KissMeData/002800/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183800	177123020	5280	5280	5280	5280	318
3	20240627	183700	177123020	5280	5280	5280	5280	0
4	20240627	183600	177123020	5280	5280	5280	5280	0
5	20240627	183500	177123020	5280	5280	5280	5280	0
6	20240627	183400	177123020	5280	5280	5280	5280	0
7	20240627	183300	177123020	5280	5280	5280	5280	0
8	20240627	183200	177123020	5280	5280	5280	5280	0
9	20240627	183100	177123020	5280	5280	5280	5280	0
10	20240627	183000	177123020	5280	5280	5280	5280	0
11	20240627	182900	177123020	5280	5280	5280	5280	0
12	20240627	182800	177123020	5280	5280	5280	5280	0
13	20240627	182700	177123020	5280	5280	5280	5280	0
14	20240627	182600	177123020	5280	5280	5280	5280	0
15	20240627	182500	177123020	5280	5280	5280	5280	0
16	20240627	182400	177123020	5280	5280	5280	5280	0
17	20240627	182300	177123020	5280	5280	5280	5280	0
18	20240627	182200	177123020	5280	5280	5280	5280	0
19	20240627	182100	177123020	5280	5280	5280	5280	0
20	20240627	182000	177123020	5280	5280	5280	5280	0
21	20240627	181900	177123020	5280	5280	5280	5280	0
22	20240627	181800	177123020	5280	5280	5280	5280	0
23	20240627	181700	177123020	5280	5280	5280	5280	0
24	20240627	181600	177123020	5280	5280	5280	5280	0
25	20240627	181500	177123020	5280	5280	5280	5280	0
26	20240627	181400	177123020	5280	5280	5280	5280	0
27	20240627	181300	177123020	5280	5280	5280	5280	0
28	20240627	181200	177123020	5280	5280	5280	5280	0
29	20240627	181100	177123020	5280	5280	5280	5280	0
30	20240627	181000	177123020	5280	5280	5280	5280	0
31	20240627	180900	177123020	5280	5280	5280	5280	0
32	20240627	180800	177123020	5280	5280	5280	5280	318
33	20240627	180700	177123020	5280	5280	5280	5280	0
34	20240627	180600	177123020	5280	5280	5280	5280	0
35	20240627	180500	177123020	5280	5280	5280	5280	0
36	20240627	180400	177123020	5280	5280	5280	5280	0
37	20240627	180300	177123020	5280	5280	5280	5280	0
38	20240627	180200	177123020	5280	5280	5280	5280	0
39	20240627	180100	177123020	5280	5280	5280	5280	0
40	20240627	180000	177123020	5280	5280	5280	5280	0
41	20240627	175900	177123020	5280	5280	5280	5280	0
42	20240627	175800	177123020	5280	5280	5280	5280	0
43	20240627	175700	177123020	5280	5280	5280	5280	0
44	20240627	175600	177123020	5280	5280	5280	5280	0
45	20240627	175500	177123020	5280	5280	5280	5280	0
46	20240627	175400	177123020	5280	5280	5280	5280	0
47	20240627	175300	177123020	5280	5280	5280	5280	0
48	20240627	175200	177123020	5280	5280	5280	5280	0
49	20240627	175100	177123020	5280	5280	5280	5280	0
50	20240627	175000	177123020	5280	5280	5280	5280	0
51	20240627	174900	177123020	5280	5280	5280	5280	0
52	20240627	174800	177123020	5280	5280	5280	5280	0
53	20240627	174700	177123020	5280	5280	5280	5280	0
54	20240627	174600	177123020	5280	5280	5280	5280	0
55	20240627	174500	177123020	5280	5280	5280	5280	0
56	20240627	174400	177123020	5280	5280	5280	5280	0
57	20240627	174300	177123020	5280	5280	5280	5280	0
58	20240627	174200	177123020	5280	5280	5280	5280	0
59	20240627	174100	177123020	5280	5280	5280	5280	0
60	20240627	174000	177123020	5280	5280	5280	5280	0
61	20240627	173900	177123020	5280	5280	5280	5280	0
62	20240627	173800	177123020	5280	5280	5280	5280	318
63	20240627	173700	177123020	5280	5280	5280	5280	0
64	20240627	173600	177123020	5280	5280	5280	5280	0
65	20240627	173500	177123020	5280	5280	5280	5280	0
66	20240627	173400	177123020	5280	5280	5280	5280	0
