KissMeData/037440/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192200	705516790	5940	5940	5940	5940	2848
3	20240627	192100	705516790	5940	5940	5940	5940	0
4	20240627	192000	705516790	5940	5940	5940	5940	0
5	20240627	191900	705516790	5940	5940	5940	5940	0
6	20240627	191800	705516790	5940	5940	5940	5940	0
7	20240627	191700	705516790	5940	5940	5940	5940	0
8	20240627	191600	705516790	5940	5940	5940	5940	0
9	20240627	191500	705516790	5940	5940	5940	5940	0
10	20240627	191400	705516790	5940	5940	5940	5940	0
11	20240627	191300	705516790	5940	5940	5940	5940	0
12	20240627	191200	705516790	5940	5940	5940	5940	0
13	20240627	191100	705516790	5940	5940	5940	5940	0
14	20240627	191000	705516790	5940	5940	5940	5940	0
15	20240627	190900	705516790	5940	5940	5940	5940	0
16	20240627	190800	705516790	5940	5940	5940	5940	0
17	20240627	190700	705516790	5940	5940	5940	5940	0
18	20240627	190600	705516790	5940	5940	5940	5940	0
19	20240627	190500	705516790	5940	5940	5940	5940	0
20	20240627	190400	705516790	5940	5940	5940	5940	0
21	20240627	190300	705516790	5940	5940	5940	5940	0
22	20240627	190200	705516790	5940	5940	5940	5940	0
23	20240627	190100	705516790	5940	5940	5940	5940	0
24	20240627	190000	705516790	5940	5940	5940	5940	0
25	20240627	185900	705516790	5940	5940	5940	5940	0
26	20240627	185800	705516790	5940	5940	5940	5940	0
27	20240627	185700	705516790	5940	5940	5940	5940	0
28	20240627	185600	705516790	5940	5940	5940	5940	0
29	20240627	185500	705516790	5940	5940	5940	5940	0
30	20240627	185400	705516790	5940	5940	5940	5940	0
31	20240627	185300	705516790	5940	5940	5940	5940	0
32	20240627	185200	705516790	5940	5940	5940	5940	2848
33	20240627	185100	705516790	5940	5940	5940	5940	0
34	20240627	185000	705516790	5940	5940	5940	5940	0
35	20240627	184900	705516790	5940	5940	5940	5940	0
36	20240627	184800	705516790	5940	5940	5940	5940	0
37	20240627	184700	705516790	5940	5940	5940	5940	0
38	20240627	184600	705516790	5940	5940	5940	5940	0
39	20240627	184500	705516790	5940	5940	5940	5940	0
40	20240627	184400	705516790	5940	5940	5940	5940	0
41	20240627	184300	705516790	5940	5940	5940	5940	0
42	20240627	184200	705516790	5940	5940	5940	5940	0
43	20240627	184100	705516790	5940	5940	5940	5940	0
44	20240627	184000	705516790	5940	5940	5940	5940	0
45	20240627	183900	705516790	5940	5940	5940	5940	0
46	20240627	183800	705516790	5940	5940	5940	5940	0
47	20240627	183700	705516790	5940	5940	5940	5940	0
48	20240627	183600	705516790	5940	5940	5940	5940	0
49	20240627	183500	705516790	5940	5940	5940	5940	0
50	20240627	183400	705516790	5940	5940	5940	5940	0
51	20240627	183300	705516790	5940	5940	5940	5940	0
52	20240627	183200	705516790	5940	5940	5940	5940	0
53	20240627	183100	705516790	5940	5940	5940	5940	0
54	20240627	183000	705516790	5940	5940	5940	5940	0
55	20240627	182900	705516790	5940	5940	5940	5940	0
56	20240627	182800	705516790	5940	5940	5940	5940	0
57	20240627	182700	705516790	5940	5940	5940	5940	0
58	20240627	182600	705516790	5940	5940	5940	5940	0
59	20240627	182500	705516790	5940	5940	5940	5940	0
60	20240627	182400	705516790	5940	5940	5940	5940	0
61	20240627	182300	705516790	5940	5940	5940	5940	0
62	20240627	182200	705516790	5940	5940	5940	5940	2848
63	20240627	182100	705516790	5940	5940	5940	5940	0
64	20240627	182000	705516790	5940	5940	5940	5940	0
65	20240627	181900	705516790	5940	5940	5940	5940	0
66	20240627	181800	705516790	5940	5940	5940	5940	0
67	20240627	181700	705516790	5940	5940	5940	5940	0
68	20240627	181600	705516790	5940	5940	5940	5940	0
69	20240627	181500	705516790	5940	5940	5940	5940	0
70	20240627	181400	705516790	5940	5940	5940	5940	0
71	20240627	181300	705516790	5940	5940	5940	5940	0
72	20240627	181200	705516790	5940	5940	5940	5940	0
73	20240627	181100	705516790	5940	5940	5940	5940	0
74	20240627	181000	705516790	5940	5940	5940	5940	0
75	20240627	180900	705516790	5940	5940	5940	5940	0
76	20240627	180800	705516790	5940	5940	5940	5940	0
77	20240627	180700	705516790	5940	5940	5940	5940	0
78	20240627	180600	705516790	5940	5940	5940	5940	0
79	20240627	180500	705516790	5940	5940	5940	5940	0
80	20240627	180400	705516790	5940	5940	5940	5940	0
