KissMeData/247660/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205400	117865710	9530	9530	9530	9530	354
3	20240627	205300	117865710	9530	9530	9530	9530	0
4	20240627	205200	117865710	9530	9530	9530	9530	0
5	20240627	205100	117865710	9530	9530	9530	9530	0
6	20240627	205000	117865710	9530	9530	9530	9530	0
7	20240627	204900	117865710	9530	9530	9530	9530	0
8	20240627	204800	117865710	9530	9530	9530	9530	0
9	20240627	204700	117865710	9530	9530	9530	9530	0
10	20240627	204600	117865710	9530	9530	9530	9530	0
11	20240627	204500	117865710	9530	9530	9530	9530	0
12	20240627	204400	117865710	9530	9530	9530	9530	0
13	20240627	204300	117865710	9530	9530	9530	9530	0
14	20240627	204200	117865710	9530	9530	9530	9530	0
15	20240627	204100	117865710	9530	9530	9530	9530	0
16	20240627	204000	117865710	9530	9530	9530	9530	0
17	20240627	203900	117865710	9530	9530	9530	9530	0
18	20240627	203800	117865710	9530	9530	9530	9530	0
19	20240627	203700	117865710	9530	9530	9530	9530	0
20	20240627	203600	117865710	9530	9530	9530	9530	0
21	20240627	203500	117865710	9530	9530	9530	9530	0
22	20240627	203400	117865710	9530	9530	9530	9530	0
23	20240627	203300	117865710	9530	9530	9530	9530	0
24	20240627	203200	117865710	9530	9530	9530	9530	0
25	20240627	203100	117865710	9530	9530	9530	9530	0
26	20240627	203000	117865710	9530	9530	9530	9530	0
27	20240627	202900	117865710	9530	9530	9530	9530	0
28	20240627	202800	117865710	9530	9530	9530	9530	0
29	20240627	202700	117865710	9530	9530	9530	9530	0
30	20240627	202600	117865710	9530	9530	9530	9530	0
31	20240627	202500	117865710	9530	9530	9530	9530	0
32	20240627	202400	117865710	9530	9530	9530	9530	354
33	20240627	202300	117865710	9530	9530	9530	9530	0
34	20240627	202200	117865710	9530	9530	9530	9530	0
35	20240627	202100	117865710	9530	9530	9530	9530	0
36	20240627	202000	117865710	9530	9530	9530	9530	0
37	20240627	201900	117865710	9530	9530	9530	9530	0
38	20240627	201800	117865710	9530	9530	9530	9530	0
39	20240627	201700	117865710	9530	9530	9530	9530	0
40	20240627	201600	117865710	9530	9530	9530	9530	0
41	20240627	201500	117865710	9530	9530	9530	9530	0
42	20240627	201400	117865710	9530	9530	9530	9530	0
43	20240627	201300	117865710	9530	9530	9530	9530	0
44	20240627	201200	117865710	9530	9530	9530	9530	0
45	20240627	201100	117865710	9530	9530	9530	9530	0
46	20240627	201000	117865710	9530	9530	9530	9530	0
47	20240627	200900	117865710	9530	9530	9530	9530	0
48	20240627	200800	117865710	9530	9530	9530	9530	0
49	20240627	200700	117865710	9530	9530	9530	9530	0
50	20240627	200600	117865710	9530	9530	9530	9530	0
51	20240627	200500	117865710	9530	9530	9530	9530	0
52	20240627	200400	117865710	9530	9530	9530	9530	0
53	20240627	200300	117865710	9530	9530	9530	9530	0
54	20240627	200200	117865710	9530	9530	9530	9530	0
55	20240627	200100	117865710	9530	9530	9530	9530	0
56	20240627	200000	117865710	9530	9530	9530	9530	0
57	20240627	195900	117865710	9530	9530	9530	9530	0
58	20240627	195800	117865710	9530	9530	9530	9530	0
59	20240627	195700	117865710	9530	9530	9530	9530	0
60	20240627	195600	117865710	9530	9530	9530	9530	0
61	20240627	195500	117865710	9530	9530	9530	9530	0
62	20240627	195400	117865710	9530	9530	9530	9530	354
63	20240627	195300	117865710	9530	9530	9530	9530	0
64	20240627	195200	117865710	9530	9530	9530	9530	0
65	20240627	195100	117865710	9530	9530	9530	9530	0
66	20240627	195000	117865710	9530	9530	9530	9530	0
67	20240627	194900	117865710	9530	9530	9530	9530	0
68	20240627	194800	117865710	9530	9530	9530	9530	0
69	20240627	194700	117865710	9530	9530	9530	9530	0
70	20240627	194600	117865710	9530	9530	9530	9530	0
71	20240627	194500	117865710	9530	9530	9530	9530	0
72	20240627	194400	117865710	9530	9530	9530	9530	0
73	20240627	194300	117865710	9530	9530	9530	9530	0
74	20240627	194200	117865710	9530	9530	9530	9530	0
75	20240627	194100	117865710	9530	9530	9530	9530	0
76	20240627	194000	117865710	9530	9530	9530	9530	0
77	20240627	193900	117865710	9530	9530	9530	9530	0
78	20240627	193800	117865710	9530	9530	9530	9530	0
79	20240627	193700	117865710	9530	9530	9530	9530	0
80	20240627	193600	117865710	9530	9530	9530	9530	0
81	20240627	193500	117865710	9530	9530	9530	9530	0
82	20240627	193400	117865710	9530	9530	9530	9530	0
83	20240627	193300	117865710	9530	9530	9530	9530	0
84	20240627	193200	117865710	9530	9530	9530	9530	0
85	20240627	193100	117865710	9530	9530	9530	9530	0
86	20240627	193000	117865710	9530	9530	9530	9530	0
87	20240627	192900	117865710	9530	9530	9530	9530	0
88	20240627	192800	117865710	9530	9530	9530	9530	0
89	20240627	192700	117865710	9530	9530	9530	9530	0
90	20240627	192600	117865710	9530	9530	9530	9530	0