67	20240627	173300	177123020	5280	5280	5280	5280	0
68	20240627	173200	177123020	5280	5280	5280	5280	0
69	20240627	173100	177123020	5280	5280	5280	5280	0
70	20240627	173000	177123020	5280	5280	5280	5280	0
71	20240627	172900	177123020	5280	5280	5280	5280	0
72	20240627	172800	177123020	5280	5280	5280	5280	0
73	20240627	172700	177123020	5280	5280	5280	5280	0
74	20240627	172600	177123020	5280	5280	5280	5280	0
75	20240627	172500	177123020	5280	5280	5280	5280	0
76	20240627	172400	177123020	5280	5280	5280	5280	0
77	20240627	172300	177123020	5280	5280	5280	5280	0
78	20240627	172200	177123020	5280	5280	5280	5280	0
79	20240627	172100	177123020	5280	5280	5280	5280	0
80	20240627	172000	177123020	5280	5280	5280	5280	0
81	20240627	171900	177123020	5280	5280	5280	5280	0
82	20240627	171800	177123020	5280	5280	5280	5280	0
83	20240627	171700	177123020	5280	5280	5280	5280	0
84	20240627	171600	177123020	5280	5280	5280	5280	0
85	20240627	171500	177123020	5280	5280	5280	5280	0
86	20240627	171400	177123020	5280	5280	5280	5280	0
87	20240627	171300	177123020	5280	5280	5280	5280	0
88	20240627	171200	177123020	5280	5280	5280	5280	0
89	20240627	171100	177123020	5280	5280	5280	5280	0
90	20240627	171000	177123020	5280	5280	5280	5280	0
91	20240627	170900	177123020	5280	5280	5280	5280	0
92	20240627	170800	177123020	5280	5280	5280	5280	318
93	20240627	170700	177123020	5280	5280	5280	5280	0
94	20240627	170600	177123020	5280	5280	5280	5280	0
95	20240627	170500	177123020	5280	5280	5280	5280	0
96	20240627	170400	177123020	5280	5280	5280	5280	0
97	20240627	170300	177123020	5280	5280	5280	5280	0
98	20240627	170200	177123020	5280	5280	5280	5280	0
99	20240627	170100	177123020	5280	5280	5280	5280	0
100	20240627	170000	177123020	5280	5280	5280	5280	0
101	20240627	165900	177123020	5280	5280	5280	5280	0
102	20240627	165800	177123020	5280	5280	5280	5280	0
103	20240627	165700	177123020	5280	5280	5280	5280	0
104	20240627	165600	177123020	5280	5280	5280	5280	0
105	20240627	165500	177123020	5280	5280	5280	5280	0
106	20240627	165400	177123020	5280	5280	5280	5280	0
107	20240627	165300	177123020	5280	5280	5280	5280	0
108	20240627	165200	177123020	5280	5280	5280	5280	0
109	20240627	165100	177123020	5280	5280	5280	5280	0
110	20240627	165000	177123020	5280	5280	5280	5280	0
111	20240627	164900	177123020	5280	5280	5280	5280	0
112	20240627	164800	177123020	5280	5280	5280	5280	0
113	20240627	164700	177123020	5280	5280	5280	5280	0
114	20240627	164600	177123020	5280	5280	5280	5280	0
115	20240627	164500	177123020	5280	5280	5280	5280	0
116	20240627	164400	177123020	5280	5280	5280	5280	0
117	20240627	164300	177123020	5280	5280	5280	5280	0
118	20240627	164200	177123020	5280	5280	5280	5280	0
119	20240627	164100	177123020	5280	5280	5280	5280	0
120	20240627	164000	177123020	5280	5280	5280	5280	0
121	20240627	163900	177123020	5280	5280	5280	5280	0
122	20240627	163800	177123020	5280	5280	5280	5280	318
123	20240627	163700	177123020	5280	5280	5280	5280	0
124	20240627	163600	177123020	5280	5280	5280	5280	0
125	20240627	163500	177123020	5280	5280	5280	5280	0
126	20240627	163400	177123020	5280	5280	5280	5280	0
127	20240627	163300	177123020	5280	5280	5280	5280	0
128	20240627	163200	177123020	5280	5280	5280	5280	0
129	20240627	163100	177123020	5280	5280	5280	5280	0
130	20240627	163000	177123020	5280	5280	5280	5280	0
131	20240627	162900	177123020	5280	5280	5280	5280	0
