KissMeData/065130/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194400	171301630	5280	5280	5280	5280	893
3	20240627	194300	171301630	5280	5280	5280	5280	0
4	20240627	194200	171301630	5280	5280	5280	5280	0
5	20240627	194100	171301630	5280	5280	5280	5280	0
6	20240627	194000	171301630	5280	5280	5280	5280	0
7	20240627	193900	171301630	5280	5280	5280	5280	0
8	20240627	193800	171301630	5280	5280	5280	5280	0
9	20240627	193700	171301630	5280	5280	5280	5280	0
10	20240627	193600	171301630	5280	5280	5280	5280	0
11	20240627	193500	171301630	5280	5280	5280	5280	0
12	20240627	193400	171301630	5280	5280	5280	5280	0
13	20240627	193300	171301630	5280	5280	5280	5280	0
14	20240627	193200	171301630	5280	5280	5280	5280	0
15	20240627	193100	171301630	5280	5280	5280	5280	0
16	20240627	193000	171301630	5280	5280	5280	5280	0
17	20240627	192900	171301630	5280	5280	5280	5280	0
18	20240627	192800	171301630	5280	5280	5280	5280	0
19	20240627	192700	171301630	5280	5280	5280	5280	0
20	20240627	192600	171301630	5280	5280	5280	5280	0
21	20240627	192500	171301630	5280	5280	5280	5280	0
22	20240627	192400	171301630	5280	5280	5280	5280	0
23	20240627	192300	171301630	5280	5280	5280	5280	0
24	20240627	192200	171301630	5280	5280	5280	5280	0
25	20240627	192100	171301630	5280	5280	5280	5280	0
26	20240627	192000	171301630	5280	5280	5280	5280	0
27	20240627	191900	171301630	5280	5280	5280	5280	0
28	20240627	191800	171301630	5280	5280	5280	5280	0
29	20240627	191700	171301630	5280	5280	5280	5280	0
30	20240627	191600	171301630	5280	5280	5280	5280	0
31	20240627	191500	171301630	5280	5280	5280	5280	0
32	20240627	191400	171301630	5280	5280	5280	5280	893
33	20240627	191300	171301630	5280	5280	5280	5280	0
34	20240627	191200	171301630	5280	5280	5280	5280	0
35	20240627	191100	171301630	5280	5280	5280	5280	0
36	20240627	191000	171301630	5280	5280	5280	5280	0
37	20240627	190900	171301630	5280	5280	5280	5280	0
38	20240627	190800	171301630	5280	5280	5280	5280	0
39	20240627	190700	171301630	5280	5280	5280	5280	0
40	20240627	190600	171301630	5280	5280	5280	5280	0
41	20240627	190500	171301630	5280	5280	5280	5280	0
42	20240627	190400	171301630	5280	5280	5280	5280	0
43	20240627	190300	171301630	5280	5280	5280	5280	0
44	20240627	190200	171301630	5280	5280	5280	5280	0
45	20240627	190100	171301630	5280	5280	5280	5280	0
46	20240627	190000	171301630	5280	5280	5280	5280	0
47	20240627	185900	171301630	5280	5280	5280	5280	0
48	20240627	185800	171301630	5280	5280	5280	5280	0
49	20240627	185700	171301630	5280	5280	5280	5280	0
50	20240627	185600	171301630	5280	5280	5280	5280	0
51	20240627	185500	171301630	5280	5280	5280	5280	0
52	20240627	185400	171301630	5280	5280	5280	5280	0
53	20240627	185300	171301630	5280	5280	5280	5280	0
54	20240627	185200	171301630	5280	5280	5280	5280	0
55	20240627	185100	171301630	5280	5280	5280	5280	0
56	20240627	185000	171301630	5280	5280	5280	5280	0
57	20240627	184900	171301630	5280	5280	5280	5280	0
58	20240627	184800	171301630	5280	5280	5280	5280	0
59	20240627	184700	171301630	5280	5280	5280	5280	0
60	20240627	184600	171301630	5280	5280	5280	5280	0
61	20240627	184500	171301630	5280	5280	5280	5280	0
62	20240627	184400	171301630	5280	5280	5280	5280	893
63	20240627	184300	171301630	5280	5280	5280	5280	0
64	20240627	184200	171301630	5280	5280	5280	5280	0
65	20240627	184100	171301630	5280	5280	5280	5280	0
66	20240627	184000	171301630	5280	5280	5280	5280	0
67	20240627	183900	171301630	5280	5280	5280	5280	0
68	20240627	183800	171301630	5280	5280	5280	5280	0
69	20240627	183700	171301630	5280	5280	5280	5280	0
70	20240627	183600	171301630	5280	5280	5280	5280	0
71	20240627	183500	171301630	5280	5280	5280	5280	0
72	20240627	183400	171301630	5280	5280	5280	5280	0
73	20240627	183300	171301630	5280	5280	5280	5280	0
74	20240627	183200	171301630	5280	5280	5280	5280	0
75	20240627	183100	171301630	5280	5280	5280	5280	0
76	20240627	183000	171301630	5280	5280	5280	5280	0
77	20240627	182900	171301630	5280	5280	5280	5280	0
78	20240627	182800	171301630	5280	5280	5280	5280	0
79	20240627	182700	171301630	5280	5280	5280	5280	0
80	20240627	182600	171301630	5280	5280	5280	5280	0
81	20240627	182500	171301630	5280	5280	5280	5280	0
82	20240627	182400	171301630	5280	5280	5280	5280	0