81	20240627	180300	705516790	5940	5940	5940	5940	0
82	20240627	180200	705516790	5940	5940	5940	5940	0
83	20240627	180100	705516790	5940	5940	5940	5940	0
84	20240627	180000	705516790	5940	5940	5940	5940	0
85	20240627	175900	705516790	5940	5940	5940	5940	0
86	20240627	175800	705516790	5940	5940	5940	5940	0
87	20240627	175700	705516790	5940	5940	5940	5940	0
88	20240627	175600	705516790	5940	5940	5940	5940	0
89	20240627	175500	705516790	5940	5940	5940	5940	0
90	20240627	175400	705516790	5940	5940	5940	5940	0
91	20240627	175300	705516790	5940	5940	5940	5940	0
92	20240627	175200	705516790	5940	5940	5940	5940	2848
93	20240627	175100	705516790	5940	5940	5940	5940	0
94	20240627	175000	705516790	5940	5940	5940	5940	0
95	20240627	174900	705516790	5940	5940	5940	5940	0
96	20240627	174800	705516790	5940	5940	5940	5940	0
97	20240627	174700	705516790	5940	5940	5940	5940	0
98	20240627	174600	705516790	5940	5940	5940	5940	0
99	20240627	174500	705516790	5940	5940	5940	5940	0
100	20240627	174400	705516790	5940	5940	5940	5940	0
101	20240627	174300	705516790	5940	5940	5940	5940	0
102	20240627	174200	705516790	5940	5940	5940	5940	0
103	20240627	174100	705516790	5940	5940	5940	5940	0
104	20240627	174000	705516790	5940	5940	5940	5940	0
105	20240627	173900	705516790	5940	5940	5940	5940	0
106	20240627	173800	705516790	5940	5940	5940	5940	0
107	20240627	173700	705516790	5940	5940	5940	5940	0
108	20240627	173600	705516790	5940	5940	5940	5940	0
109	20240627	173500	705516790	5940	5940	5940	5940	0
110	20240627	173400	705516790	5940	5940	5940	5940	0
111	20240627	173300	705516790	5940	5940	5940	5940	0
112	20240627	173200	705516790	5940	5940	5940	5940	0
113	20240627	173100	705516790	5940	5940	5940	5940	0
114	20240627	173000	705516790	5940	5940	5940	5940	0
115	20240627	172900	705516790	5940	5940	5940	5940	0
116	20240627	172800	705516790	5940	5940	5940	5940	0
117	20240627	172700	705516790	5940	5940	5940	5940	0
118	20240627	172600	705516790	5940	5940	5940	5940	0
119	20240627	172500	705516790	5940	5940	5940	5940	0
120	20240627	172400	705516790	5940	5940	5940	5940	0
121	20240627	172300	705516790	5940	5940	5940	5940	0
122	20240627	172200	705516790	5940	5940	5940	5940	2848
123	20240627	172100	705516790	5940	5940	5940	5940	0
124	20240627	172000	705516790	5940	5940	5940	5940	0
125	20240627	171900	705516790	5940	5940	5940	5940	0
126	20240627	171800	705516790	5940	5940	5940	5940	0
127	20240627	171700	705516790	5940	5940	5940	5940	0
128	20240627	171600	705516790	5940	5940	5940	5940	0
129	20240627	171500	705516790	5940	5940	5940	5940	0
130	20240627	171400	705516790	5940	5940	5940	5940	0
131	20240627	171300	705516790	5940	5940	5940	5940	0
132	20240627	171200	705516790	5940	5940	5940	5940	0
133	20240627	171100	705516790	5940	5940	5940	5940	0
134	20240627	171000	705516790	5940	5940	5940	5940	0
135	20240627	170900	705516790	5940	5940	5940	5940	0
136	20240627	170800	705516790	5940	5940	5940	5940	0
137	20240627	170700	705516790	5940	5940	5940	5940	0
138	20240627	170600	705516790	5940	5940	5940	5940	0
139	20240627	170500	705516790	5940	5940	5940	5940	0
140	20240627	170400	705516790	5940	5940	5940	5940	0
141	20240627	170300	705516790	5940	5940	5940	5940	0
142	20240627	170200	705516790	5940	5940	5940	5940	0
143	20240627	170100	705516790	5940	5940	5940	5940	0
144	20240627	170000	705516790	5940	5940	5940	5940	0
145	20240627	165900	705516790	5940	5940	5940	5940	0
146	20240627	165800	705516790	5940	5940	5940	5940	0
147	20240627	165700	705516790	5940	5940	5940	5940	0
148	20240627	165600	705516790	5940	5940	5940	5940	0
149	20240627	165500	705516790	5940	5940	5940	5940	0
150	20240627	165400	705516790	5940	5940	5940	5940	0
151	20240627	165300	705516790	5940	5940	5940	5940	0
152	20240627	165200	705516790	5940	5940	5940	5940	2848
153	20240627	165100	705516790	5940	5940	5940	5940	0
154	20240627	165000	705516790	5940	5940	5940	5940	0
155	20240627	164900	705516790	5940	5940	5940	5940	0
156	20240627	164800	705516790	5940	5940	5940	5940	0
157	20240627	164700	705516790	5940	5940	5940	5940	0
158	20240627	164600	705516790	5940	5940	5940	5940	0
159	20240627	164500	705516790	5940	5940	5940	5940	0