132	20240627	162800	177123020	5280	5280	5280	5280	0
133	20240627	162700	177123020	5280	5280	5280	5280	0
134	20240627	162600	177123020	5280	5280	5280	5280	0
135	20240627	162500	177123020	5280	5280	5280	5280	0
136	20240627	162400	177123020	5280	5280	5280	5280	0
137	20240627	162300	177123020	5280	5280	5280	5280	0
138	20240627	162200	177123020	5280	5280	5280	5280	0
139	20240627	162100	177123020	5280	5280	5280	5280	0
140	20240627	162000	177123020	5280	5280	5280	5280	0
141	20240627	161900	177123020	5280	5280	5280	5280	0
142	20240627	161800	177123020	5280	5280	5280	5280	0
143	20240627	161700	177123020	5280	5280	5280	5280	0
144	20240627	161600	177123020	5280	5280	5280	5280	0
145	20240627	161500	177123020	5280	5280	5280	5280	0
146	20240627	161400	177123020	5280	5280	5280	5280	0
147	20240627	161300	177123020	5280	5280	5280	5280	0
148	20240627	161200	177123020	5280	5280	5280	5280	0
149	20240627	161100	177123020	5280	5280	5280	5280	0
150	20240627	161000	177123020	5280	5280	5280	5280	0
151	20240627	160900	177123020	5280	5280	5280	5280	0
152	20240627	160800	177123020	5280	5280	5280	5280	318
153	20240627	160700	177123020	5280	5280	5280	5280	0
154	20240627	160600	177123020	5280	5280	5280	5280	0
155	20240627	160500	177123020	5280	5280	5280	5280	0
156	20240627	160400	177123020	5280	5280	5280	5280	0
157	20240627	160300	177123020	5280	5280	5280	5280	0
158	20240627	160200	177123020	5280	5280	5280	5280	0
159	20240627	160100	177123020	5280	5280	5280	5280	0
160	20240627	160000	177123020	5280	5280	5280	5280	0
161	20240627	155900	177123020	5280	5280	5280	5280	0
162	20240627	155800	177123020	5280	5280	5280	5280	0
163	20240627	155700	177123020	5280	5280	5280	5280	0
164	20240627	155600	177123020	5280	5280	5280	5280	0
165	20240627	155500	177123020	5280	5280	5280	5280	0
166	20240627	155400	177123020	5280	5280	5280	5280	0
167	20240627	155300	177123020	5280	5280	5280	5280	0
168	20240627	155200	177123020	5280	5280	5280	5280	0
169	20240627	155100	177123020	5280	5280	5280	5280	0
170	20240627	155000	177123020	5280	5280	5280	5280	0
171	20240627	154900	177123020	5280	5280	5280	5280	0
172	20240627	154800	177123020	5280	5280	5280	5280	0
173	20240627	154700	177123020	5280	5280	5280	5280	0
174	20240627	154600	177123020	5280	5280	5280	5280	0
175	20240627	154500	177123020	5280	5280	5280	5280	0
176	20240627	154400	177123020	5280	5280	5280	5280	0
177	20240627	154300	177123020	5280	5280	5280	5280	0
178	20240627	154200	177123020	5280	5280	5280	5280	0
179	20240627	154100	177123020	5280	5280	5280	5280	0
180	20240627	154000	177123020	5280	5280	5280	5280	0
181	20240627	153900	177123020	5280	5280	5280	5280	0
182	20240627	153800	177123020	5280	5280	5280	5280	318
183	20240627	153700	177123020	5280	5280	5280	5280	0
184	20240627	153600	177123020	5280	5280	5280	5280	0
185	20240627	153500	177123020	5280	5280	5280	5280	0
186	20240627	153400	177123020	5280	5280	5280	5280	0
187	20240627	153300	177123020	5280	5280	5280	5280	0
188	20240627	153200	177123020	5280	5280	5280	5280	0
189	20240627	153100	177123020	5280	5280	5280	5280	0
190	20240627	153000	177123020	5280	5280	5280	5280	318
191	20240627	152900	175443980	5270	5270	5270	5270	0
192	20240627	152800	175443980	5270	5270	5270	5270	0
193	20240627	152700	175443980	5270	5270	5270	5270	0
194	20240627	152600	175443980	5270	5270	5270	5270	0
195	20240627	152500	175443980	5270	5270	5270	5270	0