83	20240627	182300	171301630	5280	5280	5280	5280	0
84	20240627	182200	171301630	5280	5280	5280	5280	0
85	20240627	182100	171301630	5280	5280	5280	5280	0
86	20240627	182000	171301630	5280	5280	5280	5280	0
87	20240627	181900	171301630	5280	5280	5280	5280	0
88	20240627	181800	171301630	5280	5280	5280	5280	0
89	20240627	181700	171301630	5280	5280	5280	5280	0
90	20240627	181600	171301630	5280	5280	5280	5280	0
91	20240627	181500	171301630	5280	5280	5280	5280	0
92	20240627	181400	171301630	5280	5280	5280	5280	893
93	20240627	181300	171301630	5280	5280	5280	5280	0
94	20240627	181200	171301630	5280	5280	5280	5280	0
95	20240627	181100	171301630	5280	5280	5280	5280	0
96	20240627	181000	171301630	5280	5280	5280	5280	0
97	20240627	180900	171301630	5280	5280	5280	5280	0
98	20240627	180800	171301630	5280	5280	5280	5280	0
99	20240627	180700	171301630	5280	5280	5280	5280	0
100	20240627	180600	171301630	5280	5280	5280	5280	0
101	20240627	180500	171301630	5280	5280	5280	5280	0
102	20240627	180400	171301630	5280	5280	5280	5280	0
103	20240627	180300	171301630	5280	5280	5280	5280	0
104	20240627	180200	171301630	5280	5280	5280	5280	0
105	20240627	180100	171301630	5280	5280	5280	5280	0
106	20240627	180000	171301630	5280	5280	5280	5280	0
107	20240627	175900	171301630	5280	5280	5280	5280	0
108	20240627	175800	171301630	5280	5280	5280	5280	0
109	20240627	175700	171301630	5280	5280	5280	5280	0
110	20240627	175600	171301630	5280	5280	5280	5280	0
111	20240627	175500	171301630	5280	5280	5280	5280	0
112	20240627	175400	171301630	5280	5280	5280	5280	0
113	20240627	175300	171301630	5280	5280	5280	5280	0
114	20240627	175200	171301630	5280	5280	5280	5280	0
115	20240627	175100	171301630	5280	5280	5280	5280	0
116	20240627	175000	171301630	5280	5280	5280	5280	0
117	20240627	174900	171301630	5280	5280	5280	5280	0
118	20240627	174800	171301630	5280	5280	5280	5280	0
119	20240627	174700	171301630	5280	5280	5280	5280	0
120	20240627	174600	171301630	5280	5280	5280	5280	0
121	20240627	174500	171301630	5280	5280	5280	5280	0
122	20240627	174400	171301630	5280	5280	5280	5280	893
123	20240627	174300	171301630	5280	5280	5280	5280	0
124	20240627	174200	171301630	5280	5280	5280	5280	0
125	20240627	174100	171301630	5280	5280	5280	5280	0
126	20240627	174000	171301630	5280	5280	5280	5280	0
127	20240627	173900	171301630	5280	5280	5280	5280	0
128	20240627	173800	171301630	5280	5280	5280	5280	0
129	20240627	173700	171301630	5280	5280	5280	5280	0
130	20240627	173600	171301630	5280	5280	5280	5280	0
131	20240627	173500	171301630	5280	5280	5280	5280	0
132	20240627	173400	171301630	5280	5280	5280	5280	0
133	20240627	173300	171301630	5280	5280	5280	5280	0
134	20240627	173200	171301630	5280	5280	5280	5280	0
135	20240627	173100	171301630	5280	5280	5280	5280	0
136	20240627	173000	171301630	5280	5280	5280	5280	0
137	20240627	172900	171301630	5280	5280	5280	5280	0
138	20240627	172800	171301630	5280	5280	5280	5280	0
139	20240627	172700	171301630	5280	5280	5280	5280	0
140	20240627	172600	171301630	5280	5280	5280	5280	0
141	20240627	172500	171301630	5280	5280	5280	5280	0
142	20240627	172400	171301630	5280	5280	5280	5280	0
143	20240627	172300	171301630	5280	5280	5280	5280	0
144	20240627	172200	171301630	5280	5280	5280	5280	0
145	20240627	172100	171301630	5280	5280	5280	5280	0
146	20240627	172000	171301630	5280	5280	5280	5280	0
147	20240627	171900	171301630	5280	5280	5280	5280	0
148	20240627	171800	171301630	5280	5280	5280	5280	0
149	20240627	171700	171301630	5280	5280	5280	5280	0
150	20240627	171600	171301630	5280	5280	5280	5280	0
151	20240627	171500	171301630	5280	5280	5280	5280	0
152	20240627	171400	171301630	5280	5280	5280	5280	893
153	20240627	171300	171301630	5280	5280	5280	5280	0
154	20240627	171200	171301630	5280	5280	5280	5280	0
155	20240627	171100	171301630	5280	5280	5280	5280	0
156	20240627	171000	171301630	5280	5280	5280	5280	0
157	20240627	170900	171301630	5280	5280	5280	5280	0
158	20240627	170800	171301630	5280	5280	5280	5280	0
159	20240627	170700	171301630	5280	5280	5280	5280	0
160	20240627	170600	171301630	5280	5280	5280	5280	0
161	20240627	170500	171301630	5280	5280	5280	5280	0
162	20240627	170400	171301630	5280	5280	5280	5280	0
163	20240627	170300	171301630	5280	5280	5280	5280	0