91	20240627	192500	117865710	9530	9530	9530	9530	0
92	20240627	192400	117865710	9530	9530	9530	9530	354
93	20240627	192300	117865710	9530	9530	9530	9530	0
94	20240627	192200	117865710	9530	9530	9530	9530	0
95	20240627	192100	117865710	9530	9530	9530	9530	0
96	20240627	192000	117865710	9530	9530	9530	9530	0
97	20240627	191900	117865710	9530	9530	9530	9530	0
98	20240627	191800	117865710	9530	9530	9530	9530	0
99	20240627	191700	117865710	9530	9530	9530	9530	0
100	20240627	191600	117865710	9530	9530	9530	9530	0
101	20240627	191500	117865710	9530	9530	9530	9530	0
102	20240627	191400	117865710	9530	9530	9530	9530	0
103	20240627	191300	117865710	9530	9530	9530	9530	0
104	20240627	191200	117865710	9530	9530	9530	9530	0
105	20240627	191100	117865710	9530	9530	9530	9530	0
106	20240627	191000	117865710	9530	9530	9530	9530	0
107	20240627	190900	117865710	9530	9530	9530	9530	0
108	20240627	190800	117865710	9530	9530	9530	9530	0
109	20240627	190700	117865710	9530	9530	9530	9530	0
110	20240627	190600	117865710	9530	9530	9530	9530	0
111	20240627	190500	117865710	9530	9530	9530	9530	0
112	20240627	190400	117865710	9530	9530	9530	9530	0
113	20240627	190300	117865710	9530	9530	9530	9530	0
114	20240627	190200	117865710	9530	9530	9530	9530	0
115	20240627	190100	117865710	9530	9530	9530	9530	0
116	20240627	190000	117865710	9530	9530	9530	9530	0
117	20240627	185900	117865710	9530	9530	9530	9530	0
118	20240627	185800	117865710	9530	9530	9530	9530	0
119	20240627	185700	117865710	9530	9530	9530	9530	0
120	20240627	185600	117865710	9530	9530	9530	9530	0
121	20240627	185500	117865710	9530	9530	9530	9530	0
122	20240627	185400	117865710	9530	9530	9530	9530	354
123	20240627	185300	117865710	9530	9530	9530	9530	0
124	20240627	185200	117865710	9530	9530	9530	9530	0
125	20240627	185100	117865710	9530	9530	9530	9530	0
126	20240627	185000	117865710	9530	9530	9530	9530	0
127	20240627	184900	117865710	9530	9530	9530	9530	0
128	20240627	184800	117865710	9530	9530	9530	9530	0
129	20240627	184700	117865710	9530	9530	9530	9530	0
130	20240627	184600	117865710	9530	9530	9530	9530	0
131	20240627	184500	117865710	9530	9530	9530	9530	0
132	20240627	184400	117865710	9530	9530	9530	9530	0
133	20240627	184300	117865710	9530	9530	9530	9530	0
134	20240627	184200	117865710	9530	9530	9530	9530	0
135	20240627	184100	117865710	9530	9530	9530	9530	0
136	20240627	184000	117865710	9530	9530	9530	9530	0
137	20240627	183900	117865710	9530	9530	9530	9530	0
138	20240627	183800	117865710	9530	9530	9530	9530	0
139	20240627	183700	117865710	9530	9530	9530	9530	0
140	20240627	183600	117865710	9530	9530	9530	9530	0
141	20240627	183500	117865710	9530	9530	9530	9530	0
142	20240627	183400	117865710	9530	9530	9530	9530	0
143	20240627	183300	117865710	9530	9530	9530	9530	0
144	20240627	183200	117865710	9530	9530	9530	9530	0
145	20240627	183100	117865710	9530	9530	9530	9530	0
146	20240627	183000	117865710	9530	9530	9530	9530	0
147	20240627	182900	117865710	9530	9530	9530	9530	0
148	20240627	182800	117865710	9530	9530	9530	9530	0
149	20240627	182700	117865710	9530	9530	9530	9530	0
150	20240627	182600	117865710	9530	9530	9530	9530	0
151	20240627	182500	117865710	9530	9530	9530	9530	0
152	20240627	182400	117865710	9530	9530	9530	9530	354
153	20240627	182300	117865710	9530	9530	9530	9530	0
154	20240627	182200	117865710	9530	9530	9530	9530	0
155	20240627	182100	117865710	9530	9530	9530	9530	0
156	20240627	182000	117865710	9530	9530	9530	9530	0
157	20240627	181900	117865710	9530	9530	9530	9530	0
158	20240627	181800	117865710	9530	9530	9530	9530	0
159	20240627	181700	117865710	9530	9530	9530	9530	0
160	20240627	181600	117865710	9530	9530	9530	9530	0
161	20240627	181500	117865710	9530	9530	9530	9530	0
162	20240627	181400	117865710	9530	9530	9530	9530	0
163	20240627	181300	117865710	9530	9530	9530	9530	0
164	20240627	181200	117865710	9530	9530	9530	9530	0
165	20240627	181100	117865710	9530	9530	9530	9530	0
166	20240627	181000	117865710	9530	9530	9530	9530	0
167	20240627	180900	117865710	9530	9530	9530	9530	0
168	20240627	180800	117865710	9530	9530	9530	9530	0
169	20240627	180700	117865710	9530	9530	9530	9530	0
170	20240627	180600	117865710	9530	9530	9530	9530	0
171	20240627	180500	117865710	9530	9530	9530	9530	0
172	20240627	180400	117865710	9530	9530	9530	9530	0
173	20240627	180300	117865710	9530	9530	9530	9530	0
174	20240627	180200	117865710	9530	9530	9530	9530	0
175	20240627	180100	117865710	9530	9530	9530	9530	0
176	20240627	180000	117865710	9530	9530	9530	9530	0
177	20240627	175900	117865710	9530	9530	9530	9530	0
178	20240627	175800	117865710	9530	9530	9530	9530	0
179	20240627	175700	117865710	9530	9530	9530	9530	0
