	19540	19540	19540	19540	0
160	20240627	182200	419140880	19540	19540	19540	19540	0
161	20240627	182100	419140880	19540	19540	19540	19540	0
162	20240627	182000	419140880	19540	19540	19540	19540	0
163	20240627	181900	419140880	19540	19540	19540	19540	0
164	20240627	181800	419140880	19540	19540	19540	19540	0
165	20240627	181700	419140880	19540	19540	19540	19540	0
166	20240627	181600	419140880	19540	19540	19540	19540	0
167	20240627	181500	419140880	19540	19540	19540	19540	0
168	20240627	181400	419140880	19540	19540	19540	19540	0
169	20240627	181300	419140880	19540	19540	19540	19540	0
170	20240627	181200	419140880	19540	19540	19540	19540	0
171	20240627	181100	419140880	19540	19540	19540	19540	0
172	20240627	181000	419140880	19540	19540	19540	19540	0
173	20240627	180900	419140880	19540	19540	19540	19540	0
174	20240627	180800	419140880	19540	19540	19540	19540	0
175	20240627	180700	419140880	19540	19540	19540	19540	0
176	20240627	180600	419140880	19540	19540	19540	19540	0
177	20240627	180500	419140880	19540	19540	19540	19540	0
178	20240627	180400	419140880	19540	19540	19540	19540	0
179	20240627	180300	419140880	19540	19540	19540	19540	0
180	20240627	180200	419140880	19540	19540	19540	19540	0
181	20240627	180100	419140880	19540	19540	19540	19540	0
182	20240627	180000	419140880	19540	19540	19540	19540	43
183	20240627	175900	419140880	19540	19540	19540	19540	0
184	20240627	175800	419140880	19540	19540	19540	19540	0
185	20240627	175700	419140880	19540	19540	19540	19540	0
186	20240627	175600	419140880	19540	19540	19540	19540	0
187	20240627	175500	419140880	19540	19540	19540	19540	0
188	20240627	175400	419140880	19540	19540	19540	19540	0
189	20240627	175300	419140880	19540	19540	19540	19540	0
190	20240627	175200	419140880	19540	19540	19540	19540	0
191	20240627	175100	419140880	19540	19540	19540	19540	0
192	20240627	175000	419140880	19540	19540	19540	19540	0
193	20240627	174900	419140880	19540	19540	19540	19540	0
194	20240627	174800	419140880	19540	19540	19540	19540	0
195	20240627	174700	419140880	19540	19540	19540	19540	0
196	20240627	174600	419140880	19540	19540	19540	19540	0
197	20240627	174500	419140880	19540	19540	19540	19540	0
198	20240627	174400	419140880	19540	19540	19540	19540	0
199	20240627	174300	419140880	19540	19540	19540	19540	0
200	20240627	174200	419140880	19540	19540	19540	19540	0
201	20240627	174100	419140880	19540	19540	19540	19540	0
202	20240627	174000	419140880	19540	19540	19540	19540	0
203	20240627	173900	419140880	19540	19540	19540	19540	0
204	20240627	173800	419140880	19540	19540	19540	19540	0
205	20240627	173700	419140880	19540	19540	19540	19540	0
206	20240627	173600	419140880	19540	19540	19540	19540	0
207	20240627	173500	419140880	19540	19540	19540	19540	0
208	20240627	173400	419140880	19540	19540	19540	19540	0
209	20240627	173300	419140880	19540	19540	19540	19540	0
210	20240627	173200	419140880	19540	19540	19540	19540	0
211	20240627	173100	419140880	19540	19540	19540	19540	0
212	20240627	173000	419140880	19540	19540	19540	19540	43
213	20240627	172900	419140880	19540	19540	19540	19540	0
214	20240627	172800	419140880	19540	19540	19540	19540	0
215	20240627	172700	419140880	19540	19540	19540	19540	0
216	20240627	172600	419140880	19540	19540	19540	19540	0
217	20240627	172500	419140880	19540	19540	19540	19540	0
218	20240627	172400	419140880	19540	19540	19540	19540	0
219	20240627	172300	419140880	19540	19540	19540	19540	0
220	20240627	172200	419140880	19540	19540	19540	19540	0
221	20240627	172100	419140880	19540	19540	19540	19540	0
222	20240627	172000	419140880	19540	19540	19540	19540	0
223	20240627	171900	419140880	19540	19540	19540	19540	0
224	20240627	171800	419140880	19540	19540	19540	19540	0
225	20240627	171700	419140880	19540	19540	19540	19540	0
226	20240627	171600	419140880	19540	19540	19540	19540	0
227	20240627	171500	419140880	19540	19540	19540	19540	0
228	20240627	171400	419140880	19540	19540	19540	19540	0
229	20240627	171300	419140880	19540	19540	19540	19540	0