160	20240627	164400	705516790	5940	5940	5940	5940	0
161	20240627	164300	705516790	5940	5940	5940	5940	0
162	20240627	164200	705516790	5940	5940	5940	5940	0
163	20240627	164100	705516790	5940	5940	5940	5940	0
164	20240627	164000	705516790	5940	5940	5940	5940	0
165	20240627	163900	705516790	5940	5940	5940	5940	0
166	20240627	163800	705516790	5940	5940	5940	5940	0
167	20240627	163700	705516790	5940	5940	5940	5940	0
168	20240627	163600	705516790	5940	5940	5940	5940	0
169	20240627	163500	705516790	5940	5940	5940	5940	0
170	20240627	163400	705516790	5940	5940	5940	5940	0
171	20240627	163300	705516790	5940	5940	5940	5940	0
172	20240627	163200	705516790	5940	5940	5940	5940	0
173	20240627	163100	705516790	5940	5940	5940	5940	0
174	20240627	163000	705516790	5940	5940	5940	5940	0
175	20240627	162900	705516790	5940	5940	5940	5940	0
176	20240627	162800	705516790	5940	5940	5940	5940	0
177	20240627	162700	705516790	5940	5940	5940	5940	0
178	20240627	162600	705516790	5940	5940	5940	5940	0
179	20240627	162500	705516790	5940	5940	5940	5940	0
180	20240627	162400	705516790	5940	5940	5940	5940	0
181	20240627	162300	705516790	5940	5940	5940	5940	0
182	20240627	162200	705516790	5940	5940	5940	5940	2848
183	20240627	162100	705516790	5940	5940	5940	5940	0
184	20240627	162000	705516790	5940	5940	5940	5940	0
185	20240627	161900	705516790	5940	5940	5940	5940	0
186	20240627	161800	705516790	5940	5940	5940	5940	0
187	20240627	161700	705516790	5940	5940	5940	5940	0
188	20240627	161600	705516790	5940	5940	5940	5940	0
189	20240627	161500	705516790	5940	5940	5940	5940	0
190	20240627	161400	705516790	5940	5940	5940	5940	0
191	20240627	161300	705516790	5940	5940	5940	5940	0
192	20240627	161200	705516790	5940	5940	5940	5940	0
193	20240627	161100	705516790	5940	5940	5940	5940	0
194	20240627	161000	705516790	5940	5940	5940	5940	0
195	20240627	160900	705516790	5940	5940	5940	5940	0
196	20240627	160800	705516790	5940	5940	5940	5940	0
197	20240627	160700	705516790	5940	5940	5940	5940	0
198	20240627	160600	705516790	5940	5940	5940	5940	0
199	20240627	160500	705516790	5940	5940	5940	5940	0
200	20240627	160400	705516790	5940	5940	5940	5940	0
201	20240627	160300	705516790	5940	5940	5940	5940	0
202	20240627	160200	705516790	5940	5940	5940	5940	0
203	20240627	160100	705516790	5940	5940	5940	5940	0
204	20240627	160000	705516790	5940	5940	5940	5940	0
205	20240627	155900	705516790	5940	5940	5940	5940	0
206	20240627	155800	705516790	5940	5940	5940	5940	0
207	20240627	155700	705516790	5940	5940	5940	5940	0
208	20240627	155600	705516790	5940	5940	5940	5940	0
209	20240627	155500	705516790	5940	5940	5940	5940	0
210	20240627	155400	705516790	5940	5940	5940	5940	0
211	20240627	155300	705516790	5940	5940	5940	5940	0
212	20240627	155200	705516790	5940	5940	5940	5940	2848
213	20240627	155100	705516790	5940	5940	5940	5940	0
214	20240627	155000	705516790	5940	5940	5940	5940	0
215	20240627	154900	705516790	5940	5940	5940	5940	0
216	20240627	154800	705516790	5940	5940	5940	5940	0
217	20240627	154700	705516790	5940	5940	5940	5940	0
218	20240627	154600	705516790	5940	5940	5940	5940	0
219	20240627	154500	705516790	5940	5940	5940	5940	0
220	20240627	154400	705516790	5940	5940	5940	5940	0
221	20240627	154300	705516790	5940	5940	5940	5940	0
222	20240627	154200	705516790	5940	5940	5940	5940	0
223	20240627	154100	705516790	5940	5940	5940	5940	0
224	20240627	154000	705516790	5940	5940	5940	5940	0
225	20240627	153900	705516790	5940	5940	5940	5940	0
226	20240627	153800	705516790	5940	5940	5940	5940	0
227	20240627	153700	705516790	5940	5940	5940	5940	0
228	20240627	153600	705516790	5940	5940	5940	5940	0
229	20240627	153500	705516790	5940	5940	5940	5940	0
230	20240627	153400	705516790	5940	5940	5940	5940	0
231	20240627	153300	705516790	5940	5940	5940	5940	0
232	20240627	153200	705516790	5940	5940	5940	5940	0
233	20240627	153100	705516790	5940	5940	5940	5940	0
234	20240627	153000	705516790	5940	5940	5940	5940	2848
235	20240627	152900	688599670	5880	5880	5880	5880	0
236	20240627	152800	688599670	5880	5880	5880	5880	0
237	20240627	152700	688599670	5880	5880	5880	5880	0
238	20240627	152600	688599670	5880	5880	5880	5880	0