164	20240627	170200	171301630	5280	5280	5280	5280	0
165	20240627	170100	171301630	5280	5280	5280	5280	0
166	20240627	170000	171301630	5280	5280	5280	5280	0
167	20240627	165900	171301630	5280	5280	5280	5280	0
168	20240627	165800	171301630	5280	5280	5280	5280	0
169	20240627	165700	171301630	5280	5280	5280	5280	0
170	20240627	165600	171301630	5280	5280	5280	5280	0
171	20240627	165500	171301630	5280	5280	5280	5280	0
172	20240627	165400	171301630	5280	5280	5280	5280	0
173	20240627	165300	171301630	5280	5280	5280	5280	0
174	20240627	165200	171301630	5280	5280	5280	5280	0
175	20240627	165100	171301630	5280	5280	5280	5280	0
176	20240627	165000	171301630	5280	5280	5280	5280	0
177	20240627	164900	171301630	5280	5280	5280	5280	0
178	20240627	164800	171301630	5280	5280	5280	5280	0
179	20240627	164700	171301630	5280	5280	5280	5280	0
180	20240627	164600	171301630	5280	5280	5280	5280	0
181	20240627	164500	171301630	5280	5280	5280	5280	0
182	20240627	164400	171301630	5280	5280	5280	5280	893
183	20240627	164300	171301630	5280	5280	5280	5280	0
184	20240627	164200	171301630	5280	5280	5280	5280	0
185	20240627	164100	171301630	5280	5280	5280	5280	0
186	20240627	164000	171301630	5280	5280	5280	5280	0
187	20240627	163900	171301630	5280	5280	5280	5280	0
188	20240627	163800	171301630	5280	5280	5280	5280	0
189	20240627	163700	171301630	5280	5280	5280	5280	0
190	20240627	163600	171301630	5280	5280	5280	5280	0
191	20240627	163500	171301630	5280	5280	5280	5280	0
192	20240627	163400	171301630	5280	5280	5280	5280	0
193	20240627	163300	171301630	5280	5280	5280	5280	0
194	20240627	163200	171301630	5280	5280	5280	5280	0
195	20240627	163100	171301630	5280	5280	5280	5280	0
196	20240627	163000	171301630	5280	5280	5280	5280	0
197	20240627	162900	171301630	5280	5280	5280	5280	0
198	20240627	162800	171301630	5280	5280	5280	5280	0
199	20240627	162700	171301630	5280	5280	5280	5280	0
200	20240627	162600	171301630	5280	5280	5280	5280	0
201	20240627	162500	171301630	5280	5280	5280	5280	0
202	20240627	162400	171301630	5280	5280	5280	5280	0
203	20240627	162300	171301630	5280	5280	5280	5280	0
204	20240627	162200	171301630	5280	5280	5280	5280	0
205	20240627	162100	171301630	5280	5280	5280	5280	0
206	20240627	162000	171301630	5280	5280	5280	5280	0
207	20240627	161900	171301630	5280	5280	5280	5280	0
208	20240627	161800	171301630	5280	5280	5280	5280	0
209	20240627	161700	171301630	5280	5280	5280	5280	0
210	20240627	161600	171301630	5280	5280	5280	5280	0
211	20240627	161500	171301630	5280	5280	5280	5280	0
212	20240627	161400	171301630	5280	5280	5280	5280	893
213	20240627	161300	171301630	5280	5280	5280	5280	0
214	20240627	161200	171301630	5280	5280	5280	5280	0
215	20240627	161100	171301630	5280	5280	5280	5280	0
216	20240627	161000	171301630	5280	5280	5280	5280	0
217	20240627	160900	171301630	5280	5280	5280	5280	0
218	20240627	160800	171301630	5280	5280	5280	5280	0
219	20240627	160700	171301630	5280	5280	5280	5280	0
220	20240627	160600	171301630	5280	5280	5280	5280	0
221	20240627	160500	171301630	5280	5280	5280	5280	0
222	20240627	160400	171301630	5280	5280	5280	5280	0
223	20240627	160300	171301630	5280	5280	5280	5280	0
224	20240627	160200	171301630	5280	5280	5280	5280	0
225	20240627	160100	171301630	5280	5280	5280	5280	0
226	20240627	160000	171301630	5280	5280	5280	5280	0
227	20240627	155900	171301630	5280	5280	5280	5280	0
228	20240627	155800	171301630	5280	5280	5280	5280	0
229	20240627	155700	171301630	5280	5280	5280	5280	0
230	20240627	155600	171301630	5280	5280	5280	5280	0
231	20240627	155500	171301630	5280	5280	5280	5280	0
232	20240627	155400	171301630	5280	5280	5280	5280	0
233	20240627	155300	171301630	5280	5280	5280	5280	0
234	20240627	155200	171301630	5280	5280	5280	5280	0
235	20240627	155100	171301630	5280	5280	5280	5280	0
236	20240627	155000	171301630	5280	5280	5280	5280	0
237	20240627	154900	171301630	5280	5280	5280	5280	0
238	20240627	154800	171301630	5280	5280	5280	5280	0
239	20240627	154700	171301630	5280	5280	5280	5280	0
240	20240627	154600	171301630	5280	5280	5280	5280	0
241	20240627	154500	171301630	5280	5280	5280	5280	0
242	20240627	154400	171301630	5280	5280	5280	5280	893
243	20240627	154300	171301630	5280	5280	5280	5280	0