230	20240627	171200	419140880	19540	19540	19540	19540	0
231	20240627	171100	419140880	19540	19540	19540	19540	0
232	20240627	171000	419140880	19540	19540	19540	19540	0
233	20240627	170900	419140880	19540	19540	19540	19540	0
234	20240627	170800	419140880	19540	19540	19540	19540	0
235	20240627	170700	419140880	19540	19540	19540	19540	0
236	20240627	170600	419140880	19540	19540	19540	19540	0
237	20240627	170500	419140880	19540	19540	19540	19540	0
238	20240627	170400	419140880	19540	19540	19540	19540	0
239	20240627	170300	419140880	19540	19540	19540	19540	0
240	20240627	170200	419140880	19540	19540	19540	19540	0
241	20240627	170100	419140880	19540	19540	19540	19540	0
242	20240627	170000	419140880	19540	19540	19540	19540	43
243	20240627	165900	419140880	19540	19540	19540	19540	0
244	20240627	165800	419140880	19540	19540	19540	19540	0
245	20240627	165700	419140880	19540	19540	19540	19540	0
246	20240627	165600	419140880	19540	19540	19540	19540	0
247	20240627	165500	419140880	19540	19540	19540	19540	0
248	20240627	165400	419140880	19540	19540	19540	19540	0
249	20240627	165300	419140880	19540	19540	19540	19540	0
250	20240627	165200	419140880	19540	19540	19540	19540	0
251	20240627	165100	419140880	19540	19540	19540	19540	0
252	20240627	165000	419140880	19540	19540	19540	19540	0
253	20240627	164900	419140880	19540	19540	19540	19540	0
254	20240627	164800	419140880	19540	19540	19540	19540	0
255	20240627	164700	419140880	19540	19540	19540	19540	0
256	20240627	164600	419140880	19540	19540	19540	19540	0
257	20240627	164500	419140880	19540	19540	19540	19540	0
258	20240627	164400	419140880	19540	19540	19540	19540	0
259	20240627	164300	419140880	19540	19540	19540	19540	0
260	20240627	164200	419140880	19540	19540	19540	19540	0
261	20240627	164100	419140880	19540	19540	19540	19540	0
262	20240627	164000	419140880	19540	19540	19540	19540	0
263	20240627	163900	419140880	19540	19540	19540	19540	0
264	20240627	163800	419140880	19540	19540	19540	19540	0
265	20240627	163700	419140880	19540	19540	19540	19540	0
266	20240627	163600	419140880	19540	19540	19540	19540	0
267	20240627	163500	419140880	19540	19540	19540	19540	0
268	20240627	163400	419140880	19540	19540	19540	19540	0
269	20240627	163300	419140880	19540	19540	19540	19540	0
270	20240627	163200	419140880	19540	19540	19540	19540	0
271	20240627	163100	419140880	19540	19540	19540	19540	0
272	20240627	163000	419140880	19540	19540	19540	19540	43
273	20240627	162900	419140880	19540	19540	19540	19540	0
274	20240627	162800	419140880	19540	19540	19540	19540	0
275	20240627	162700	419140880	19540	19540	19540	19540	0
276	20240627	162600	419140880	19540	19540	19540	19540	0
277	20240627	162500	419140880	19540	19540	19540	19540	0
278	20240627	162400	419140880	19540	19540	19540	19540	0
279	20240627	162300	419140880	19540	19540	19540	19540	0
280	20240627	162200	419140880	19540	19540	19540	19540	0
281	20240627	162100	419140880	19540	19540	19540	19540	0
282	20240627	162000	419140880	19540	19540	19540	19540	0
283	20240627	161900	419140880	19540	19540	19540	19540	0
284	20240627	161800	419140880	19540	19540	19540	19540	0
285	20240627	161700	419140880	19540	19540	19540	19540	0
286	20240627	161600	419140880	19540	19540	19540	19540	0
287	20240627	161500	419140880	19540	19540	19540	19540	0
288	20240627	161400	419140880	19540	19540	19540	19540	0
289	20240627	161300	419140880	19540	19540	19540	19540	0
290	20240627	161200	419140880	19540	19540	19540	19540	0
291	20240627	161100	419140880	19540	19540	19540	19540	0
292	20240627	161000	419140880	19540	19540	19540	19540	0
293	20240627	160900	419140880	19540	19540	19540	19540	0
294	20240627	160800	419140880	19540	19540	19540	19540	0
295	20240627	160700	419140880	19540	19540	19540	19540	0
296	20240627	160600	419140880	19540	19540	19540	19540	0
297	20240627	160500	419140880	19540	19540	19540	19540	0
298	20240627	160400	419140880	19540	19540	19540	19540	0
299	20240627	160300	419140880	19540	19540	19540	19540	0