239	20240627	152500	688599670	5880	5880	5880	5880	0
240	20240627	152400	688599670	5880	5880	5880	5880	0
241	20240627	152300	688599670	5880	5880	5880	5880	0
242	20240627	152200	688599670	5880	5880	5880	5880	0
243	20240627	152100	688599670	5880	5880	5880	5880	0
244	20240627	152000	688599670	5880	5880	5880	5880	0
245	20240627	151900	688599670	5880	5890	5900	5880	158
246	20240627	151800	687668970	5900	5900	5900	5890	331
247	20240627	151700	685719070	5900	5890	5900	5890	864
248	20240627	151600	680625650	5890	5890	5890	5890	45
249	20240627	151500	680360600	5880	5880	5880	5880	122
250	20240627	151400	679643240	5890	5890	5890	5890	1
251	20240627	151300	679637350	5870	5890	5890	5870	280
252	20240627	151200	677991390	5890	5870	5890	5870	79
253	20240627	151100	677526480	5890	5870	5890	5870	12
254	20240627	151000	677456020	5890	5880	5890	5870	45
255	20240627	150900	677191600	5890	5880	5890	5880	137
256	20240627	150800	676385020	5870	5880	5880	5870	179
257	20240627	150700	675333470	5890	5890	5890	5890	0
258	20240627	150600	675333470	5890	5890	5890	5890	0
259	20240627	150500	675333470	5890	5890	5890	5890	1
260	20240627	150400	675327580	5880	5870	5880	5870	212
261	20240627	150300	674081980	5860	5860	5860	5860	5
262	20240627	150200	674052680	5860	5880	5880	5860	270
263	20240627	150100	672469960	5870	5880	5880	5870	259
264	20240627	150000	670947250	5890	5890	5890	5880	543
265	20240627	145900	667750080	5890	5890	5890	5890	108
266	20240627	145800	667113960	5890	5890	5890	5890	148
267	20240627	145700	666242240	5900	5900	5900	5900	0
268	20240627	145600	666242240	5900	5900	5900	5900	0
269	20240627	145500	666242240	5900	5910	5910	5900	294
270	20240627	145400	664506140	5920	5920	5920	5920	0
271	20240627	145300	664506140	5920	5910	5920	5890	3
272	20240627	145200	664488420	5920	5920	5920	5920	0
273	20240627	145100	664488420	5920	5920	5920	5920	0
274	20240627	145000	664488420	5920	5920	5920	5920	0
275	20240627	144900	664488420	5920	5920	5920	5920	55
276	20240627	144800	664162820	5900	5890	5900	5890	1101
277	20240627	144700	657674460	5890	5890	5890	5890	0
278	20240627	144600	657674460	5890	5890	5890	5890	1
279	20240627	144500	657668570	5880	5880	5880	5880	38
280	20240627	144400	657445130	5890	5890	5890	5890	82
281	20240627	144300	656962150	5890	5890	5890	5890	85
282	20240627	144200	656461500	5890	5890	5890	5880	3
283	20240627	144100	656443840	5890	5890	5890	5890	5
284	20240627	144000	656414390	5890	5890	5890	5890	7
285	20240627	143900	656373160	5890	5890	5890	5890	0
286	20240627	143800	656373160	5890	5890	5890	5890	0
287	20240627	143700	656373160	5890	5890	5890	5890	20
288	20240627	143600	656255360	5890	5870	5890	5870	1625
289	20240627	143500	646708350	5870	5880	5880	5870	438
290	20240627	143400	644136740	5870	5870	5870	5870	0
291	20240627	143300	644136740	5870	5870	5870	5870	55
292	20240627	143200	643813890	5880	5880	5880	5880	70
293	20240627	143100	643402290	5880	5880	5880	5880	0
294	20240627	143000	643402290	5880	5880	5880	5880	20
295	20240627	142900	643284690	5880	5870	5880	5870	42
296	20240627	142800	643037740	5890	5890	5890	5890	0
297	20240627	142700	643037740	5890	5890	5890	5890	57
298	20240627	142600	642702010	5870	5870	5870	5870	47
299	20240627	142500	642426120	5890	5880	5890	5870	210
300	20240627	142400	641192460	5880	5870	5880	5870	38
301	20240627	142300	640969390	5870	5880	5880	5870	57
302	20240627	142200	640634600	5880	5890	5890	5880	99
303	20240627	142100	640051990	5900	5900	5900	5900	0
304	20240627	142000	640051990	5900	5900	5900	5900	0
305	20240627	141900	640051990	5900	5900	5900	5900	0
306	20240627	141800	640051990	5900	5900	5900	5900	2
307	20240627	141700	640040190	5910	5910	5910	5910	62
308	20240627	141600	639673770	5920	5920	5920	5920	0
309	20240627	141500	639673770	5920	5920	5920	5920	0
310	20240627	141400	639673770	5920	5920	5920	5920	2
311	20240627	141300	639661930	5870	5870	5870	5870	0
312	20240627	141200	639661930	5870	5870	5870	5870	0
313	20240627	141100	639661930	5870	5880	5880	5870	59
314	20240627	141000	639315580	5920	5920	5920	5920	0
315	20240627	140900	639315580	5920	5920	5920	5920	0