244	20240627	154200	171301630	5280	5280	5280	5280	0
245	20240627	154100	171301630	5280	5280	5280	5280	0
246	20240627	154000	171301630	5280	5280	5280	5280	0
247	20240627	153900	171301630	5280	5280	5280	5280	0
248	20240627	153800	171301630	5280	5280	5280	5280	0
249	20240627	153700	171301630	5280	5280	5280	5280	0
250	20240627	153600	171301630	5280	5280	5280	5280	0
251	20240627	153500	171301630	5280	5280	5280	5280	0
252	20240627	153400	171301630	5280	5280	5280	5280	0
253	20240627	153300	171301630	5280	5280	5280	5280	0
254	20240627	153200	171301630	5280	5280	5280	5280	0
255	20240627	153100	171301630	5280	5280	5280	5280	0
256	20240627	153000	171301630	5280	5280	5280	5280	893
257	20240627	152900	166586590	5290	5290	5290	5290	0
258	20240627	152800	166586590	5290	5290	5290	5290	0
259	20240627	152700	166586590	5290	5290	5290	5290	0
260	20240627	152600	166586590	5290	5290	5290	5290	0
261	20240627	152500	166586590	5290	5290	5290	5290	0
262	20240627	152400	166586590	5290	5290	5290	5290	0
263	20240627	152300	166586590	5290	5290	5290	5290	0
264	20240627	152200	166586590	5290	5290	5290	5290	0
265	20240627	152100	166586590	5290	5290	5290	5290	0
266	20240627	152000	166586590	5290	5290	5290	5290	0
267	20240627	151900	166586590	5290	5290	5290	5290	200
268	20240627	151800	165528590	5280	5280	5280	5280	0
269	20240627	151700	165528590	5280	5280	5280	5280	0
270	20240627	151600	165528590	5280	5280	5280	5280	0
271	20240627	151500	165528590	5280	5280	5280	5280	0
272	20240627	151400	165528590	5280	5290	5290	5280	53
273	20240627	151300	165248250	5290	5290	5290	5290	0
274	20240627	151200	165248250	5290	5290	5290	5290	195
275	20240627	151100	164216700	5290	5290	5290	5290	0
276	20240627	151000	164216700	5290	5290	5290	5290	342
277	20240627	150900	162407520	5280	5280	5280	5280	0
278	20240627	150800	162407520	5280	5280	5280	5280	0
279	20240627	150700	162407520	5280	5280	5280	5280	0
280	20240627	150600	162407520	5280	5280	5280	5280	0
281	20240627	150500	162407520	5280	5290	5290	5280	246
282	20240627	150400	161108310	5280	5280	5280	5280	0
283	20240627	150300	161108310	5280	5280	5280	5280	0
284	20240627	150200	161108310	5280	5280	5280	5280	0
285	20240627	150100	161108310	5280	5280	5280	5280	0
286	20240627	150000	161108310	5280	5280	5280	5280	19
287	20240627	145900	161007990	5300	5300	5300	5300	0
288	20240627	145800	161007990	5300	5300	5300	5300	0
289	20240627	145700	161007990	5300	5300	5300	5300	0
290	20240627	145600	161007990	5300	5300	5300	5300	173
291	20240627	145500	160091090	5290	5300	5300	5290	290
292	20240627	145400	158554840	5300	5300	5300	5300	0
293	20240627	145300	158554840	5300	5300	5300	5300	100
294	20240627	145200	158024840	5300	5300	5300	5300	0
295	20240627	145100	158024840	5300	5290	5300	5290	926
296	20240627	145000	153125760	5280	5280	5280	5280	0
297	20240627	144900	153125760	5280	5280	5280	5280	0
298	20240627	144800	153125760	5280	5280	5280	5280	0
299	20240627	144700	153125760	5280	5280	5280	5280	0
300	20240627	144600	153125760	5280	5280	5280	5280	0
301	20240627	144500	153125760	5280	5280	5280	5280	0
302	20240627	144400	153125760	5280	5280	5280	5280	44
303	20240627	144300	152893440	5280	5280	5280	5280	0
304	20240627	144200	152893440	5280	5280	5280	5280	0
305	20240627	144100	152893440	5280	5280	5280	5280	0
306	20240627	144000	152893440	5280	5280	5280	5280	12
307	20240627	143900	152830080	5280	5280	5280	5280	72
308	20240627	143800	152449920	5270	5270	5270	5270	0
309	20240627	143700	152449920	5270	5280	5280	5270	178
310	20240627	143600	151511660	5280	5280	5280	5280	20
311	20240627	143500	151406060	5280	5280	5280	5280	0
312	20240627	143400	151406060	5280	5280	5280	5280	49
313	20240627	143300	151147340	5280	5280	5280	5280	0
314	20240627	143200	151147340	5280	5280	5280	5280	3
315	20240627	143100	151131500	5280	5280	5280	5280	217
316	20240627	143000	149985740	5280	5280	5280	5270	869
317	20240627	142900	145398210	5290	5290	5290	5290	24
318	20240627	142800	145271250	5290	5290	5290	5290	0
319	20240627	142700	145271250	5290	5290	5290	5290	0
320	20240627	142600	145271250	5290	5290	5290	5290	10
321	20240627	142500	145218350	5290	5290	5290	5290	0
322	20240627	142400	145218350	5290	5280	5290	5280	86
323	20240627	142300	144764240	5280	5280	5280	5280	187