180	20240627	175600	117865710	9530	9530	9530	9530	0
181	20240627	175500	117865710	9530	9530	9530	9530	0
182	20240627	175400	117865710	9530	9530	9530	9530	354
183	20240627	175300	117865710	9530	9530	9530	9530	0
184	20240627	175200	117865710	9530	9530	9530	9530	0
185	20240627	175100	117865710	9530	9530	9530	9530	0
186	20240627	175000	117865710	9530	9530	9530	9530	0
187	20240627	174900	117865710	9530	9530	9530	9530	0
188	20240627	174800	117865710	9530	9530	9530	9530	0
189	20240627	174700	117865710	9530	9530	9530	9530	0
190	20240627	174600	117865710	9530	9530	9530	9530	0
191	20240627	174500	117865710	9530	9530	9530	9530	0
192	20240627	174400	117865710	9530	9530	9530	9530	0
193	20240627	174300	117865710	9530	9530	9530	9530	0
194	20240627	174200	117865710	9530	9530	9530	9530	0
195	20240627	174100	117865710	9530	9530	9530	9530	0
196	20240627	174000	117865710	9530	9530	9530	9530	0
197	20240627	173900	117865710	9530	9530	9530	9530	0
198	20240627	173800	117865710	9530	9530	9530	9530	0
199	20240627	173700	117865710	9530	9530	9530	9530	0
200	20240627	173600	117865710	9530	9530	9530	9530	0
201	20240627	173500	117865710	9530	9530	9530	9530	0
202	20240627	173400	117865710	9530	9530	9530	9530	0
203	20240627	173300	117865710	9530	9530	9530	9530	0
204	20240627	173200	117865710	9530	9530	9530	9530	0
205	20240627	173100	117865710	9530	9530	9530	9530	0
206	20240627	173000	117865710	9530	9530	9530	9530	0
207	20240627	172900	117865710	9530	9530	9530	9530	0
208	20240627	172800	117865710	9530	9530	9530	9530	0
209	20240627	172700	117865710	9530	9530	9530	9530	0
210	20240627	172600	117865710	9530	9530	9530	9530	0
211	20240627	172500	117865710	9530	9530	9530	9530	0
212	20240627	172400	117865710	9530	9530	9530	9530	354
213	20240627	172300	117865710	9530	9530	9530	9530	0
214	20240627	172200	117865710	9530	9530	9530	9530	0
215	20240627	172100	117865710	9530	9530	9530	9530	0
216	20240627	172000	117865710	9530	9530	9530	9530	0
217	20240627	171900	117865710	9530	9530	9530	9530	0
218	20240627	171800	117865710	9530	9530	9530	9530	0
219	20240627	171700	117865710	9530	9530	9530	9530	0
220	20240627	171600	117865710	9530	9530	9530	9530	0
221	20240627	171500	117865710	9530	9530	9530	9530	0
222	20240627	171400	117865710	9530	9530	9530	9530	0
223	20240627	171300	117865710	9530	9530	9530	9530	0
224	20240627	171200	117865710	9530	9530	9530	9530	0
225	20240627	171100	117865710	9530	9530	9530	9530	0
226	20240627	171000	117865710	9530	9530	9530	9530	0
227	20240627	170900	117865710	9530	9530	9530	9530	0
228	20240627	170800	117865710	9530	9530	9530	9530	0
229	20240627	170700	117865710	9530	9530	9530	9530	0
230	20240627	170600	117865710	9530	9530	9530	9530	0
231	20240627	170500	117865710	9530	9530	9530	9530	0
232	20240627	170400	117865710	9530	9530	9530	9530	0
233	20240627	170300	117865710	9530	9530	9530	9530	0
234	20240627	170200	117865710	9530	9530	9530	9530	0
235	20240627	170100	117865710	9530	9530	9530	9530	0
236	20240627	170000	117865710	9530	9530	9530	9530	0
237	20240627	165900	117865710	9530	9530	9530	9530	0
238	20240627	165800	117865710	9530	9530	9530	9530	0
239	20240627	165700	117865710	9530	9530	9530	9530	0
240	20240627	165600	117865710	9530	9530	9530	9530	0
241	20240627	165500	117865710	9530	9530	9530	9530	0
242	20240627	165400	117865710	9530	9530	9530	9530	354
243	20240627	165300	117865710	9530	9530	9530	9530	0
244	20240627	165200	117865710	9530	9530	9530	9530	0
245	20240627	165100	117865710	9530	9530	9530	9530	0
246	20240627	165000	117865710	9530	9530	9530	9530	0
247	20240627	164900	117865710	9530	9530	9530	9530	0
248	20240627	164800	117865710	9530	9530	9530	9530	0
249	20240627	164700	117865710	9530	9530	9530	9530	0
250	20240627	164600	117865710	9530	9530	9530	9530	0
251	20240627	164500	117865710	9530	9530	9530	9530	0
252	20240627	164400	117865710	9530	9530	9530	9530	0
253	20240627	164300	117865710	9530	9530	9530	9530	0
254	20240627	164200	117865710	9530	9530	9530	9530	0
255	20240627	164100	117865710	9530	9530	9530	9530	0
256	20240627	164000	117865710	9530	9530	9530	9530	0
257	20240627	163900	117865710	9530	9530	9530	9530	0
258	20240627	163800	117865710	9530	9530	9530	9530	0
259	20240627	163700	117865710	9530	9530	9530	9530	0
260	20240627	163600	117865710	9530	9530	9530	9530	0
261	20240627	163500	117865710	9530	9530	9530	9530	0
262	20240627	163400	117865710	9530	9530	9530	9530	0
263	20240627	163300	117865710	9530	9530	9530	9530	0
264	20240627	163200	117865710	9530	9530	9530	9530	0
265	20240627	163100	117865710	9530	9530	9530	9530	0
266	20240627	163000	117865710	9530	9530	9530	9530	0
267	20240627	162900	117865710	9530	9530	9530	9530	0
268	20240627	162800	117865710	9530	9530	9530	9530	0