300	20240627	160200	419140880	19540	19540	19540	19540	0
301	20240627	160100	419140880	19540	19540	19540	19540	0
302	20240627	160000	419140880	19540	19540	19540	19540	43
303	20240627	155900	419140880	19540	19540	19540	19540	0
304	20240627	155800	419140880	19540	19540	19540	19540	0
305	20240627	155700	419140880	19540	19540	19540	19540	0
306	20240627	155600	419140880	19540	19540	19540	19540	0
307	20240627	155500	419140880	19540	19540	19540	19540	0
308	20240627	155400	419140880	19540	19540	19540	19540	0
309	20240627	155300	419140880	19540	19540	19540	19540	0
310	20240627	155200	419140880	19540	19540	19540	19540	0
311	20240627	155100	419140880	19540	19540	19540	19540	0
312	20240627	155000	419140880	19540	19540	19540	19540	0
313	20240627	154900	419140880	19540	19540	19540	19540	0
314	20240627	154800	419140880	19540	19540	19540	19540	0
315	20240627	154700	419140880	19540	19540	19540	19540	0
316	20240627	154600	419140880	19540	19540	19540	19540	0
317	20240627	154500	419140880	19540	19540	19540	19540	0
318	20240627	154400	419140880	19540	19540	19540	19540	0
319	20240627	154300	419140880	19540	19540	19540	19540	0
320	20240627	154200	419140880	19540	19540	19540	19540	0
321	20240627	154100	419140880	19540	19540	19540	19540	0
322	20240627	154000	419140880	19540	19540	19540	19540	0
323	20240627	153900	419140880	19540	19540	19540	19540	0
324	20240627	153800	419140880	19540	19540	19540	19540	0
325	20240627	153700	419140880	19540	19540	19540	19540	0
326	20240627	153600	419140880	19540	19540	19540	19540	0
327	20240627	153500	419140880	19540	19540	19540	19540	0
328	20240627	153400	419140880	19540	19540	19540	19540	0
329	20240627	153300	419140880	19540	19540	19540	19540	0
330	20240627	153200	419140880	19540	19540	19540	19540	0
331	20240627	153100	419140880	19540	19540	19540	19540	0
332	20240627	153000	419140880	19540	19540	19540	19540	86
333	20240627	152900	418300660	19540	19540	19540	19540	0
334	20240627	152800	418300660	19540	19540	19540	19540	0
335	20240627	152700	418300660	19540	19540	19540	19540	0
336	20240627	152600	418300660	19540	19540	19540	19540	0
337	20240627	152500	418300660	19540	19540	19540	19540	0
338	20240627	152400	418300660	19540	19540	19540	19540	0
339	20240627	152300	418300660	19540	19540	19540	19540	0
340	20240627	152200	418300660	19540	19540	19540	19540	0
341	20240627	152100	418300660	19540	19540	19540	19540	0
342	20240627	152000	418300660	19540	19540	19540	19540	0
343	20240627	151900	418300660	19540	19540	19540	19540	1
344	20240627	151800	418281120	19500	19500	19520	19500	130
345	20240627	151700	415745600	19500	19500	19500	19500	0
346	20240627	151600	415745600	19500	19500	19500	19500	58
347	20240627	151500	414614600	19500	19520	19520	19500	55
348	20240627	151400	413541100	19510	19500	19510	19500	18
349	20240627	151300	413190070	19500	19500	19500	19500	60
350	20240627	151200	412020070	19500	19500	19500	19500	2
351	20240627	151100	411981070	19500	19500	19500	19500	0
352	20240627	151000	411981070	19500	19510	19510	19500	22
353	20240627	150900	411552060	19510	19510	19510	19510	0
354	20240627	150800	411552060	19510	19510	19510	19510	0
355	20240627	150700	411552060	19510	19520	19520	19500	54
356	20240627	150600	410498810	19520	19520	19520	19520	0
357	20240627	150500	410498810	19520	19520	19520	19520	1
358	20240627	150400	410479290	19520	19520	19520	19520	1
359	20240627	150300	410459770	19510	19520	19520	19510	271
360	20240627	150200	405169940	19520	19520	19520	19520	2
361	20240627	150100	405130900	19520	19520	19520	19520	10
362	20240627	150000	404935700	19520	19520	19520	19520	0
363	20240627	145900	404935700	19520	19520	19520	19520	0
364	20240627	145800	404935700	19520	19520	19520	19520	301
365	20240627	145700	399060180	19510	19510	19510	19510	0
366	20240627	145600	399060180	19510	19510	19510	19510	5
367	20240627	145500	398962630	19520	19520	19520	19520	0
368	20240627	145400	398962630	19520	19520	19520	19520	1
369	20240627	145300	398943110	19520	19520	19520	19520	2