324	20240627	142200	143776880	5280	5280	5280	5280	0
325	20240627	142100	143776880	5280	5280	5280	5280	50
326	20240627	142000	143512880	5280	5270	5280	5270	105
327	20240627	141900	142959480	5280	5280	5280	5280	900
328	20240627	141800	138207480	5290	5290	5290	5290	0
329	20240627	141700	138207480	5290	5290	5290	5290	0
330	20240627	141600	138207480	5290	5290	5290	5290	0
331	20240627	141500	138207480	5290	5290	5290	5290	50
332	20240627	141400	137942980	5290	5290	5290	5290	13
333	20240627	141300	137874210	5290	5290	5290	5290	0
334	20240627	141200	137874210	5290	5290	5290	5290	0
335	20240627	141100	137874210	5290	5290	5290	5290	0
336	20240627	141000	137874210	5290	5290	5290	5290	1
337	20240627	140900	137868920	5290	5290	5290	5290	10
338	20240627	140800	137816020	5290	5290	5290	5290	0
339	20240627	140700	137816020	5290	5290	5290	5290	0
340	20240627	140600	137816020	5290	5290	5290	5290	0
341	20240627	140500	137816020	5290	5290	5290	5290	177
342	20240627	140400	136879690	5290	5290	5290	5290	0
343	20240627	140300	136879690	5290	5290	5290	5290	0
344	20240627	140200	136879690	5290	5290	5290	5290	0
345	20240627	140100	136879690	5290	5290	5290	5290	60
346	20240627	140000	136562290	5290	5290	5290	5290	10
347	20240627	135900	136509390	5300	5300	5300	5300	0
348	20240627	135800	136509390	5300	5300	5300	5300	0
349	20240627	135700	136509390	5300	5300	5300	5300	1
350	20240627	135600	136504090	5300	5300	5300	5300	0
351	20240627	135500	136504090	5300	5300	5300	5300	0
352	20240627	135400	136504090	5300	5300	5300	5300	0
353	20240627	135300	136504090	5300	5300	5300	5300	0
354	20240627	135200	136504090	5300	5300	5300	5300	0
355	20240627	135100	136504090	5300	5300	5300	5300	12
356	20240627	135000	136440490	5300	5290	5300	5290	1990
357	20240627	134900	125911070	5290	5290	5290	5290	0
358	20240627	134800	125911070	5290	5290	5290	5290	0
359	20240627	134700	125911070	5290	5290	5290	5290	0
360	20240627	134600	125911070	5290	5290	5290	5290	0
361	20240627	134500	125911070	5290	5290	5290	5290	0
362	20240627	134400	125911070	5290	5290	5290	5290	5
363	20240627	134300	125884620	5290	5290	5290	5290	2
364	20240627	134200	125874040	5290	5290	5290	5290	68
365	20240627	134100	125514320	5290	5290	5290	5290	0
366	20240627	134000	125514320	5290	5290	5290	5290	0
367	20240627	133900	125514320	5290	5290	5290	5290	20
368	20240627	133800	125408520	5290	5290	5290	5290	0
369	20240627	133700	125408520	5290	5290	5290	5290	0
370	20240627	133600	125408520	5290	5290	5290	5290	10
371	20240627	133500	125355620	5290	5290	5290	5290	1
372	20240627	133400	125350330	5270	5270	5270	5270	0
373	20240627	133300	125350330	5270	5270	5270	5270	811
374	20240627	133200	121076360	5280	5280	5280	5280	561
375	20240627	133100	118114280	5270	5270	5270	5270	850
376	20240627	133000	113634780	5280	5280	5280	5280	96
377	20240627	132900	113127900	5280	5280	5280	5280	0
378	20240627	132800	113127900	5280	5280	5280	5280	0
379	20240627	132700	113127900	5280	5280	5280	5280	0
380	20240627	132600	113127900	5280	5280	5280	5280	0
381	20240627	132500	113127900	5280	5280	5280	5280	0
382	20240627	132400	113127900	5280	5280	5280	5280	0
383	20240627	132300	113127900	5280	5280	5280	5280	608
384	20240627	132200	109917660	5290	5290	5290	5290	0
385	20240627	132100	109917660	5290	5290	5290	5290	0
386	20240627	132000	109917660	5290	5290	5290	5290	0
387	20240627	131900	109917660	5290	5290	5290	5290	0
388	20240627	131800	109917660	5290	5290	5290	5290	0
389	20240627	131700	109917660	5290	5290	5290	5290	0
390	20240627	131600	109917660	5290	5290	5290	5290	0
391	20240627	131500	109917660	5290	5290	5290	5290	0
392	20240627	131400	109917660	5290	5290	5290	5290	0
393	20240627	131300	109917660	5290	5290	5290	5290	0
394	20240627	131200	109917660	5290	5290	5290	5290	100
395	20240627	131100	109388660	5290	5290	5290	5290	0
396	20240627	131000	109388660	5290	5290	5290	5290	0
397	20240627	130900	109388660	5290	5290	5290	5290	0
398	20240627	130800	109388660	5290	5290	5290	5290	10
399	20240627	130700	109335760	5290	5290	5290	5290	0
400	20240627	130600	109335760	5290	5290	5290	5290	0
401	20240627	130500	109335760	5290	5290	5290	5290	15
402	20240627	130400	109256410	5290	5290	5290	5290	1