269	20240627	162700	117865710	9530	9530	9530	9530	0
270	20240627	162600	117865710	9530	9530	9530	9530	0
271	20240627	162500	117865710	9530	9530	9530	9530	0
272	20240627	162400	117865710	9530	9530	9530	9530	354
273	20240627	162300	117865710	9530	9530	9530	9530	0
274	20240627	162200	117865710	9530	9530	9530	9530	0
275	20240627	162100	117865710	9530	9530	9530	9530	0
276	20240627	162000	117865710	9530	9530	9530	9530	0
277	20240627	161900	117865710	9530	9530	9530	9530	0
278	20240627	161800	117865710	9530	9530	9530	9530	0
279	20240627	161700	117865710	9530	9530	9530	9530	0
280	20240627	161600	117865710	9530	9530	9530	9530	0
281	20240627	161500	117865710	9530	9530	9530	9530	0
282	20240627	161400	117865710	9530	9530	9530	9530	0
283	20240627	161300	117865710	9530	9530	9530	9530	0
284	20240627	161200	117865710	9530	9530	9530	9530	0
285	20240627	161100	117865710	9530	9530	9530	9530	0
286	20240627	161000	117865710	9530	9530	9530	9530	0
287	20240627	160900	117865710	9530	9530	9530	9530	0
288	20240627	160800	117865710	9530	9530	9530	9530	0
289	20240627	160700	117865710	9530	9530	9530	9530	0
290	20240627	160600	117865710	9530	9530	9530	9530	0
291	20240627	160500	117865710	9530	9530	9530	9530	0
292	20240627	160400	117865710	9530	9530	9530	9530	0
293	20240627	160300	117865710	9530	9530	9530	9530	0
294	20240627	160200	117865710	9530	9530	9530	9530	0
295	20240627	160100	117865710	9530	9530	9530	9530	0
296	20240627	160000	117865710	9530	9530	9530	9530	0
297	20240627	155900	117865710	9530	9530	9530	9530	0
298	20240627	155800	117865710	9530	9530	9530	9530	0
299	20240627	155700	117865710	9530	9530	9530	9530	0
300	20240627	155600	117865710	9530	9530	9530	9530	0
301	20240627	155500	117865710	9530	9530	9530	9530	0
302	20240627	155400	117865710	9530	9530	9530	9530	354
303	20240627	155300	117865710	9530	9530	9530	9530	0
304	20240627	155200	117865710	9530	9530	9530	9530	0
305	20240627	155100	117865710	9530	9530	9530	9530	0
306	20240627	155000	117865710	9530	9530	9530	9530	0
307	20240627	154900	117865710	9530	9530	9530	9530	0
308	20240627	154800	117865710	9530	9530	9530	9530	0
309	20240627	154700	117865710	9530	9530	9530	9530	0
310	20240627	154600	117865710	9530	9530	9530	9530	0
311	20240627	154500	117865710	9530	9530	9530	9530	0
312	20240627	154400	117865710	9530	9530	9530	9530	0
313	20240627	154300	117865710	9530	9530	9530	9530	0
314	20240627	154200	117865710	9530	9530	9530	9530	0
315	20240627	154100	117865710	9530	9530	9530	9530	0
316	20240627	154000	117865710	9530	9530	9530	9530	0
317	20240627	153900	117865710	9530	9530	9530	9530	0
318	20240627	153800	117865710	9530	9530	9530	9530	0
319	20240627	153700	117865710	9530	9530	9530	9530	0
320	20240627	153600	117865710	9530	9530	9530	9530	0
321	20240627	153500	117865710	9530	9530	9530	9530	0
322	20240627	153400	117865710	9530	9530	9530	9530	0
323	20240627	153300	117865710	9530	9530	9530	9530	0
324	20240627	153200	117865710	9530	9530	9530	9530	0
325	20240627	153100	117865710	9530	9530	9530	9530	0
326	20240627	153000	117865710	9530	9530	9530	9530	354
327	20240627	152900	114492090	9530	9530	9530	9530	0
328	20240627	152800	114492090	9530	9530	9530	9530	0
329	20240627	152700	114492090	9530	9530	9530	9530	0
330	20240627	152600	114492090	9530	9530	9530	9530	0
331	20240627	152500	114492090	9530	9530	9530	9530	0
332	20240627	152400	114492090	9530	9530	9530	9530	0
333	20240627	152300	114492090	9530	9530	9530	9530	0
334	20240627	152200	114492090	9530	9530	9530	9530	0
335	20240627	152100	114492090	9530	9530	9530	9530	0
336	20240627	152000	114492090	9530	9530	9530	9530	0
337	20240627	151900	114492090	9530	9480	9530	9480	69
338	20240627	151800	113837920	9530	9530	9530	9530	2
339	20240627	151700	113818860	9530	9530	9530	9530	20
340	20240627	151600	113628260	9480	9490	9490	9480	502
341	20240627	151500	108867930	9530	9530	9530	9490	38
342	20240627	151400	108507110	9500	9500	9500	9500	100
343	20240627	151300	107557110	9530	9530	9530	9530	0
344	20240627	151200	107557110	9530	9500	9530	9500	170
345	20240627	151100	105942080	9500	9500	9500	9500	0
346	20240627	151000	105942080	9500	9510	9510	9500	22
347	20240627	150900	105733060	9530	9530	9530	9530	0
348	20240627	150800	105733060	9530	9530	9530	9530	0
349	20240627	150700	105733060	9530	9530	9530	9530	3
350	20240627	150600	105704470	9500	9500	9500	9500	47
351	20240627	150500	105257970	9530	9530	9530	9530	1
352	20240627	150400	105248440	9530	9500	9530	9500	50
353	20240627	150300	104773140	9530	9530	9530	9530	0
354	20240627	150200	104773140	9530	9530	9530	9530	0
355	20240627	150100	104773140	9530	9530	9530	9530	0
356	20240627	150000	104773140	9530	9530	9530	9530	50