370	20240627	145200	398904070	19520	19520	19520	19520	25
371	20240627	145100	398416070	19520	19520	19520	19520	1
372	20240627	145000	398396550	19520	19520	19520	19520	0
373	20240627	144900	398396550	19520	19520	19520	19520	0
374	20240627	144800	398396550	19520	19520	19520	19520	0
375	20240627	144700	398396550	19520	19520	19520	19520	0
376	20240627	144600	398396550	19520	19500	19520	19500	4
377	20240627	144500	398318530	19500	19500	19500	19500	0
378	20240627	144400	398318530	19500	19500	19500	19500	2
379	20240627	144300	398279530	19490	19490	19490	19490	0
380	20240627	144200	398279530	19490	19490	19490	19490	0
381	20240627	144100	398279530	19490	19490	19490	19490	48
382	20240627	144000	397344010	19490	19490	19490	19490	50
383	20240627	143900	396369510	19490	19490	19490	19490	300
384	20240627	143800	390522510	19480	19480	19480	19480	0
385	20240627	143700	390522510	19480	19480	19480	19480	0
386	20240627	143600	390522510	19480	19480	19480	19480	0
387	20240627	143500	390522510	19480	19480	19480	19480	0
388	20240627	143400	390522510	19480	19480	19480	19480	0
389	20240627	143300	390522510	19480	19480	19480	19480	302
390	20240627	143200	384639550	19490	19490	19490	19490	1
391	20240627	143100	384620060	19490	19490	19490	19490	0
392	20240627	143000	384620060	19490	19490	19490	19490	1
393	20240627	142900	384600570	19480	19480	19480	19480	64
394	20240627	142800	383353850	19480	19480	19480	19480	0
395	20240627	142700	383353850	19480	19480	19480	19480	0
396	20240627	142600	383353850	19480	19480	19480	19480	6
397	20240627	142500	383236970	19480	19480	19480	19480	1
398	20240627	142400	383217490	19490	19480	19490	19480	77
399	20240627	142300	381717520	19480	19480	19480	19480	0
400	20240627	142200	381717520	19480	19480	19480	19480	50
401	20240627	142100	380743520	19480	19480	19480	19480	547
402	20240627	142000	370087960	19480	19480	19480	19480	38
403	20240627	141900	369347720	19480	19490	19490	19480	65
404	20240627	141800	368081020	19490	19490	19490	19490	0
405	20240627	141700	368081020	19490	19490	19490	19490	0
406	20240627	141600	368081020	19490	19490	19490	19490	119
407	20240627	141500	365761710	19490	19490	19490	19490	0
408	20240627	141400	365761710	19490	19490	19490	19490	2
409	20240627	141300	365722730	19490	19490	19490	19490	1
410	20240627	141200	365703240	19480	19480	19480	19480	11
411	20240627	141100	365488960	19490	19490	19490	19490	0
412	20240627	141000	365488960	19490	19490	19490	19490	1
413	20240627	140900	365469470	19490	19490	19490	19490	0
414	20240627	140800	365469470	19490	19490	19490	19490	0
415	20240627	140700	365469470	19490	19490	19490	19490	0
416	20240627	140600	365469470	19490	19490	19490	19490	250
417	20240627	140500	360596970	19490	19490	19490	19490	2
418	20240627	140400	360557990	19490	19500	19500	19490	101
419	20240627	140300	358589490	19510	19510	19510	19510	0
420	20240627	140200	358589490	19510	19510	19510	19510	0
421	20240627	140100	358589490	19510	19510	19510	19510	0
422	20240627	140000	358589490	19510	19510	19510	19510	1
423	20240627	135900	358569980	19510	19510	19510	19510	0
424	20240627	135800	358569980	19510	19510	19510	19510	0
425	20240627	135700	358569980	19510	19510	19510	19510	0
426	20240627	135600	358569980	19510	19510	19510	19510	0
427	20240627	135500	358569980	19510	19510	19510	19510	0
428	20240627	135400	358569980	19510	19510	19510	19510	0
429	20240627	135300	358569980	19510	19510	19510	19510	0
430	20240627	135200	358569980	19510	19510	19510	19510	0
431	20240627	135100	358569980	19510	19510	19510	19510	1
432	20240627	135000	358550470	19520	19520	19520	19520	0
433	20240627	134900	358550470	19520	19520	19520	19520	0
434	20240627	134800	358550470	19520	19520	19520	19520	0
435	20240627	134700	358550470	19520	19520	19520	19520	0
436	20240627	134600	358550470	19520	19520	19520	19520	0
437	20240627	134500	358550470	19520	19520	19520	19520	0
438	20240627	134400	358550470	19520	19520	19520	19520	0
439	20240627	134300	358550470	19520	19520	19520	19520	0