403	20240627	130300	109251120	5280	5280	5280	5280	0
404	20240627	130200	109251120	5280	5280	5280	5280	0
405	20240627	130100	109251120	5280	5280	5280	5280	0
406	20240627	130000	109251120	5280	5280	5280	5280	0
407	20240627	125900	109251120	5280	5280	5280	5280	1
408	20240627	125800	109245840	5290	5290	5290	5290	0
409	20240627	125700	109245840	5290	5290	5290	5290	0
410	20240627	125600	109245840	5290	5290	5290	5290	201
411	20240627	125500	108182550	5290	5290	5290	5290	21
412	20240627	125400	108071460	5290	5290	5290	5290	40
413	20240627	125300	107859860	5290	5290	5290	5290	1
414	20240627	125200	107854570	5290	5290	5290	5290	2
415	20240627	125100	107843990	5290	5290	5290	5290	200
416	20240627	125000	106785990	5290	5290	5290	5290	0
417	20240627	124900	106785990	5290	5290	5290	5290	0
418	20240627	124800	106785990	5290	5290	5290	5290	0
419	20240627	124700	106785990	5290	5290	5290	5290	0
420	20240627	124600	106785990	5290	5290	5290	5290	0
421	20240627	124500	106785990	5290	5290	5290	5290	0
422	20240627	124400	106785990	5290	5290	5290	5290	20
423	20240627	124300	106680190	5290	5290	5290	5290	10
424	20240627	124200	106627290	5290	5290	5290	5290	1
425	20240627	124100	106622000	5290	5290	5290	5290	5
426	20240627	124000	106595550	5290	5290	5290	5290	0
427	20240627	123900	106595550	5290	5290	5290	5290	0
428	20240627	123800	106595550	5290	5290	5290	5290	0
429	20240627	123700	106595550	5290	5290	5290	5290	26
430	20240627	123600	106458010	5290	5290	5290	5290	5
431	20240627	123500	106431560	5280	5280	5280	5280	0
432	20240627	123400	106431560	5280	5280	5280	5280	200
433	20240627	123300	105375560	5280	5280	5280	5280	0
434	20240627	123200	105375560	5280	5280	5280	5280	1000
435	20240627	123100	100095560	5280	5280	5280	5280	0
436	20240627	123000	100095560	5280	5280	5280	5280	0
437	20240627	122900	100095560	5280	5280	5280	5280	50
438	20240627	122800	99831560	5290	5290	5290	5290	2
439	20240627	122700	99820980	5290	5290	5290	5290	0
440	20240627	122600	99820980	5290	5290	5290	5290	10
441	20240627	122500	99768080	5290	5290	5290	5290	0
442	20240627	122400	99768080	5290	5290	5290	5290	0
443	20240627	122300	99768080	5290	5290	5290	5290	0
444	20240627	122200	99768080	5290	5290	5290	5290	0
445	20240627	122100	99768080	5290	5290	5290	5290	0
446	20240627	122000	99768080	5290	5290	5290	5290	0
447	20240627	121900	99768080	5290	5290	5290	5290	2
448	20240627	121800	99757500	5290	5300	5300	5290	25
449	20240627	121700	99625050	5290	5290	5290	5290	52
450	20240627	121600	99349970	5290	5290	5290	5290	10
451	20240627	121500	99297070	5300	5300	5300	5300	0
452	20240627	121400	99297070	5300	5300	5300	5300	10
453	20240627	121300	99244070	5300	5300	5300	5300	0
454	20240627	121200	99244070	5300	5300	5300	5300	0
455	20240627	121100	99244070	5300	5300	5300	5300	161
456	20240627	121000	98390770	5300	5300	5300	5300	41
457	20240627	120900	98173470	5290	5290	5290	5290	0
458	20240627	120800	98173470	5290	5290	5290	5290	0
459	20240627	120700	98173470	5290	5290	5290	5290	0
460	20240627	120600	98173470	5290	5290	5290	5290	0
461	20240627	120500	98173470	5290	5290	5290	5290	0
462	20240627	120400	98173470	5290	5290	5290	5290	193
463	20240627	120300	97152500	5270	5290	5290	5270	322
464	20240627	120200	95451400	5300	5310	5310	5300	3678
465	20240627	120100	75952530	5320	5320	5320	5320	0
466	20240627	120000	75952530	5320	5320	5320	5320	70
467	20240627	115900	75580130	5340	5340	5340	5340	0
468	20240627	115800	75580130	5340	5340	5340	5340	0
469	20240627	115700	75580130	5340	5340	5340	5340	0
470	20240627	115600	75580130	5340	5340	5340	5340	0
471	20240627	115500	75580130	5340	5340	5340	5340	0
472	20240627	115400	75580130	5340	5340	5340	5340	0
473	20240627	115300	75580130	5340	5340	5340	5340	0
474	20240627	115200	75580130	5340	5340	5340	5340	0
475	20240627	115100	75580130	5340	5340	5340	5340	0
476	20240627	115000	75580130	5340	5340	5340	5340	0
477	20240627	114900	75580130	5340	5340	5340	5340	0
478	20240627	114800	75580130	5340	5320	5340	5320	15
479	20240627	114700	75500310	5320	5320	5320	5320	222
480	20240627	114600	74319270	5320	5320	5320	5320	0
481	20240627	114500	74319270	5320	5320	5320	5320	0
482	20240627	114400	74319270	5320	5320	5320	5320	0
483	20240627	114300	74319270	5320	5320	5320	5320	0