357	20240627	145900	104296640	9530	9530	9530	9500	38
358	20240627	145800	103934560	9500	9500	9500	9500	0
359	20240627	145700	103934560	9500	9500	9500	9500	98
360	20240627	145600	103003560	9510	9510	9510	9510	32
361	20240627	145500	102699240	9500	9490	9500	9490	152
362	20240627	145400	101256740	9500	9500	9500	9500	0
363	20240627	145300	101256740	9500	9490	9500	9490	27
364	20240627	145200	101000340	9490	9490	9490	9490	0
365	20240627	145100	101000340	9490	9490	9490	9490	0
366	20240627	145000	101000340	9490	9490	9490	9490	146
367	20240627	144900	99614800	9490	9490	9490	9490	0
368	20240627	144800	99614800	9490	9490	9490	9490	0
369	20240627	144700	99614800	9490	9560	9560	9490	320
370	20240627	144600	96576600	9550	9550	9550	9550	0
371	20240627	144500	96576600	9550	9550	9550	9550	0
372	20240627	144400	96576600	9550	9550	9550	9550	0
373	20240627	144300	96576600	9550	9550	9550	9550	0
374	20240627	144200	96576600	9550	9550	9550	9550	0
375	20240627	144100	96576600	9550	9550	9550	9550	60
376	20240627	144000	96003600	9550	9550	9550	9550	0
377	20240627	143900	96003600	9550	9550	9550	9550	2
378	20240627	143800	95984500	9590	9590	9590	9590	0
379	20240627	143700	95984500	9590	9590	9590	9590	0
380	20240627	143600	95984500	9590	9590	9590	9590	0
381	20240627	143500	95984500	9590	9590	9590	9590	0
382	20240627	143400	95984500	9590	9590	9590	9590	0
383	20240627	143300	95984500	9590	9590	9590	9590	0
384	20240627	143200	95984500	9590	9590	9590	9590	0
385	20240627	143100	95984500	9590	9500	9590	9490	150
386	20240627	143000	94560380	9490	9490	9490	9490	1
387	20240627	142900	94550890	9600	9600	9600	9600	0
388	20240627	142800	94550890	9600	9600	9600	9600	0
389	20240627	142700	94550890	9600	9600	9600	9600	9
390	20240627	142600	94464490	9600	9600	9600	9600	0
391	20240627	142500	94464490	9600	9600	9600	9600	0
392	20240627	142400	94464490	9600	9600	9600	9600	0
393	20240627	142300	94464490	9600	9600	9600	9600	10
394	20240627	142200	94368490	9600	9600	9600	9600	0
395	20240627	142100	94368490	9600	9600	9600	9600	0
396	20240627	142000	94368490	9600	9600	9600	9600	0
397	20240627	141900	94368490	9600	9600	9600	9600	0
398	20240627	141800	94368490	9600	9500	9600	9500	2232
399	20240627	141700	73164090	9500	9500	9500	9500	0
400	20240627	141600	73164090	9500	9500	9500	9500	0
401	20240627	141500	73164090	9500	9500	9500	9500	28
402	20240627	141400	72898090	9500	9500	9500	9500	0
403	20240627	141300	72898090	9500	9500	9500	9500	0
404	20240627	141200	72898090	9500	9500	9500	9500	18
405	20240627	141100	72727090	9460	9460	9460	9460	0
406	20240627	141000	72727090	9460	9480	9480	9460	148
407	20240627	140900	71325490	9500	9500	9500	9500	0
408	20240627	140800	71325490	9500	9500	9500	9500	10
409	20240627	140700	71230490	9500	9500	9500	9500	0
410	20240627	140600	71230490	9500	9500	9500	9500	0
411	20240627	140500	71230490	9500	9500	9500	9500	0
412	20240627	140400	71230490	9500	9500	9500	9500	0
413	20240627	140300	71230490	9500	9500	9500	9500	36
414	20240627	140200	70888490	9500	9500	9500	9500	0
415	20240627	140100	70888490	9500	9500	9500	9500	0
416	20240627	140000	70888490	9500	9500	9500	9500	10
417	20240627	135900	70793490	9500	9500	9500	9500	0
418	20240627	135800	70793490	9500	9500	9500	9500	9
419	20240627	135700	70707990	9500	9500	9500	9500	0
420	20240627	135600	70707990	9500	9500	9500	9500	0
421	20240627	135500	70707990	9500	9500	9500	9500	1
422	20240627	135400	70698490	9500	9500	9500	9500	1
423	20240627	135300	70688990	9500	9500	9500	9500	0
424	20240627	135200	70688990	9500	9500	9500	9500	0
425	20240627	135100	70688990	9500	9500	9500	9500	0
426	20240627	135000	70688990	9500	9500	9500	9500	0
427	20240627	134900	70688990	9500	9500	9500	9500	1
428	20240627	134800	70679490	9500	9500	9500	9500	0
429	20240627	134700	70679490	9500	9500	9500	9500	1
430	20240627	134600	70669990	9500	9500	9500	9500	0
431	20240627	134500	70669990	9500	9500	9500	9500	1
432	20240627	134400	70660490	9500	9490	9500	9490	720
433	20240627	134300	63822550	9470	9510	9510	9470	1249
434	20240627	134200	51959750	9600	9600	9600	9600	0
435	20240627	134100	51959750	9600	9600	9600	9600	0
436	20240627	134000	51959750	9600	9600	9600	9600	0
437	20240627	133900	51959750	9600	9600	9600	9600	0
438	20240627	133800	51959750	9600	9600	9600	9600	6
439	20240627	133700	51902150	9600	9600	9600	9600	1
440	20240627	133600	51892550	9600	9600	9600	9600	0
441	20240627	133500	51892550	9600	9600	9600	9600	0
442	20240627	133400	51892550	9600	9600	9600	9600	0
443	20240627	133300	51892550	9600	9600	9600	9600	0
444	20240627	133200	51892550	9600	9600	9600	9600	0
445	20240627	133100	51892550	9600	9600	9600	9600	0