316	20240627	140800	639315580	5920	5920	5920	5920	0
317	20240627	140700	639315580	5920	5920	5920	5920	0
318	20240627	140600	639315580	5920	5920	5920	5920	4
319	20240627	140500	639291900	5920	5920	5920	5920	0
320	20240627	140400	639291900	5920	5920	5920	5920	0
321	20240627	140300	639291900	5920	5920	5920	5920	0
322	20240627	140200	639291900	5920	5890	5920	5870	739
323	20240627	140100	634948300	5890	5890	5890	5890	88
324	20240627	140000	634429980	5890	5920	5920	5890	1415
325	20240627	135900	626087680	5920	5920	5920	5920	16
326	20240627	135800	625992960	5930	5930	5930	5930	1
327	20240627	135700	625987030	5920	5920	5920	5920	0
328	20240627	135600	625987030	5920	5920	5920	5920	20
329	20240627	135500	625868630	5920	5920	5920	5920	50
330	20240627	135400	625572630	5920	5910	5920	5890	873
331	20240627	135300	620410950	5930	5920	5930	5920	250
332	20240627	135200	618929940	5940	5940	5940	5940	0
333	20240627	135100	618929940	5940	5940	5940	5940	0
334	20240627	135000	618929940	5940	5940	5940	5940	0
335	20240627	134900	618929940	5940	5940	5940	5940	0
336	20240627	134800	618929940	5940	5940	5940	5940	0
337	20240627	134700	618929940	5940	5930	5940	5930	1257
338	20240627	134600	611470930	5930	5910	5930	5910	1231
339	20240627	134500	604181280	5900	5900	5900	5900	744
340	20240627	134400	599791680	5900	5890	5900	5890	39
341	20240627	134300	599561670	5890	5890	5890	5890	5
342	20240627	134200	599532220	5890	5900	5900	5890	105
343	20240627	134100	598912730	5900	5900	5900	5890	6
344	20240627	134000	598877370	5890	5890	5890	5890	0
345	20240627	133900	598877370	5890	5890	5890	5890	57
346	20240627	133800	598541640	5880	5890	5890	5880	51
347	20240627	133700	598241750	5880	5880	5880	5880	23
348	20240627	133600	598106510	5870	5870	5870	5870	0
349	20240627	133500	598106510	5870	5870	5870	5870	211
350	20240627	133400	596867940	5860	5860	5860	5860	12
351	20240627	133300	596797620	5870	5870	5870	5870	116
352	20240627	133200	596116700	5860	5870	5870	5860	136
353	20240627	133100	595319090	5870	5870	5870	5870	11
354	20240627	133000	595254520	5870	5870	5870	5870	775
355	20240627	132900	590705270	5870	5870	5870	5870	184
356	20240627	132800	589625190	5870	5870	5870	5870	0
357	20240627	132700	589625190	5870	5870	5870	5870	0
358	20240627	132600	589625190	5870	5870	5870	5870	1
359	20240627	132500	589619320	5860	5860	5860	5860	184
360	20240627	132400	588541080	5860	5860	5860	5860	42
361	20240627	132300	588294960	5850	5860	5860	5850	461
362	20240627	132200	585593590	5860	5860	5860	5860	71
363	20240627	132100	585177530	5860	5860	5860	5860	280
364	20240627	132000	583536730	5860	5860	5860	5860	20
365	20240627	131900	583419530	5870	5860	5870	5860	39
366	20240627	131800	583190980	5870	5870	5870	5870	0
367	20240627	131700	583190980	5870	5870	5870	5870	0
368	20240627	131600	583190980	5870	5870	5870	5870	0
369	20240627	131500	583190980	5870	5870	5870	5870	1
370	20240627	131400	583185110	5860	5870	5870	5860	1188
371	20240627	131300	576212550	5870	5870	5870	5870	0
372	20240627	131200	576212550	5870	5890	5900	5870	3168
373	20240627	131100	557610560	5900	5900	5900	5900	0
374	20240627	131000	557610560	5900	5900	5900	5900	15
375	20240627	130900	557522060	5900	5900	5900	5900	60
376	20240627	130800	557168060	5900	5900	5900	5900	16
377	20240627	130700	557073660	5900	5900	5900	5900	0
378	20240627	130600	557073660	5900	5900	5900	5900	0
379	20240627	130500	557073660	5900	5900	5900	5900	0
380	20240627	130400	557073660	5900	5890	5900	5890	39
381	20240627	130300	556843940	5890	5890	5890	5890	0
382	20240627	130200	556843940	5890	5890	5890	5890	0
383	20240627	130100	556843940	5890	5890	5890	5890	30
384	20240627	130000	556667240	5920	5920	5920	5920	0
385	20240627	125900	556667240	5920	5920	5920	5920	0
386	20240627	125800	556667240	5920	5920	5920	5920	0
387	20240627	125700	556667240	5920	5890	5920	5890	320
388	20240627	125600	554781870	5900	5900	5900	5900	183
389	20240627	125500	553702170	5900	5900	5900	5900	281
390	20240627	125400	552044270	5900	5900	5900	5900	0
391	20240627	125300	552044270	5900	5900	5900	5900	0
392	20240627	125200	552044270	5900	5900	5900	5900	60
393	20240627	125100	551690270	5900	5890	5900	5890	63