484	20240627	114200	74319270	5320	5320	5320	5320	0
485	20240627	114100	74319270	5320	5320	5320	5320	0
486	20240627	114000	74319270	5320	5320	5320	5320	0
487	20240627	113900	74319270	5320	5320	5320	5320	0
488	20240627	113800	74319270	5320	5320	5320	5320	0
489	20240627	113700	74319270	5320	5320	5320	5320	1100
490	20240627	113600	68467270	5330	5330	5330	5330	358
491	20240627	113500	66559130	5330	5330	5330	5330	0
492	20240627	113400	66559130	5330	5330	5330	5330	0
493	20240627	113300	66559130	5330	5330	5330	5330	0
494	20240627	113200	66559130	5330	5330	5330	5330	0
495	20240627	113100	66559130	5330	5330	5330	5330	0
496	20240627	113000	66559130	5330	5330	5330	5330	0
497	20240627	112900	66559130	5330	5330	5330	5330	0
498	20240627	112800	66559130	5330	5330	5330	5330	98
499	20240627	112700	66036790	5340	5340	5340	5340	2
500	20240627	112600	66026110	5340	5340	5340	5340	0
501	20240627	112500	66026110	5340	5340	5340	5340	30
502	20240627	112400	65865910	5340	5340	5340	5340	94
503	20240627	112300	65363950	5340	5340	5340	5340	0
504	20240627	112200	65363950	5340	5340	5340	5340	0
505	20240627	112100	65363950	5340	5340	5340	5340	10
506	20240627	112000	65310550	5340	5350	5350	5340	1132
507	20240627	111900	59258430	5350	5350	5350	5350	0
508	20240627	111800	59258430	5350	5350	5350	5350	0
509	20240627	111700	59258430	5350	5350	5350	5350	0
510	20240627	111600	59258430	5350	5350	5350	5350	0
511	20240627	111500	59258430	5350	5350	5350	5350	0
512	20240627	111400	59258430	5350	5350	5350	5350	10
513	20240627	111300	59204930	5340	5340	5340	5340	0
514	20240627	111200	59204930	5340	5340	5340	5340	0
515	20240627	111100	59204930	5340	5340	5340	5340	0
516	20240627	111000	59204930	5340	5340	5340	5340	0
517	20240627	110900	59204930	5340	5340	5340	5340	0
518	20240627	110800	59204930	5340	5340	5340	5340	0
519	20240627	110700	59204930	5340	5340	5340	5340	3
520	20240627	110600	59188910	5350	5350	5350	5350	0
521	20240627	110500	59188910	5350	5350	5350	5350	491
522	20240627	110400	56562060	5360	5360	5360	5360	0
523	20240627	110300	56562060	5360	5360	5360	5360	0
524	20240627	110200	56562060	5360	5360	5360	5360	0
525	20240627	110100	56562060	5360	5360	5360	5360	0
526	20240627	110000	56562060	5360	5360	5360	5360	0
527	20240627	105900	56562060	5360	5360	5360	5360	0
528	20240627	105800	56562060	5360	5360	5360	5360	0
529	20240627	105700	56562060	5360	5360	5360	5360	0
530	20240627	105600	56562060	5360	5360	5360	5360	0
531	20240627	105500	56562060	5360	5360	5360	5360	0
532	20240627	105400	56562060	5360	5360	5360	5360	0
533	20240627	105300	56562060	5360	5360	5360	5360	0
534	20240627	105200	56562060	5360	5360	5360	5360	0
535	20240627	105100	56562060	5360	5360	5360	5360	0
536	20240627	105000	56562060	5360	5360	5360	5360	0
537	20240627	104900	56562060	5360	5360	5360	5360	49
538	20240627	104800	56299420	5360	5360	5360	5360	0
539	20240627	104700	56299420	5360	5360	5360	5360	0
540	20240627	104600	56299420	5360	5360	5360	5360	0
541	20240627	104500	56299420	5360	5360	5360	5360	101
542	20240627	104400	55758060	5370	5370	5370	5370	2
543	20240627	104300	55747320	5370	5370	5370	5370	2
544	20240627	104200	55736580	5370	5370	5370	5370	13
545	20240627	104100	55666770	5370	5370	5370	5370	0
546	20240627	104000	55666770	5370	5370	5370	5370	0
547	20240627	103900	55666770	5370	5370	5370	5370	0
548	20240627	103800	55666770	5370	5370	5370	5370	3
549	20240627	103700	55650660	5370	5370	5370	5370	0
550	20240627	103600	55650660	5370	5370	5370	5370	0
551	20240627	103500	55650660	5370	5370	5370	5370	17
552	20240627	103400	55559370	5360	5360	5360	5360	0
553	20240627	103300	55559370	5360	5360	5360	5360	0
554	20240627	103200	55559370	5360	5360	5360	5360	0
555	20240627	103100	55559370	5360	5360	5360	5360	0
556	20240627	103000	55559370	5360	5360	5360	5360	0
557	20240627	102900	55559370	5360	5360	5360	5360	0
558	20240627	102800	55559370	5360	5360	5360	5360	0
559	20240627	102700	55559370	5360	5360	5360	5360	15
560	20240627	102600	55478970	5380	5380	5380	5380	0
561	20240627	102500	55478970	5380	5380	5380	5380	0
562	20240627	102400	55478970	5380	5380	5380	5380	0
563	20240627	102300	55478970	5380	5380	5380	5380	0
564	20240627	102200	55478970	5380	5380	5380	5380	2
565	20240627	102100	55468210	5380	5380	5380	5380	3