440	20240627	134200	358550470	19520	19520	19520	19520	0
441	20240627	134100	358550470	19520	19520	19520	19520	1
442	20240627	134000	358530950	19520	19520	19520	19520	7
443	20240627	133900	358394310	19490	19500	19500	19490	16
444	20240627	133800	358082460	19510	19510	19510	19510	0
445	20240627	133700	358082460	19510	19510	19510	19510	0
446	20240627	133600	358082460	19510	19510	19510	19510	89
447	20240627	133500	356346070	19510	19510	19510	19510	0
448	20240627	133400	356346070	19510	19510	19510	19510	0
449	20240627	133300	356346070	19510	19510	19510	19510	0
450	20240627	133200	356346070	19510	19510	19510	19510	2
451	20240627	133100	356307050	19510	19510	19510	19510	8
452	20240627	133000	356150970	19510	19490	19510	19490	6
453	20240627	132900	356034010	19490	19490	19490	19490	0
454	20240627	132800	356034010	19490	19490	19490	19490	0
455	20240627	132700	356034010	19490	19490	19490	19490	8
456	20240627	132600	355878090	19520	19520	19520	19520	0
457	20240627	132500	355878090	19520	19520	19520	19520	0
458	20240627	132400	355878090	19520	19520	19520	19520	0
459	20240627	132300	355878090	19520	19520	19520	19520	0
460	20240627	132200	355878090	19520	19520	19520	19520	0
461	20240627	132100	355878090	19520	19520	19520	19520	0
462	20240627	132000	355878090	19520	19520	19520	19520	0
463	20240627	131900	355878090	19520	19520	19520	19520	0
464	20240627	131800	355878090	19520	19520	19520	19520	0
465	20240627	131700	355878090	19520	19520	19520	19520	0
466	20240627	131600	355878090	19520	19520	19520	19520	0
467	20240627	131500	355878090	19520	19520	19520	19520	0
468	20240627	131400	355878090	19520	19520	19520	19520	0
469	20240627	131300	355878090	19520	19520	19520	19520	1
470	20240627	131200	355858570	19480	19480	19480	19480	23
471	20240627	131100	355410530	19530	19530	19530	19530	1
472	20240627	131000	355391000	19480	19480	19480	19480	8
473	20240627	130900	355235160	19530	19530	19530	19530	1
474	20240627	130800	355215630	19530	19530	19530	19530	0
475	20240627	130700	355215630	19530	19530	19530	19530	1
476	20240627	130600	355196100	19530	19530	19530	19530	0
477	20240627	130500	355196100	19530	19530	19530	19530	7
478	20240627	130400	355059390	19480	19480	19480	19480	132
479	20240627	130300	352488030	19480	19480	19480	19480	0
480	20240627	130200	352488030	19480	19480	19480	19480	0
481	20240627	130100	352488030	19480	19480	19480	19480	0
482	20240627	130000	352488030	19480	19500	19500	19480	40
483	20240627	125900	351708620	19500	19500	19500	19500	0
484	20240627	125800	351708620	19500	19500	19500	19500	0
485	20240627	125700	351708620	19500	19500	19500	19500	1
486	20240627	125600	351689120	19470	19470	19470	19470	0
487	20240627	125500	351689120	19470	19520	19520	19470	523
488	20240627	125400	341501040	19530	19530	19530	19530	0
489	20240627	125300	341501040	19530	19530	19530	19530	2
490	20240627	125200	341461980	19510	19520	19520	19510	2
491	20240627	125100	341422950	19530	19530	19530	19530	0
492	20240627	125000	341422950	19530	19530	19530	19530	0
493	20240627	124900	341422950	19530	19530	19530	19530	0
494	20240627	124800	341422950	19530	19530	19530	19530	0
495	20240627	124700	341422950	19530	19530	19530	19530	0
496	20240627	124600	341422950	19530	19530	19530	19530	0
497	20240627	124500	341422950	19530	19530	19530	19530	0
498	20240627	124400	341422950	19530	19530	19530	19530	0
499	20240627	124300	341422950	19530	19530	19530	19530	0
500	20240627	124200	341422950	19530	19530	19530	19530	0
501	20240627	124100	341422950	19530	19530	19530	19530	0
502	20240627	124000	341422950	19530	19530	19530	19530	0
503	20240627	123900	341422950	19530	19530	19530	19530	0
504	20240627	123800	341422950	19530	19530	19530	19530	0
505	20240627	123700	341422950	19530	19530	19530	19530	0
506	20240627	123600	341422950	19530	19530	19530	19530	0
507	20240627	123500	341422950	19530	19530	19530	19530	0
508	20240627	123400	341422950	19530	19530	19530	19530	0
509	20240627	123300	341422950	19530	19530	19530	19530	1
510	20240627	123200	341403420	19530	19530	19530	19530	1