196	20240627	152400	175443980	5270	5270	5270	5270	0
197	20240627	152300	175443980	5270	5270	5270	5270	0
198	20240627	152200	175443980	5270	5270	5270	5270	0
199	20240627	152100	175443980	5270	5270	5270	5270	0
200	20240627	152000	175443980	5270	5270	5270	5270	0
201	20240627	151900	175443980	5270	5270	5270	5270	26
202	20240627	151800	175306960	5270	5270	5270	5270	40
203	20240627	151700	175096160	5270	5270	5270	5270	100
204	20240627	151600	174569160	5270	5280	5280	5270	1003
205	20240627	151500	169280360	5300	5300	5300	5300	0
206	20240627	151400	169280360	5300	5300	5300	5300	0
207	20240627	151300	169280360	5300	5300	5300	5300	0
208	20240627	151200	169280360	5300	5300	5300	5300	0
209	20240627	151100	169280360	5300	5300	5300	5300	0
210	20240627	151000	169280360	5300	5300	5300	5300	0
211	20240627	150900	169280360	5300	5300	5300	5300	0
212	20240627	150800	169280360	5300	5300	5300	5300	0
213	20240627	150700	169280360	5300	5300	5300	5300	0
214	20240627	150600	169280360	5300	5300	5300	5300	0
215	20240627	150500	169280360	5300	5300	5300	5300	1
216	20240627	150400	169275060	5280	5280	5280	5280	0
217	20240627	150300	169275060	5280	5280	5280	5280	0
218	20240627	150200	169275060	5280	5280	5280	5280	1
219	20240627	150100	169269780	5300	5300	5300	5300	0
220	20240627	150000	169269780	5300	5300	5300	5300	0
221	20240627	145900	169269780	5300	5300	5300	5300	0
222	20240627	145800	169269780	5300	5300	5300	5300	0
223	20240627	145700	169269780	5300	5300	5300	5300	5
224	20240627	145600	169243280	5300	5290	5300	5290	283
225	20240627	145500	167745390	5290	5290	5290	5290	0
226	20240627	145400	167745390	5290	5290	5290	5290	0
227	20240627	145300	167745390	5290	5290	5290	5290	0
228	20240627	145200	167745390	5290	5290	5290	5290	0
229	20240627	145100	167745390	5290	5290	5290	5290	0
230	20240627	145000	167745390	5290	5290	5290	5290	0
231	20240627	144900	167745390	5290	5290	5290	5270	1054
232	20240627	144800	162175730	5290	5290	5290	5290	0
233	20240627	144700	162175730	5290	5290	5290	5290	0
234	20240627	144600	162175730	5290	5290	5290	5290	0
235	20240627	144500	162175730	5290	5290	5290	5290	0
236	20240627	144400	162175730	5290	5290	5290	5290	0
237	20240627	144300	162175730	5290	5290	5290	5290	0
238	20240627	144200	162175730	5290	5290	5290	5290	0
239	20240627	144100	162175730	5290	5290	5290	5290	0
240	20240627	144000	162175730	5290	5290	5290	5290	0
241	20240627	143900	162175730	5290	5290	5290	5290	0
242	20240627	143800	162175730	5290	5290	5290	5290	0
243	20240627	143700	162175730	5290	5290	5290	5290	0
244	20240627	143600	162175730	5290	5290	5290	5290	0
245	20240627	143500	162175730	5290	5290	5290	5290	0
246	20240627	143400	162175730	5290	5290	5290	5290	8
247	20240627	143300	162133410	5290	5290	5290	5290	108
248	20240627	143200	161562090	5290	5290	5290	5290	0
249	20240627	143100	161562090	5290	5290	5290	5290	3
250	20240627	143000	161546220	5290	5290	5290	5290	0
251	20240627	142900	161546220	5290	5290	5290	5290	0
252	20240627	142800	161546220	5290	5280	5290	5280	10
253	20240627	142700	161493380	5280	5280	5280	5280	0
254	20240627	142600	161493380	5280	5280	5280	5280	200
255	20240627	142500	160437380	5280	5280	5280	5280	0
256	20240627	142400	160437380	5280	5280	5280	5280	0
257	20240627	142300	160437380	5280	5280	5280	5280	0
258	20240627	142200	160437380	5280	5280	5280	5280	0
259	20240627	142100	160437380	5280	5280	5280	5280	0
260	20240627	142000	160437380	5280	5280	5280	5280	400