394	20240627	125000	551318740	5890	5890	5890	5890	33
395	20240627	124900	551124370	5890	5900	5900	5890	63
396	20240627	124800	550753270	5890	5890	5890	5890	0
397	20240627	124700	550753270	5890	5890	5890	5890	0
398	20240627	124600	550753270	5890	5890	5890	5890	0
399	20240627	124500	550753270	5890	5890	5890	5890	0
400	20240627	124400	550753270	5890	5890	5890	5890	82
401	20240627	124300	550270290	5890	5890	5890	5890	20
402	20240627	124200	550152490	5880	5880	5880	5880	0
403	20240627	124100	550152490	5880	5880	5880	5880	0
404	20240627	124000	550152490	5880	5880	5880	5880	130
405	20240627	123900	549388090	5880	5910	5910	5880	1001
406	20240627	123800	543482110	5910	5910	5910	5910	0
407	20240627	123700	543482110	5910	5920	5920	5910	113
408	20240627	123600	542813530	5910	5910	5910	5910	325
409	20240627	123500	540892780	5920	5920	5920	5920	0
410	20240627	123400	540892780	5920	5920	5920	5920	1
411	20240627	123300	540886860	5910	5910	5910	5910	0
412	20240627	123200	540886860	5910	5910	5910	5910	0
413	20240627	123100	540886860	5910	5910	5910	5910	166
414	20240627	123000	539905800	5910	5910	5910	5910	0
415	20240627	122900	539905800	5910	5910	5910	5910	6
416	20240627	122800	539870340	5900	5900	5900	5900	0
417	20240627	122700	539870340	5900	5900	5900	5900	5
418	20240627	122600	539840840	5900	5910	5910	5900	1000
419	20240627	122500	533940740	5900	5900	5900	5900	0
420	20240627	122400	533940740	5900	5900	5900	5900	0
421	20240627	122300	533940740	5900	5900	5910	5900	50
422	20240627	122200	533645730	5910	5940	5940	5910	18
423	20240627	122100	533538840	5900	5900	5900	5900	0
424	20240627	122000	533538840	5900	5900	5900	5900	0
425	20240627	121900	533538840	5900	5900	5900	5900	0
426	20240627	121800	533538840	5900	5900	5900	5900	0
427	20240627	121700	533538840	5900	5930	5930	5900	114
428	20240627	121600	532865670	5930	5930	5930	5930	0
429	20240627	121500	532865670	5930	5930	5930	5930	0
430	20240627	121400	532865670	5930	5930	5930	5930	354
431	20240627	121300	530766450	5930	5930	5930	5930	0
432	20240627	121200	530766450	5930	5930	5930	5930	749
433	20240627	121100	526324880	5920	5920	5920	5920	0
434	20240627	121000	526324880	5920	5920	5920	5920	118
435	20240627	120900	525626320	5920	5920	5920	5920	42
436	20240627	120800	525377680	5920	5920	5920	5920	0
437	20240627	120700	525377680	5920	5920	5920	5920	0
438	20240627	120600	525377680	5920	5920	5920	5920	10
439	20240627	120500	525318480	5930	5930	5930	5930	61
440	20240627	120400	524956750	5930	5930	5930	5930	3
441	20240627	120300	524938960	5930	5930	5930	5930	0
442	20240627	120200	524938960	5930	5930	5930	5930	0
443	20240627	120100	524938960	5930	5910	5930	5900	22
444	20240627	120000	524809080	5900	5900	5900	5900	0
445	20240627	115900	524809080	5900	5900	5900	5900	38
446	20240627	115800	524584880	5930	5930	5930	5930	1
447	20240627	115700	524578950	5900	5930	5930	5900	36
448	20240627	115600	524365920	5930	5930	5930	5930	1
449	20240627	115500	524359990	5920	5920	5920	5920	540
450	20240627	115400	521163190	5920	5920	5920	5920	20
451	20240627	115300	521044790	5930	5930	5930	5930	51
452	20240627	115200	520742360	5940	5940	5940	5940	27
453	20240627	115100	520581980	5940	5940	5940	5940	10
454	20240627	115000	520522580	5940	5940	5940	5940	44
455	20240627	114900	520261220	5940	5940	5940	5940	189
456	20240627	114800	519138560	5940	5930	5940	5930	689
457	20240627	114700	515052780	5930	5920	5930	5920	114
458	20240627	114600	514377800	5910	5910	5910	5910	50
459	20240627	114500	514082300	5900	5900	5900	5900	0
460	20240627	114400	514082300	5900	5900	5900	5900	74
461	20240627	114300	513645700	5890	5880	5890	5880	1960
462	20240627	114200	502119300	5890	5890	5890	5890	1
463	20240627	114100	502113410	5900	5900	5900	5900	0
464	20240627	114000	502113410	5900	5900	5900	5900	377
465	20240627	113900	499889110	5900	5890	5900	5890	532
466	20240627	113800	496750340	5890	5900	5900	5890	198
467	20240627	113700	495583420	5920	5920	5920	5920	0
468	20240627	113600	495583420	5920	5920	5920	5920	0
469	20240627	113500	495583420	5920	5920	5920	5920	1
470	20240627	113400	495577500	5880	5880	5880	5880	57