511	20240627	123100	341383890	19540	19540	19540	19540	0
512	20240627	123000	341383890	19540	19540	19540	19540	0
513	20240627	122900	341383890	19540	19540	19540	19540	0
514	20240627	122800	341383890	19540	19540	19540	19540	0
515	20240627	122700	341383890	19540	19540	19540	19540	0
516	20240627	122600	341383890	19540	19540	19540	19540	0
517	20240627	122500	341383890	19540	19540	19540	19540	0
518	20240627	122400	341383890	19540	19540	19540	19540	0
519	20240627	122300	341383890	19540	19540	19540	19540	0
520	20240627	122200	341383890	19540	19540	19540	19540	0
521	20240627	122100	341383890	19540	19540	19540	19540	0
522	20240627	122000	341383890	19540	19540	19540	19540	0
523	20240627	121900	341383890	19540	19540	19540	19540	0
524	20240627	121800	341383890	19540	19540	19540	19540	0
525	20240627	121700	341383890	19540	19540	19540	19540	0
526	20240627	121600	341383890	19540	19540	19540	19540	0
527	20240627	121500	341383890	19540	19530	19540	19530	9
528	20240627	121400	341208080	19460	19460	19460	19460	50
529	20240627	121300	340235080	19460	19460	19460	19460	0
530	20240627	121200	340235080	19460	19460	19460	19460	0
531	20240627	121100	340235080	19460	19460	19460	19460	0
532	20240627	121000	340235080	19460	19470	19470	19460	77
533	20240627	120900	338736460	19450	19450	19450	19450	0
534	20240627	120800	338736460	19450	19450	19450	19450	0
535	20240627	120700	338736460	19450	19450	19450	19450	0
536	20240627	120600	338736460	19450	19450	19450	19450	0
537	20240627	120500	338736460	19450	19450	19450	19450	0
538	20240627	120400	338736460	19450	19450	19450	19450	0
539	20240627	120300	338736460	19450	19450	19450	19450	0
540	20240627	120200	338736460	19450	19450	19450	19450	0
541	20240627	120100	338736460	19450	19450	19450	19450	0
542	20240627	120000	338736460	19450	19450	19450	19450	0
543	20240627	115900	338736460	19450	19450	19450	19450	20
544	20240627	115800	338347460	19450	19450	19450	19450	0
545	20240627	115700	338347460	19450	19450	19450	19450	0
546	20240627	115600	338347460	19450	19450	19450	19450	0
547	20240627	115500	338347460	19450	19450	19450	19450	0
548	20240627	115400	338347460	19450	19450	19450	19450	0
549	20240627	115300	338347460	19450	19450	19450	19450	0
550	20240627	115200	338347460	19450	19450	19450	19450	0
551	20240627	115100	338347460	19450	19450	19450	19450	0
552	20240627	115000	338347460	19450	19450	19450	19440	4937
553	20240627	114900	242322840	19440	19440	19440	19440	13
554	20240627	114800	242070120	19450	19450	19450	19450	27
555	20240627	114700	241544970	19440	19440	19440	19440	153
556	20240627	114600	238570650	19440	19440	19440	19440	0
557	20240627	114500	238570650	19440	19440	19440	19440	0
558	20240627	114400	238570650	19440	19440	19440	19440	0
559	20240627	114300	238570650	19440	19440	19440	19440	0
560	20240627	114200	238570650	19440	19450	19450	19440	179
561	20240627	114100	235090790	19450	19450	19450	19450	53
562	20240627	114000	234059940	19450	19440	19450	19440	287
563	20240627	113900	228480590	19450	19450	19450	19450	1
564	20240627	113800	228461140	19450	19450	19450	19450	510
565	20240627	113700	218541640	19450	19450	19450	19450	40
566	20240627	113600	217763640	19450	19450	19450	19450	1
567	20240627	113500	217744190	19450	19450	19450	19450	36
568	20240627	113400	217043990	19450	19450	19450	19450	5
569	20240627	113300	216946740	19450	19440	19450	19440	127
570	20240627	113200	214477590	19450	19450	19450	19450	1
571	20240627	113100	214458140	19440	19440	19440	19440	0
572	20240627	113000	214458140	19440	19440	19440	19440	0
573	20240627	112900	214458140	19440	19480	19480	19440	4173
574	20240627	112800	133267970	19470	19470	19470	19470	92
575	20240627	112700	131476730	19470	19480	19480	19470	23
576	20240627	112600	131028910	19470	19470	19470	19470	0
577	20240627	112500	131028910	19470	19490	19490	19470	1000
578	20240627	112400	111552750	19480	19510	19510	19480	1059
579	20240627	112300	90911600	19500	19500	19500	19500	0