446	20240627	133000	51892550	9600	9600	9600	9600	0
447	20240627	132900	51892550	9600	9600	9600	9600	0
448	20240627	132800	51892550	9600	9600	9600	9600	0
449	20240627	132700	51892550	9600	9600	9600	9600	18
450	20240627	132600	51719750	9510	9510	9510	9510	0
451	20240627	132500	51719750	9510	9510	9510	9510	0
452	20240627	132400	51719750	9510	9510	9510	9510	0
453	20240627	132300	51719750	9510	9510	9510	9510	0
454	20240627	132200	51719750	9510	9510	9510	9510	0
455	20240627	132100	51719750	9510	9510	9510	9510	0
456	20240627	132000	51719750	9510	9510	9510	9510	0
457	20240627	131900	51719750	9510	9550	9550	9500	219
458	20240627	131800	49636640	9610	9600	9610	9600	2
459	20240627	131700	49617430	9600	9600	9600	9600	0
460	20240627	131600	49617430	9600	9600	9600	9600	3
461	20240627	131500	49588630	9600	9600	9600	9600	0
462	20240627	131400	49588630	9600	9600	9600	9600	0
463	20240627	131300	49588630	9600	9600	9600	9600	1
464	20240627	131200	49579030	9600	9600	9600	9600	0
465	20240627	131100	49579030	9600	9600	9600	9600	0
466	20240627	131000	49579030	9600	9600	9600	9600	0
467	20240627	130900	49579030	9600	9600	9600	9600	0
468	20240627	130800	49579030	9600	9600	9600	9600	0
469	20240627	130700	49579030	9600	9600	9600	9600	0
470	20240627	130600	49579030	9600	9600	9600	9600	5
471	20240627	130500	49531030	9580	9580	9580	9580	6
472	20240627	130400	49473550	9580	9580	9580	9580	0
473	20240627	130300	49473550	9580	9580	9580	9580	0
474	20240627	130200	49473550	9580	9580	9580	9580	0
475	20240627	130100	49473550	9580	9580	9580	9580	1
476	20240627	130000	49463970	9580	9580	9580	9580	0
477	20240627	125900	49463970	9580	9580	9580	9580	0
478	20240627	125800	49463970	9580	9580	9580	9580	0
479	20240627	125700	49463970	9580	9570	9580	9570	2
480	20240627	125600	49444820	9560	9560	9560	9560	2
481	20240627	125500	49425700	9580	9580	9580	9580	0
482	20240627	125400	49425700	9580	9560	9580	9560	10
483	20240627	125300	49330060	9560	9560	9560	9560	1
484	20240627	125200	49320500	9550	9550	9550	9550	100
485	20240627	125100	48365500	9550	9550	9550	9550	1
486	20240627	125000	48355950	9560	9560	9560	9560	0
487	20240627	124900	48355950	9560	9560	9560	9560	0
488	20240627	124800	48355950	9560	9560	9560	9560	1
489	20240627	124700	48346390	9570	9570	9570	9570	2
490	20240627	124600	48327250	9570	9570	9570	9570	1
491	20240627	124500	48317680	9590	9590	9590	9590	0
492	20240627	124400	48317680	9590	9590	9590	9590	0
493	20240627	124300	48317680	9590	9590	9590	9590	0
494	20240627	124200	48317680	9590	9590	9590	9590	1
495	20240627	124100	48308090	9590	9590	9590	9590	0
496	20240627	124000	48308090	9590	9590	9590	9590	0
497	20240627	123900	48308090	9590	9590	9590	9590	0
498	20240627	123800	48308090	9590	9590	9590	9590	0
499	20240627	123700	48308090	9590	9590	9590	9590	0
500	20240627	123600	48308090	9590	9590	9590	9590	30
501	20240627	123500	48020390	9610	9610	9610	9610	0
502	20240627	123400	48020390	9610	9610	9610	9610	0
503	20240627	123300	48020390	9610	9610	9610	9610	0
504	20240627	123200	48020390	9610	9610	9610	9610	0
505	20240627	123100	48020390	9610	9610	9610	9610	0
506	20240627	123000	48020390	9610	9610	9610	9610	0
507	20240627	122900	48020390	9610	9610	9610	9610	0
508	20240627	122800	48020390	9610	9610	9610	9610	0
509	20240627	122700	48020390	9610	9610	9610	9610	0
510	20240627	122600	48020390	9610	9610	9610	9610	0
511	20240627	122500	48020390	9610	9610	9610	9610	0
512	20240627	122400	48020390	9610	9610	9610	9610	1
513	20240627	122300	48010780	9540	9540	9540	9540	94
514	20240627	122200	47114020	9590	9590	9590	9590	0
515	20240627	122100	47114020	9590	9620	9620	9590	106
516	20240627	122000	46094600	9620	9620	9620	9620	0
517	20240627	121900	46094600	9620	9620	9620	9620	0
518	20240627	121800	46094600	9620	9620	9620	9620	2
519	20240627	121700	46075360	9620	9620	9620	9620	1
520	20240627	121600	46065740	9590	9590	9590	9590	0
521	20240627	121500	46065740	9590	9590	9590	9590	20
522	20240627	121400	45873940	9590	9590	9590	9590	1
523	20240627	121300	45864350	9590	9590	9590	9590	1
524	20240627	121200	45854760	9590	9590	9590	9590	1
525	20240627	121100	45845170	9590	9590	9590	9590	1
526	20240627	121000	45835580	9590	9590	9590	9590	1
527	20240627	120900	45825990	9510	9510	9510	9510	0
528	20240627	120800	45825990	9510	9510	9510	9510	0
529	20240627	120700	45825990	9510	9510	9510	9510	0
530	20240627	120600	45825990	9510	9510	9510	9510	0
531	20240627	120500	45825990	9510	9510	9510	9510	0
532	20240627	120400	45825990	9510	9510	9510	9510	16
533	20240627	120300	45673830	9510	9510	9510	9510	0
534	20240627	120200	45673830	9510	9510	9510	9510	15
535	20240627	120100	45531180	9590	9590	9590	9590	0
536	20240627	120000	45531180	9590	9590	9590	9590	0