471	20240627	113300	495242340	5880	5890	5890	5880	408
472	20240627	113200	492839640	5940	5940	5940	5940	0
473	20240627	113100	492839640	5940	5930	5940	5900	852
474	20240627	113000	487800090	5940	5940	5940	5940	1
475	20240627	112900	487794150	5940	5940	5940	5940	1
476	20240627	112800	487788210	5930	5930	5930	5930	108
477	20240627	112700	487147770	5940	5940	5940	5940	0
478	20240627	112600	487147770	5940	5940	5940	5940	1
479	20240627	112500	487141830	5930	5940	5940	5930	272
480	20240627	112400	485528860	5930	5940	5940	5930	204
481	20240627	112300	484318810	5950	5930	5950	5930	274
482	20240627	112200	482693920	5930	5930	5930	5930	1
483	20240627	112100	482687990	5930	5930	5930	5930	70
484	20240627	112000	482272890	5920	5910	5920	5910	195
485	20240627	111900	481118510	5920	5920	5920	5920	0
486	20240627	111800	481118510	5920	5920	5920	5920	2
487	20240627	111700	481106670	5910	5910	5910	5910	51
488	20240627	111600	480805260	5920	5920	5920	5920	1
489	20240627	111500	480799340	5910	5910	5910	5910	22
490	20240627	111400	480669320	5910	5890	5910	5890	142
491	20240627	111300	479831130	5900	5900	5900	5900	6
492	20240627	111200	479795730	5900	5900	5900	5900	36
493	20240627	111100	479583330	5900	5900	5900	5900	1
494	20240627	111000	479577430	5900	5900	5900	5900	62
495	20240627	110900	479211630	5900	5900	5900	5900	0
496	20240627	110800	479211630	5900	5900	5900	5900	140
497	20240627	110700	478385630	5880	5880	5880	5880	0
498	20240627	110600	478385630	5880	5880	5880	5880	307
499	20240627	110500	476580470	5880	5900	5900	5880	380
500	20240627	110400	474342780	5900	5900	5900	5900	0
501	20240627	110300	474342780	5900	5900	5900	5900	480
502	20240627	110200	471510780	5900	5900	5900	5900	3
503	20240627	110100	471493080	5900	5900	5900	5900	0
504	20240627	110000	471493080	5900	5900	5900	5900	0
505	20240627	105900	471493080	5900	5900	5900	5900	38
506	20240627	105800	471268880	5910	5910	5910	5910	10
507	20240627	105700	471209780	5910	5910	5910	5910	20
508	20240627	105600	471091580	5910	5910	5910	5910	1170
509	20240627	105500	464176880	5920	5920	5920	5920	0
510	20240627	105400	464176880	5920	5920	5920	5910	108
511	20240627	105300	463537650	5920	5920	5920	5920	38
512	20240627	105200	463312690	5930	5930	5930	5930	0
513	20240627	105100	463312690	5930	5930	5930	5930	0
514	20240627	105000	463312690	5930	5930	5930	5930	60
515	20240627	104900	462956890	5920	5920	5920	5920	0
516	20240627	104800	462956890	5920	5920	5920	5920	144
517	20240627	104700	462104410	5920	5920	5920	5920	38
518	20240627	104600	461879450	5920	5930	5930	5920	150
519	20240627	104500	460990420	5940	5950	5950	5940	35
520	20240627	104400	460782320	5950	5950	5950	5950	42
521	20240627	104300	460532420	5950	5950	5950	5940	501
522	20240627	104200	457555280	5940	5940	5940	5940	1
523	20240627	104100	457549340	5950	5950	5950	5950	10
524	20240627	104000	457489840	5940	5940	5940	5940	73
525	20240627	103900	457056220	5940	5940	5940	5940	5
526	20240627	103800	457026520	5940	5940	5940	5940	5
527	20240627	103700	456996820	5930	5930	5930	5930	162
528	20240627	103600	456036160	5930	5920	5930	5920	52
529	20240627	103500	455728180	5920	5920	5920	5920	5
530	20240627	103400	455698580	5920	5920	5920	5920	10
531	20240627	103300	455639380	5920	5940	5940	5920	207
532	20240627	103200	454412340	5940	5940	5940	5940	65
533	20240627	103100	454026240	5930	5930	5930	5930	6
534	20240627	103000	453990660	5930	5930	5930	5930	0
535	20240627	102900	453990660	5930	5940	5940	5930	121
536	20240627	102800	453272300	5940	5940	5940	5940	10
537	20240627	102700	453212900	5940	5950	5950	5940	211
538	20240627	102600	451957860	5950	5960	5960	5950	102
539	20240627	102500	451350110	5960	5960	5970	5960	1300
540	20240627	102400	443601700	5970	5990	5990	5970	2188
541	20240627	102300	430517470	5990	5990	5990	5990	396
542	20240627	102200	428145430	5980	5980	5980	5980	281
543	20240627	102100	426465050	5980	5970	5980	5970	475
544	20240627	102000	423625060	5970	5980	5980	5970	163
545	20240627	101900	422651330	5980	5980	5980	5980	70
546	20240627	101800	422232730	5980	5980	5980	5980	236
547	20240627	101700	420821450	5970	5970	5980	5970	15