580	20240627	112200	90911600	19500	19500	19500	19500	0
581	20240627	112100	90911600	19500	19500	19500	19500	1
582	20240627	112000	90892100	19500	19500	19500	19500	0
583	20240627	111900	90892100	19500	19500	19500	19500	0
584	20240627	111800	90892100	19500	19500	19500	19500	1
585	20240627	111700	90872600	19500	19500	19500	19500	0
586	20240627	111600	90872600	19500	19500	19500	19500	0
587	20240627	111500	90872600	19500	19500	19500	19500	0
588	20240627	111400	90872600	19500	19500	19500	19500	0
589	20240627	111300	90872600	19500	19500	19500	19500	0
590	20240627	111200	90872600	19500	19500	19500	19500	0
591	20240627	111100	90872600	19500	19500	19500	19500	0
592	20240627	111000	90872600	19500	19500	19500	19500	0
593	20240627	110900	90872600	19500	19500	19500	19500	0
594	20240627	110800	90872600	19500	19500	19500	19500	0
595	20240627	110700	90872600	19500	19500	19500	19500	0
596	20240627	110600	90872600	19500	19510	19510	19500	57
597	20240627	110500	89760780	19500	19500	19500	19500	0
598	20240627	110400	89760780	19500	19500	19500	19500	108
599	20240627	110300	87654780	19500	19500	19500	19500	1
600	20240627	110200	87635280	19490	19500	19500	19490	18
601	20240627	110100	87284290	19490	19490	19490	19490	0
602	20240627	110000	87284290	19490	19490	19490	19490	0
603	20240627	105900	87284290	19490	19490	19490	19490	0
604	20240627	105800	87284290	19490	19490	19490	19490	0
605	20240627	105700	87284290	19490	19490	19490	19490	0
606	20240627	105600	87284290	19490	19490	19490	19490	0
607	20240627	105500	87284290	19490	19490	19490	19490	1
608	20240627	105400	87264800	19490	19490	19490	19490	0
609	20240627	105300	87264800	19490	19490	19490	19490	0
610	20240627	105200	87264800	19490	19490	19490	19490	0
611	20240627	105100	87264800	19490	19490	19490	19490	0
612	20240627	105000	87264800	19490	19490	19490	19490	0
613	20240627	104900	87264800	19490	19490	19490	19490	0
614	20240627	104800	87264800	19490	19490	19490	19490	0
615	20240627	104700	87264800	19490	19490	19490	19490	0
616	20240627	104600	87264800	19490	19500	19500	19490	111
617	20240627	104500	85100310	19490	19490	19490	19490	0
618	20240627	104400	85100310	19490	19490	19490	19490	0
619	20240627	104300	85100310	19490	19490	19490	19490	1
620	20240627	104200	85080820	19500	19500	19500	19500	20
621	20240627	104100	84690820	19500	19530	19530	19500	114
622	20240627	104000	82467790	19540	19540	19540	19540	0
623	20240627	103900	82467790	19540	19540	19540	19540	0
624	20240627	103800	82467790	19540	19540	19540	19540	0
625	20240627	103700	82467790	19540	19540	19540	19540	7
626	20240627	103600	82331010	19490	19490	19490	19490	0
627	20240627	103500	82331010	19490	19490	19490	19490	0
628	20240627	103400	82331010	19490	19490	19490	19490	0
629	20240627	103300	82331010	19490	19500	19500	19490	3
630	20240627	103200	82272530	19510	19540	19540	19510	6
631	20240627	103100	82155350	19540	19540	19540	19540	0
632	20240627	103000	82155350	19540	19540	19540	19540	0
633	20240627	102900	82155350	19540	19540	19540	19540	0
634	20240627	102800	82155350	19540	19540	19540	19540	1
635	20240627	102700	82135810	19490	19490	19490	19490	20
636	20240627	102600	81746010	19480	19480	19480	19480	1
637	20240627	102500	81726530	19480	19480	19480	19480	0
638	20240627	102400	81726530	19480	19490	19490	19480	6
639	20240627	102300	81609640	19480	19480	19480	19480	0
640	20240627	102200	81609640	19480	19480	19480	19480	0
641	20240627	102100	81609640	19480	19480	19480	19480	0
642	20240627	102000	81609640	19480	19480	19480	19480	0
643	20240627	101900	81609640	19480	19480	19480	19480	0
644	20240627	101800	81609640	19480	19480	19480	19480	0
645	20240627	101700	81609640	19480	19480	19480	19480	0
646	20240627	101600	81609640	19480	19490	19490	19480	50
647	20240627	101500	80635590	19480	19490	19490	19480	500
648	20240627	101400	70892450	19500	19500	19500	19500	0
649	20240627	101300	70892450	19500	19500	19500	19500	11
650	20240627	101200	70677950	19490	19490	19490	19490	0
651	20240627	101100	70677950	19490	19490	19490	19490	0