537	20240627	115900	45531180	9590	9590	9590	9590	0
538	20240627	115800	45531180	9590	9580	9590	9580	2
539	20240627	115700	45512010	9590	9590	9590	9590	0
540	20240627	115600	45512010	9590	9590	9590	9590	0
541	20240627	115500	45512010	9590	9590	9590	9590	0
542	20240627	115400	45512010	9590	9590	9590	9590	2
543	20240627	115300	45492830	9610	9610	9610	9610	0
544	20240627	115200	45492830	9610	9610	9610	9610	0
545	20240627	115100	45492830	9610	9610	9610	9610	0
546	20240627	115000	45492830	9610	9610	9610	9610	0
547	20240627	114900	45492830	9610	9500	9610	9500	6
548	20240627	114800	45435720	9620	9620	9620	9620	0
549	20240627	114700	45435720	9620	9540	9620	9540	45
550	20240627	114600	45004980	9510	9510	9510	9510	0
551	20240627	114500	45004980	9510	9510	9510	9510	0
552	20240627	114400	45004980	9510	9540	9540	9510	166
553	20240627	114300	43425720	9540	9540	9540	9540	0
554	20240627	114200	43425720	9540	9540	9540	9540	1
555	20240627	114100	43416180	9510	9510	9510	9510	0
556	20240627	114000	43416180	9510	9510	9510	9510	126
557	20240627	113900	42217920	9510	9510	9510	9510	0
558	20240627	113800	42217920	9510	9510	9510	9510	1
559	20240627	113700	42208410	9480	9480	9480	9480	37
560	20240627	113600	41857650	9450	9450	9450	9450	0
561	20240627	113500	41857650	9450	9450	9450	9450	0
562	20240627	113400	41857650	9450	9470	9470	9450	269
563	20240627	113300	39312830	9460	9460	9460	9460	0
564	20240627	113200	39312830	9460	9460	9460	9460	0
565	20240627	113100	39312830	9460	9480	9480	9460	125
566	20240627	113000	38129830	9480	9480	9480	9480	0
567	20240627	112900	38129830	9480	9480	9480	9480	0
568	20240627	112800	38129830	9480	9480	9480	9480	1
569	20240627	112700	38120350	9480	9480	9480	9480	0
570	20240627	112600	38120350	9480	9480	9480	9480	0
571	20240627	112500	38120350	9480	9480	9480	9480	30
572	20240627	112400	37835950	9480	9480	9480	9480	0
573	20240627	112300	37835950	9480	9480	9480	9480	0
574	20240627	112200	37835950	9480	9480	9480	9480	0
575	20240627	112100	37835950	9480	9480	9480	9480	8
576	20240627	112000	37760110	9500	9500	9500	9500	0
577	20240627	111900	37760110	9500	9500	9500	9500	0
578	20240627	111800	37760110	9500	9510	9510	9500	429
579	20240627	111700	33684570	9510	9510	9510	9510	0
580	20240627	111600	33684570	9510	9510	9510	9510	0
581	20240627	111500	33684570	9510	9510	9510	9510	0
582	20240627	111400	33684570	9510	9510	9510	9510	0
583	20240627	111300	33684570	9510	9510	9510	9510	1
584	20240627	111200	33675060	9510	9510	9510	9510	0
585	20240627	111100	33675060	9510	9510	9510	9510	31
586	20240627	111000	33380250	9510	9510	9510	9510	0
587	20240627	110900	33380250	9510	9510	9510	9510	0
588	20240627	110800	33380250	9510	9510	9510	9510	0
589	20240627	110700	33380250	9510	9510	9510	9510	0
590	20240627	110600	33380250	9510	9510	9510	9510	0
591	20240627	110500	33380250	9510	9510	9510	9510	0
592	20240627	110400	33380250	9510	9510	9510	9510	0
593	20240627	110300	33380250	9510	9510	9510	9510	1
594	20240627	110200	33370740	9510	9510	9510	9510	0
595	20240627	110100	33370740	9510	9510	9510	9510	0
596	20240627	110000	33370740	9510	9510	9510	9510	229
597	20240627	105900	31192950	9510	9510	9510	9510	10
598	20240627	105800	31097850	9520	9520	9520	9520	0
599	20240627	105700	31097850	9520	9520	9520	9520	0
600	20240627	105600	31097850	9520	9520	9520	9520	1
601	20240627	105500	31088330	9520	9520	9520	9520	10
602	20240627	105400	30993130	9520	9530	9530	9520	332
603	20240627	105300	27830200	9540	9540	9540	9540	55
604	20240627	105200	27305500	9540	9540	9540	9540	2
605	20240627	105100	27286420	9540	9540	9540	9540	0
606	20240627	105000	27286420	9540	9540	9540	9540	0
607	20240627	104900	27286420	9540	9540	9540	9540	0
608	20240627	104800	27286420	9540	9540	9540	9540	0
609	20240627	104700	27286420	9540	9550	9550	9540	104
610	20240627	104600	26294240	9590	9590	9590	9590	0
611	20240627	104500	26294240	9590	9590	9590	9590	0
612	20240627	104400	26294240	9590	9590	9590	9590	1
613	20240627	104300	26284650	9590	9590	9590	9590	2
614	20240627	104200	26265470	9590	9590	9590	9590	1
615	20240627	104100	26255880	9550	9550	9550	9550	0
616	20240627	104000	26255880	9550	9550	9550	9550	0
617	20240627	103900	26255880	9550	9550	9550	9550	0
618	20240627	103800	26255880	9550	9550	9550	9550	0
619	20240627	103700	26255880	9550	9550	9550	9550	0
620	20240627	103600	26255880	9550	9550	9550	9550	0
621	20240627	103500	26255880	9550	9550	9550	9550	0
622	20240627	103400	26255880	9550	9550	9550	9550	0
623	20240627	103300	26255880	9550	9550	9550	9550	0
624	20240627	103200	26255880	9550	9550	9550	9550	100
625	20240627	103100	25300880	9550	9560	9560	9550	100