261	20240627	141900	158325380	5290	5290	5290	5290	0
262	20240627	141800	158325380	5290	5290	5290	5290	1796
263	20240627	141700	148824540	5290	5290	5290	5290	0
264	20240627	141600	148824540	5290	5290	5290	5290	1
265	20240627	141500	148819250	5270	5270	5270	5270	106
266	20240627	141400	148260630	5280	5280	5280	5280	0
267	20240627	141300	148260630	5280	5280	5280	5280	36
268	20240627	141200	148070550	5280	5280	5280	5280	0
269	20240627	141100	148070550	5280	5280	5280	5280	0
270	20240627	141000	148070550	5280	5280	5280	5280	0
271	20240627	140900	148070550	5280	5270	5280	5270	107
272	20240627	140800	147506630	5270	5270	5270	5270	60
273	20240627	140700	147190430	5270	5280	5280	5270	101
274	20240627	140600	146658150	5270	5270	5270	5270	0
275	20240627	140500	146658150	5270	5270	5270	5270	0
276	20240627	140400	146658150	5270	5270	5270	5270	0
277	20240627	140300	146658150	5270	5270	5270	5270	0
278	20240627	140200	146658150	5270	5270	5270	5270	73
279	20240627	140100	146273440	5270	5270	5270	5270	0
280	20240627	140000	146273440	5270	5270	5270	5270	34
281	20240627	135900	146094260	5270	5270	5270	5270	0
282	20240627	135800	146094260	5270	5280	5280	5270	201
283	20240627	135700	145034980	5280	5280	5280	5280	0
284	20240627	135600	145034980	5280	5280	5280	5280	0
285	20240627	135500	145034980	5280	5280	5280	5280	0
286	20240627	135400	145034980	5280	5280	5280	5280	1
287	20240627	135300	145029700	5280	5280	5280	5280	0
288	20240627	135200	145029700	5280	5280	5280	5280	99
289	20240627	135100	144506980	5280	5280	5280	5280	0
290	20240627	135000	144506980	5280	5280	5280	5280	200
291	20240627	134900	143450980	5280	5280	5280	5280	0
292	20240627	134800	143450980	5280	5280	5280	5280	0
293	20240627	134700	143450980	5280	5280	5280	5280	0
294	20240627	134600	143450980	5280	5280	5280	5280	18
295	20240627	134500	143355940	5280	5280	5280	5280	0
296	20240627	134400	143355940	5280	5280	5280	5280	505
297	20240627	134300	140689540	5280	5280	5280	5280	0
298	20240627	134200	140689540	5280	5280	5280	5280	29
299	20240627	134100	140536420	5280	5280	5280	5280	0
300	20240627	134000	140536420	5280	5280	5280	5280	0
301	20240627	133900	140536420	5280	5280	5280	5280	376
302	20240627	133800	138551140	5290	5280	5290	5280	94
303	20240627	133700	138054780	5270	5270	5270	5270	27
304	20240627	133600	137912490	5270	5270	5270	5270	30
305	20240627	133500	137754390	5270	5270	5270	5270	0
306	20240627	133400	137754390	5270	5270	5270	5270	10
307	20240627	133300	137701690	5270	5270	5270	5270	4
308	20240627	133200	137680610	5270	5270	5270	5270	0
309	20240627	133100	137680610	5270	5270	5270	5270	89
310	20240627	133000	137211580	5270	5270	5270	5270	0
311	20240627	132900	137211580	5270	5270	5270	5270	0
312	20240627	132800	137211580	5270	5270	5270	5270	0
313	20240627	132700	137211580	5270	5270	5270	5270	0
314	20240627	132600	137211580	5270	5270	5270	5270	0
315	20240627	132500	137211580	5270	5270	5270	5270	0
316	20240627	132400	137211580	5270	5270	5270	5270	0
317	20240627	132300	137211580	5270	5270	5270	5270	0
318	20240627	132200	137211580	5270	5270	5270	5270	0
319	20240627	132100	137211580	5270	5270	5270	5270	40
320	20240627	132000	137000780	5270	5270	5270	5270	105
321	20240627	131900	136447430	5270	5270	5270	5270	66
322	20240627	131800	136099610	5280	5280	5280	5280	0
323	20240627	131700	136099610	5280	5280	5280	5280	1
324	20240627	131600	136094330	5290	5290	5290	5290	0