652	20240627	101000	70677950	19490	19490	19490	19490	30
653	20240627	100900	70093250	19490	19490	19490	19490	0
654	20240627	100800	70093250	19490	19490	19490	19490	5
655	20240627	100700	69995800	19490	19490	19490	19490	0
656	20240627	100600	69995800	19490	19490	19490	19490	0
657	20240627	100500	69995800	19490	19490	19490	19490	0
658	20240627	100400	69995800	19490	19490	19490	19490	0
659	20240627	100300	69995800	19490	19490	19490	19490	0
660	20240627	100200	69995800	19490	19490	19490	19490	104
661	20240627	100100	67968840	19490	19490	19490	19490	0
662	20240627	100000	67968840	19490	19490	19490	19490	0
663	20240627	095900	67968840	19490	19510	19510	19470	527
664	20240627	095800	57700720	19500	19500	19500	19500	0
665	20240627	095700	57700720	19500	19510	19510	19500	2
666	20240627	095600	57661710	19500	19500	19500	19500	0
667	20240627	095500	57661710	19500	19500	19500	19500	0
668	20240627	095400	57661710	19500	19500	19500	19500	6
669	20240627	095300	57544710	19540	19540	19540	19540	0
670	20240627	095200	57544710	19540	19500	19540	19490	276
671	20240627	095100	52164870	19500	19500	19500	19500	55
672	20240627	095000	51092370	19560	19560	19560	19560	1
673	20240627	094900	51072810	19500	19500	19500	19500	0
674	20240627	094800	51072810	19500	19500	19500	19500	7
675	20240627	094700	50936310	19510	19510	19510	19510	101
676	20240627	094600	48965800	19510	19510	19510	19510	1
677	20240627	094500	48946290	19510	19510	19510	19510	1
678	20240627	094400	48926780	19510	19510	19510	19510	0
679	20240627	094300	48926780	19510	19510	19510	19510	0
680	20240627	094200	48926780	19510	19510	19510	19510	0
681	20240627	094100	48926780	19510	19510	19510	19510	0
682	20240627	094000	48926780	19510	19510	19510	19510	0
683	20240627	093900	48926780	19510	19510	19510	19510	55
684	20240627	093800	47853730	19500	19500	19500	19500	0
685	20240627	093700	47853730	19500	19500	19510	19500	483
686	20240627	093600	38435130	19510	19510	19510	19510	95
687	20240627	093500	36581680	19510	19510	19510	19510	9
688	20240627	093400	36406090	19510	19510	19510	19510	0
689	20240627	093300	36406090	19510	19510	19510	19510	0
690	20240627	093200	36406090	19510	19510	19510	19510	0
691	20240627	093100	36406090	19510	19510	19510	19510	0
692	20240627	093000	36406090	19510	19510	19510	19510	0
693	20240627	092900	36406090	19510	19510	19510	19510	3
694	20240627	092800	36347560	19510	19510	19510	19510	100
695	20240627	092700	34396560	19510	19510	19510	19510	0
696	20240627	092600	34396560	19510	19510	19510	19510	0
697	20240627	092500	34396560	19510	19510	19510	19510	0
698	20240627	092400	34396560	19510	19510	19510	19510	0
699	20240627	092300	34396560	19510	19510	19510	19510	217
700	20240627	092200	30162890	19500	19500	19500	19500	182
701	20240627	092100	26613890	19500	19500	19500	19500	0
702	20240627	092000	26613890	19500	19500	19500	19500	0
703	20240627	091900	26613890	19500	19510	19510	19500	52
704	20240627	091800	25599610	19500	19500	19500	19500	0
705	20240627	091700	25599610	19500	19500	19500	19500	0
706	20240627	091600	25599610	19500	19500	19500	19500	0
707	20240627	091500	25599610	19500	19500	19500	19500	0
708	20240627	091400	25599610	19500	19500	19540	19500	456
709	20240627	091300	16701370	19510	19510	19510	19510	115
710	20240627	091200	14457720	19510	19510	19510	19510	17
711	20240627	091100	14126050	19510	19510	19510	19510	68
712	20240627	091000	12799370	19510	19510	19510	19510	0
713	20240627	090900	12799370	19510	19510	19510	19510	21
714	20240627	090800	12389660	19520	19530	19530	19520	250
715	20240627	090700	7507970	19530	19540	19540	19530	258
716	20240627	090600	2467040	19540	19540	19540	19540	17
717	20240627	090500	2134860	19540	19540	19540	19540	55
718	20240627	090400	1060160	19540	19540	19540	19540	0
719	20240627	090300	1060160	19540	19540	19540	19540	0
720	20240627	090200	1060160	19540	19540	19540	19540	4
721	20240627	090100	982000	19640	19640	19640	19640	0
722	20240627	090000	982000	19640	19640	19640	19640	50