626	20240627	103000	24345680	9550	9550	9550	9550	0
627	20240627	102900	24345680	9550	9550	9550	9550	0
628	20240627	102800	24345680	9550	9550	9550	9550	0
629	20240627	102700	24345680	9550	9550	9550	9550	0
630	20240627	102600	24345680	9550	9550	9550	9550	0
631	20240627	102500	24345680	9550	9550	9550	9550	0
632	20240627	102400	24345680	9550	9550	9550	9550	0
633	20240627	102300	24345680	9550	9550	9550	9550	0
634	20240627	102200	24345680	9550	9550	9550	9550	0
635	20240627	102100	24345680	9550	9550	9550	9550	0
636	20240627	102000	24345680	9550	9550	9550	9550	187
637	20240627	101900	22559830	9550	9550	9550	9550	0
638	20240627	101800	22559830	9550	9550	9550	9550	0
639	20240627	101700	22559830	9550	9570	9570	9550	557
640	20240627	101600	17236630	9640	9570	9640	9570	100
641	20240627	101500	16277110	9570	9570	9570	9570	0
642	20240627	101400	16277110	9570	9570	9570	9570	216
643	20240627	101300	14209990	9580	9580	9580	9580	0
644	20240627	101200	14209990	9580	9580	9580	9580	0
645	20240627	101100	14209990	9580	9580	9580	9580	0
646	20240627	101000	14209990	9580	9580	9580	9580	0
647	20240627	100900	14209990	9580	9580	9580	9580	0
648	20240627	100800	14209990	9580	9590	9590	9580	41
649	20240627	100700	13817010	9640	9640	9640	9640	0
650	20240627	100600	13817010	9640	9640	9640	9640	0
651	20240627	100500	13817010	9640	9640	9640	9640	0
652	20240627	100400	13817010	9640	9640	9640	9640	0
653	20240627	100300	13817010	9640	9640	9640	9640	0
654	20240627	100200	13817010	9640	9640	9640	9640	0
655	20240627	100100	13817010	9640	9640	9640	9640	0
656	20240627	100000	13817010	9640	9640	9640	9640	0
657	20240627	095900	13817010	9640	9640	9640	9640	0
658	20240627	095800	13817010	9640	9640	9640	9640	0
659	20240627	095700	13817010	9640	9640	9640	9640	0
660	20240627	095600	13817010	9640	9640	9640	9640	0
661	20240627	095500	13817010	9640	9640	9640	9640	0
662	20240627	095400	13817010	9640	9640	9640	9640	0
663	20240627	095300	13817010	9640	9640	9640	9640	0
664	20240627	095200	13817010	9640	9640	9640	9640	0
665	20240627	095100	13817010	9640	9640	9640	9640	15
666	20240627	095000	13672410	9640	9630	9640	9630	4
667	20240627	094900	13633860	9580	9580	9580	9580	0
668	20240627	094800	13633860	9580	9580	9580	9580	48
669	20240627	094700	13174020	9550	9550	9550	9550	0
670	20240627	094600	13174020	9550	9550	9550	9550	0
671	20240627	094500	13174020	9550	9550	9550	9550	0
672	20240627	094400	13174020	9550	9550	9550	9550	0
673	20240627	094300	13174020	9550	9550	9550	9550	3
674	20240627	094200	13145370	9540	9540	9540	9540	0
675	20240627	094100	13145370	9540	9540	9540	9540	0
676	20240627	094000	13145370	9540	9540	9540	9540	0
677	20240627	093900	13145370	9540	9540	9540	9540	1
678	20240627	093800	13135830	9540	9540	9540	9540	29
679	20240627	093700	12859170	9540	9570	9580	9540	155
680	20240627	093600	11378930	9560	9570	9570	9560	144
681	20240627	093500	10001300	9570	9570	9570	9570	40
682	20240627	093400	9618500	9580	9580	9580	9580	0
683	20240627	093300	9618500	9580	9580	9580	9580	0
684	20240627	093200	9618500	9580	9580	9580	9580	98
685	20240627	093100	8679660	9630	9630	9630	9630	0
686	20240627	093000	8679660	9630	9630	9630	9630	2
687	20240627	092900	8660400	9630	9630	9630	9630	0
688	20240627	092800	8660400	9630	9630	9630	9630	0
689	20240627	092700	8660400	9630	9630	9630	9630	0
690	20240627	092600	8660400	9630	9630	9630	9630	0
691	20240627	092500	8660400	9630	9630	9630	9630	0
692	20240627	092400	8660400	9630	9630	9630	9630	0
693	20240627	092300	8660400	9630	9630	9630	9630	7
694	20240627	092200	8592990	9630	9630	9630	9630	200
695	20240627	092100	6666990	9630	9630	9630	9630	10
696	20240627	092000	6570690	9640	9640	9640	9640	0
697	20240627	091900	6570690	9640	9640	9640	9640	0
698	20240627	091800	6570690	9640	9640	9640	9640	0
699	20240627	091700	6570690	9640	9640	9640	9640	0
700	20240627	091600	6570690	9640	9640	9640	9640	0
701	20240627	091500	6570690	9640	9640	9640	9640	0
702	20240627	091400	6570690	9640	9640	9640	9640	0
703	20240627	091300	6570690	9640	9640	9640	9640	20
704	20240627	091200	6377890	9570	9570	9570	9570	0
705	20240627	091100	6377890	9570	9570	9570	9570	0
706	20240627	091000	6377890	9570	9570	9570	9570	0
707	20240627	090900	6377890	9570	9580	9580	9570	210
708	20240627	090800	4368170	9560	9560	9560	9560	0
709	20240627	090700	4368170	9560	9560	9560	9560	5
710	20240627	090600	4320370	9530	9600	9600	9530	136
711	20240627	090500	3020200	9680	9690	9690	9680	80
712	20240627	090400	2245760	9680	9680	9680	9680	0
713	20240627	090300	2245760	9680	9680	9680	9680	0
714	20240627	090200	2245760	9680	9680	9680	9680	0
715	20240627	090100	2245760	9680	9680	9680	9680	4
716	20240627	090000	2207040	9680	9680	9680	9680	228