325	20240627	131500	136094330	5290	5290	5290	5290	0
326	20240627	131400	136094330	5290	5290	5290	5290	0
327	20240627	131300	136094330	5290	5290	5290	5290	0
328	20240627	131200	136094330	5290	5290	5290	5290	0
329	20240627	131100	136094330	5290	5290	5290	5290	0
330	20240627	131000	136094330	5290	5290	5290	5290	0
331	20240627	130900	136094330	5290	5290	5290	5290	0
332	20240627	130800	136094330	5290	5290	5290	5290	0
333	20240627	130700	136094330	5290	5290	5290	5290	0
334	20240627	130600	136094330	5290	5290	5290	5290	0
335	20240627	130500	136094330	5290	5290	5290	5290	0
336	20240627	130400	136094330	5290	5290	5290	5290	0
337	20240627	130300	136094330	5290	5290	5290	5290	0
338	20240627	130200	136094330	5290	5290	5290	5290	0
339	20240627	130100	136094330	5290	5290	5290	5290	0
340	20240627	130000	136094330	5290	5290	5290	5290	0
341	20240627	125900	136094330	5290	5290	5290	5290	0
342	20240627	125800	136094330	5290	5290	5290	5290	0
343	20240627	125700	136094330	5290	5290	5290	5290	5
344	20240627	125600	136067880	5240	5270	5270	5240	5352
345	20240627	125500	107944040	5280	5280	5280	5280	263
346	20240627	125400	106555400	5280	5280	5280	5280	0
347	20240627	125300	106555400	5280	5280	5280	5280	95
348	20240627	125200	106053800	5280	5280	5280	5280	0
349	20240627	125100	106053800	5280	5280	5280	5280	0
350	20240627	125000	106053800	5280	5280	5280	5280	0
351	20240627	124900	106053800	5280	5280	5280	5280	200
352	20240627	124800	104997800	5280	5280	5280	5280	0
353	20240627	124700	104997800	5280	5280	5280	5280	0
354	20240627	124600	104997800	5280	5280	5280	5280	0
355	20240627	124500	104997800	5280	5280	5280	5280	0
356	20240627	124400	104997800	5280	5280	5280	5280	81
357	20240627	124300	104570120	5280	5280	5280	5280	0
358	20240627	124200	104570120	5280	5280	5280	5280	0
359	20240627	124100	104570120	5280	5280	5280	5280	23
360	20240627	124000	104448680	5290	5290	5290	5290	0
361	20240627	123900	104448680	5290	5290	5290	5290	0
362	20240627	123800	104448680	5290	5290	5290	5290	0
363	20240627	123700	104448680	5290	5290	5290	5290	0
364	20240627	123600	104448680	5290	5290	5290	5290	0
365	20240627	123500	104448680	5290	5290	5290	5290	0
366	20240627	123400	104448680	5290	5290	5290	5290	0
367	20240627	123300	104448680	5290	5290	5290	5290	0
368	20240627	123200	104448680	5290	5290	5290	5290	0
369	20240627	123100	104448680	5290	5290	5290	5290	0
370	20240627	123000	104448680	5290	5290	5290	5290	5
371	20240627	122900	104422230	5290	5290	5290	5290	0
372	20240627	122800	104422230	5290	5290	5290	5290	0
373	20240627	122700	104422230	5290	5290	5290	5290	0
374	20240627	122600	104422230	5290	5290	5290	5290	0
375	20240627	122500	104422230	5290	5290	5290	5290	0
376	20240627	122400	104422230	5290	5290	5290	5290	0
377	20240627	122300	104422230	5290	5290	5290	5290	0
378	20240627	122200	104422230	5290	5290	5290	5290	0
379	20240627	122100	104422230	5290	5290	5290	5290	0
380	20240627	122000	104422230	5290	5290	5290	5290	0
381	20240627	121900	104422230	5290	5290	5290	5290	0
382	20240627	121800	104422230	5290	5290	5290	5290	0
383	20240627	121700	104422230	5290	5290	5290	5290	0
384	20240627	121600	104422230	5290	5290	5290	5290	0
385	20240627	121500	104422230	5290	5290	5290	5290	0
386	20240627	121400	104422230	5290	5290	5290	5290	0
387	20240627	121300	104422230	5290	5290	5290	5290	0
388	20240627	121200	104422230	5290	5290	5290	5290	0