566	20240627	102000	55452070	5380	5380	5380	5380	0
567	20240627	101900	55452070	5380	5380	5380	5380	0
568	20240627	101800	55452070	5380	5380	5380	5380	23
569	20240627	101700	55328330	5380	5380	5380	5380	0
570	20240627	101600	55328330	5380	5380	5380	5380	5
571	20240627	101500	55301430	5390	5390	5390	5390	0
572	20240627	101400	55301430	5390	5390	5390	5390	0
573	20240627	101300	55301430	5390	5390	5390	5390	0
574	20240627	101200	55301430	5390	5390	5390	5390	0
575	20240627	101100	55301430	5390	5370	5390	5370	5
576	20240627	101000	55274540	5370	5370	5370	5370	0
577	20240627	100900	55274540	5370	5370	5370	5370	0
578	20240627	100800	55274540	5370	5370	5370	5370	2
579	20240627	100700	55263800	5350	5350	5350	5350	0
580	20240627	100600	55263800	5350	5350	5350	5350	0
581	20240627	100500	55263800	5350	5350	5350	5350	1616
582	20240627	100400	46618200	5350	5350	5350	5350	307
583	20240627	100300	44975750	5360	5360	5360	5360	85
584	20240627	100200	44520150	5360	5360	5360	5360	100
585	20240627	100100	43984150	5360	5360	5360	5360	100
586	20240627	100000	43448150	5360	5360	5360	5360	50
587	20240627	095900	43180150	5370	5370	5370	5370	4
588	20240627	095800	43158670	5370	5370	5370	5370	1
589	20240627	095700	43153300	5370	5370	5370	5370	1
590	20240627	095600	43147930	5380	5370	5380	5370	101
591	20240627	095500	42604560	5370	5370	5370	5370	14
592	20240627	095400	42529380	5370	5370	5370	5370	0
593	20240627	095300	42529380	5370	5370	5370	5370	1
594	20240627	095200	42524010	5370	5380	5380	5370	13
595	20240627	095100	42454080	5380	5370	5380	5370	11
596	20240627	095000	42394910	5370	5370	5370	5370	26
597	20240627	094900	42255290	5360	5360	5360	5360	0
598	20240627	094800	42255290	5360	5360	5360	5360	0
599	20240627	094700	42255290	5360	5360	5360	5360	1
600	20240627	094600	42249930	5360	5360	5360	5360	1
601	20240627	094500	42244570	5360	5360	5360	5360	1
602	20240627	094400	42239210	5360	5360	5360	5360	1
603	20240627	094300	42233850	5360	5360	5360	5360	0
604	20240627	094200	42233850	5360	5360	5360	5360	0
605	20240627	094100	42233850	5360	5360	5360	5360	1
606	20240627	094000	42228490	5360	5360	5360	5360	1
607	20240627	093900	42223130	5350	5350	5350	5350	201
608	20240627	093800	41147780	5350	5350	5350	5350	0
609	20240627	093700	41147780	5350	5350	5350	5350	1
610	20240627	093600	41142430	5360	5360	5360	5360	0
611	20240627	093500	41142430	5360	5360	5360	5360	1001
612	20240627	093400	35777070	5350	5350	5350	5350	1
613	20240627	093300	35771720	5350	5350	5350	5350	1
614	20240627	093200	35766370	5350	5350	5350	5350	0
615	20240627	093100	35766370	5350	5360	5360	5350	721
616	20240627	093000	31901840	5360	5360	5360	5360	110
617	20240627	092900	31312240	5370	5370	5370	5370	166
618	20240627	092800	30420820	5380	5380	5380	5380	148
619	20240627	092700	29624580	5380	5380	5380	5380	0
620	20240627	092600	29624580	5380	5390	5390	5380	201
621	20240627	092500	28541200	5390	5390	5390	5390	1
622	20240627	092400	28535810	5390	5390	5390	5390	0
623	20240627	092300	28535810	5390	5390	5390	5390	1
624	20240627	092200	28530420	5390	5390	5390	5390	1
625	20240627	092100	28525030	5390	5390	5390	5390	400
626	20240627	092000	26369030	5390	5390	5390	5390	1
627	20240627	091900	26363640	5390	5390	5390	5390	1
628	20240627	091800	26358250	5390	5390	5390	5390	0
629	20240627	091700	26358250	5390	5390	5390	5390	1
630	20240627	091600	26352860	5390	5400	5400	5390	458
631	20240627	091500	23883060	5390	5390	5390	5390	1
632	20240627	091400	23877670	5380	5380	5380	5380	1
633	20240627	091300	23872290	5380	5380	5380	5380	1
634	20240627	091200	23866910	5380	5380	5380	5380	0
635	20240627	091100	23866910	5380	5380	5380	5380	1
636	20240627	091000	23861530	5380	5380	5380	5380	0
637	20240627	090900	23861530	5380	5380	5380	5380	1
638	20240627	090800	23856150	5370	5370	5370	5370	1
639	20240627	090700	23850780	5370	5370	5370	5370	33
640	20240627	090600	23673570	5370	5400	5400	5370	2781
641	20240627	090500	8705130	5400	5420	5420	5400	1000
642	20240627	090400	3304490	5420	5420	5420	5420	25
643	20240627	090300	3168990	5400	5400	5400	5400	1
644	20240627	090200	3163590	5390	5390	5390	5390	1
645	20240627	090100	3158200	5420	5420	5420	5420	428
646	20240627	090000	838440	5480	5480	5480	5480	153