548	20240627	101600	420731860	5980	5970	5980	5970	8
549	20240627	101500	420684050	5970	5970	5970	5970	471
550	20240627	101400	417872180	5970	5970	5970	5970	5
551	20240627	101300	417842330	5970	5970	5970	5970	4
552	20240627	101200	417818450	5980	5980	5980	5980	73
553	20240627	101100	417381910	5980	5950	5980	5950	362
554	20240627	101000	415227980	5950	5950	5950	5930	499
555	20240627	100900	412263860	5950	5980	5990	5950	101
556	20240627	100800	411659110	5930	5950	6000	5930	2161
557	20240627	100700	398803010	5950	5970	5980	5950	364
558	20240627	100600	396633810	5970	5990	5990	5950	2219
559	20240627	100500	383364510	6000	6020	6020	5980	307
560	20240627	100400	381526050	6020	6000	6030	6000	770
561	20240627	100300	376894590	6000	5920	6080	5920	8042
562	20240627	100200	328795530	5920	5920	5920	5920	0
563	20240627	100100	328795530	5920	5930	5930	5920	103
564	20240627	100000	328185760	5940	5920	5940	5920	3237
565	20240627	095900	308987990	5920	5900	5930	5900	8
566	20240627	095800	308940710	5900	5900	5900	5900	0
567	20240627	095700	308940710	5900	5930	5930	5900	53
568	20240627	095600	308627920	5930	5930	5940	5930	2060
569	20240627	095500	296412100	5930	5930	5930	5930	832
570	20240627	095400	291478340	5930	5930	5930	5930	100
571	20240627	095300	290885340	5930	5920	5930	5920	3001
572	20240627	095200	273119410	5920	5920	5920	5920	362
573	20240627	095100	270976370	5920	5910	5920	5900	443
574	20240627	095000	268358220	5900	5880	5900	5860	964
575	20240627	094900	262677580	5880	5880	5880	5880	220
576	20240627	094800	261383980	5880	5880	5880	5880	56
577	20240627	094700	261054700	5880	5880	5880	5840	461
578	20240627	094600	258356600	5880	5880	5880	5880	10
579	20240627	094500	258297800	5860	5860	5860	5860	510
580	20240627	094400	255309200	5890	5880	5900	5830	6524
581	20240627	094300	217178390	5900	5930	5930	5890	1065
582	20240627	094200	210897570	5930	5920	5980	5920	693
583	20240627	094100	206788300	5940	5970	5980	5930	350
584	20240627	094000	204704980	5980	5990	5990	5940	151
585	20240627	093900	203807730	5990	5870	6100	5870	10710
586	20240627	093800	139863770	5870	5860	5870	5850	332
587	20240627	093700	137918490	5850	5850	5850	5850	0
588	20240627	093600	137918490	5850	5850	5850	5850	600
589	20240627	093500	134408490	5850	5880	5880	5850	302
590	20240627	093400	132641760	5850	5850	5880	5850	1069
591	20240627	093300	126377960	5850	5850	5850	5850	5
592	20240627	093200	126348710	5850	5850	5850	5850	0
593	20240627	093100	126348710	5850	5850	5850	5850	791
594	20240627	093000	121721360	5850	5850	5850	5840	2045
595	20240627	092900	109761110	5850	5860	5860	5850	353
596	20240627	092800	107695990	5860	5840	5860	5840	47
597	20240627	092700	107421410	5840	5870	5870	5840	55
598	20240627	092600	107100180	5870	5860	5870	5860	6
599	20240627	092500	107065010	5860	5850	5860	5850	1453
600	20240627	092400	98552400	5850	5850	5850	5850	2
601	20240627	092300	98540700	5850	5850	5850	5850	1
602	20240627	092200	98534850	5850	5850	5860	5850	1626
603	20240627	092100	89022700	5860	5860	5860	5860	195
604	20240627	092000	87880000	5870	5870	5870	5870	200
605	20240627	091900	86706000	5870	5860	5870	5850	95
606	20240627	091800	86150010	5850	5860	5860	5850	315
607	20240627	091700	84306020	5870	5870	5870	5870	31
608	20240627	091600	84124050	5870	5870	5870	5870	277
609	20240627	091500	82498060	5890	5890	5890	5890	30
610	20240627	091400	82321360	5890	5890	5900	5890	734
611	20240627	091300	77992300	5900	5880	5900	5880	2446
612	20240627	091200	63580840	5850	5870	5880	5850	185
613	20240627	091100	62498460	5860	5890	5890	5860	767
614	20240627	091000	57995830	5890	5860	5890	5850	559
615	20240627	090900	54714890	5870	5870	5870	5860	997
616	20240627	090800	48869340	5870	5830	5870	5830	1085
617	20240627	090700	42524760	5860	5830	5860	5820	2645
618	20240627	090600	27074320	5830	5850	5850	5820	1016
619	20240627	090500	21148220	5830	5850	5850	5830	753
620	20240627	090400	16755150	5850	5830	5850	5820	600
621	20240627	090300	13252160	5830	5830	5830	5830	93
622	20240627	090200	12709970	5820	5820	5830	5820	305
623	20240627	090100	10934720	5820	5820	5830	5820	1061
624	20240627	090000	4756700	5820	5830	5830	5820	816