389	20240627	121100	104422230	5290	5290	5290	5290	385
390	20240627	121000	102385580	5330	5330	5330	5330	0
391	20240627	120900	102385580	5330	5330	5330	5330	0
392	20240627	120800	102385580	5330	5330	5330	5330	0
393	20240627	120700	102385580	5330	5330	5330	5330	1
394	20240627	120600	102380250	5290	5300	5300	5290	876
395	20240627	120500	97744480	5310	5310	5310	5310	124
396	20240627	120400	97086040	5330	5330	5330	5330	0
397	20240627	120300	97086040	5330	5330	5330	5330	0
398	20240627	120200	97086040	5330	5330	5330	5330	1
399	20240627	120100	97080710	5310	5310	5310	5310	0
400	20240627	120000	97080710	5310	5310	5310	5310	0
401	20240627	115900	97080710	5310	5310	5310	5310	0
402	20240627	115800	97080710	5310	5310	5310	5310	18
403	20240627	115700	96985130	5310	5310	5310	5310	0
404	20240627	115600	96985130	5310	5310	5310	5310	0
405	20240627	115500	96985130	5310	5310	5310	5310	75
406	20240627	115400	96586880	5330	5330	5330	5330	0
407	20240627	115300	96586880	5330	5330	5330	5330	2
408	20240627	115200	96576220	5310	5310	5310	5310	4
409	20240627	115100	96554980	5340	5340	5340	5340	0
410	20240627	115000	96554980	5340	5340	5340	5340	0
411	20240627	114900	96554980	5340	5340	5340	5340	0
412	20240627	114800	96554980	5340	5340	5340	5340	0
413	20240627	114700	96554980	5340	5340	5340	5340	0
414	20240627	114600	96554980	5340	5340	5340	5340	4
415	20240627	114500	96533620	5350	5350	5350	5350	0
416	20240627	114400	96533620	5350	5350	5350	5350	0
417	20240627	114300	96533620	5350	5340	5350	5340	982
418	20240627	114200	91289710	5340	5340	5340	5340	0
419	20240627	114100	91289710	5340	5340	5340	5340	0
420	20240627	114000	91289710	5340	5340	5340	5340	0
421	20240627	113900	91289710	5340	5340	5340	5340	0
422	20240627	113800	91289710	5340	5340	5340	5340	0
423	20240627	113700	91289710	5340	5330	5340	5330	1100
424	20240627	113600	85416550	5330	5330	5330	5330	504
425	20240627	113500	82730230	5300	5300	5300	5300	0
426	20240627	113400	82730230	5300	5300	5300	5300	0
427	20240627	113300	82730230	5300	5300	5300	5300	434
428	20240627	113200	80430030	5300	5300	5300	5300	0
429	20240627	113100	80430030	5300	5300	5300	5300	0
430	20240627	113000	80430030	5300	5300	5300	5300	711
431	20240627	112900	76661730	5310	5310	5310	5310	0
432	20240627	112800	76661730	5310	5310	5310	5310	0
433	20240627	112700	76661730	5310	5310	5310	5310	0
434	20240627	112600	76661730	5310	5310	5310	5310	100
435	20240627	112500	76130730	5320	5320	5320	5320	20
436	20240627	112400	76024330	5330	5330	5330	5330	0
437	20240627	112300	76024330	5330	5330	5330	5330	0
438	20240627	112200	76024330	5330	5330	5330	5330	0
439	20240627	112100	76024330	5330	5330	5330	5330	1
440	20240627	112000	76019000	5320	5320	5320	5320	176
441	20240627	111900	75082680	5320	5300	5320	5300	75
442	20240627	111800	74685020	5320	5320	5320	5320	50
443	20240627	111700	74419020	5310	5310	5310	5310	0
444	20240627	111600	74419020	5310	5310	5310	5310	303
445	20240627	111500	72810090	5310	5310	5310	5310	5
446	20240627	111400	72783540	5300	5300	5300	5300	0
447	20240627	111300	72783540	5300	5300	5300	5300	100
448	20240627	111200	72253540	5310	5310	5310	5310	0
449	20240627	111100	72253540	5310	5310	5310	5310	0
450	20240627	111000	72253540	5310	5310	5310	5310	0
451	20240627	110900	72253540	5310	5310	5310	5310	0
452	20240627	110800	72253540	5310	5310	5310	5310	0
453	20240627	110700	72253540	5310	5310	5310	5310	0
454	20240627	110600	72253540	5310	5310	5310	5310	0
455	20240627	110500	72253540	5310	5310	5310	5310	1
456	20240627	110400	72248230	5290	5290	5290	5290	13
457	20240627	110300	72179460	5310	5310	5310	5310	0
458	20240627	110200	72179460	5310	5310	5310	5310	0
459	20240627	110100	72179460	5310	5310	5310	5310	0
460	20240627	110000	72179460	5310	5310	5310	5310	1
461	20240627	105900	72174150	5300	5300	5300	5300	0
462	20240627	105800	72174150	5300	5300	5300	5300	727
463	20240627	105700	68321050	5300	5300	5300	5300	0
464	20240627	105600	68321050	5300	5300	5300	5300	0
465	20240627	105500	68321050	5300	5300	5300	5300	3
466	20240627	105400	68305150	5320	5320	5320	5320	0
467	20240627	105300	68305150	5320	5320	5320	5320	0
468	20240627	105200	68305150	5320	5320	5320	5320	0
469	20240627	105100	68305150	5320	5320	5320	5320	0
470	20240627	105000	68305150	5320	5320	5320	5320	0
471	20240627	104900	68305150	5320	5320	5320	5320	0
472	20240627	104800	68305150	5320	5320	5320	5320	0
473	20240627	104700	68305150	5320	5320	5320	5320	0
474	20240627	104600	68305150	5320	5320	5320	5320	0
475	20240627	104500	68305150	5320	5320	5320	5320	0
476	20240627	104400	68305150	5320	5320	5320	5320	0
477	20240627	104300	68305150	5320	5320	5320	5320	0
478	20240627	104200	68305150	5320	5320	5320	5320	0
479	20240627	104100	68305150	5320	5320	5320	5320	1
480	20240627	104000	68299830	5320	5320	5320	5320	170
481	20240627	103900	67395430	5320	5320	5320	5270	1524
482	20240627	103800	59340940	5320	5320	5320	5320	0
483	20240627	103700	59340940	5320	5320	5320	5320	4
484	20240627	103600	59319660	5310	5310	5310	5310	40
485	20240627	103500	59107260	5320	5310	5320	5290	206
486	20240627	103400	58015350	5310	5310	5310	5310	0
487	20240627	103300	58015350	5310	5310	5310	5310	0
488	20240627	103200	58015350	5310	5300	5310	5300	498
489	20240627	103100	55375930	5300	5300	5300	5300	0
490	20240627	103000	55375930	5300	5290	5300	5290	802
491	20240627	102900	51128940	5290	5290	5290	5290	0
492	20240627	102800	51128940	5290	5290	5290	5290	0
493	20240627	102700	51128940	5290	5290	5290	5290	107
494	20240627	102600	50562910	5300	5300	5300	5300	0
495	20240627	102500	50562910	5300	5300	5300	5300	0
496	20240627	102400	50562910	5300	5300	5300	5300	0
497	20240627	102300	50562910	5300	5300	5300	5300	0
498	20240627	102200	50562910	5300	5300	5300	5300	0
499	20240627	102100	50562910	5300	5300	5300	5300	0
500	20240627	102000	50562910	5300	5290	5300	5290	30
501	20240627	101900	50404190	5290	5290	5290	5290	60
502	20240627	101800	50086790	5290	5290	5290	5290	0
503	20240627	101700	50086790	5290	5290	5290	5290	101
504	20240627	101600	49552500	5290	5290	5290	5290	0
505	20240627	101500	49552500	5290	5290	5290	5290	4
506	20240627	101400	49531340	5300	5300	5300	5300	0
507	20240627	101300	49531340	5300	5300	5300	5300	0
508	20240627	101200	49531340	5300	5280	5300	5280	554
509	20240627	101100	46603740	5270	5270	5270	5270	102
510	20240627	101000	46066200	5270	5270	5270	5270	0
511	20240627	100900	46066200	5270	5270	5270	5270	0
512	20240627	100800	46066200	5270	5270	5270	5270	3
513	20240627	100700	46050390	5280	5280	5280	5280	0
514	20240627	100600	46050390	5280	5280	5280	5280	0
515	20240627	100500	46050390	5280	5280	5280	5280	0
516	20240627	100400	46050390	5280	5280	5280	5280	0
517	20240627	100300	46050390	5280	5280	5280	5280	4
518	20240627	100200	46029270	5270	5270	5270	5270	354
519	20240627	100100	44163690	5280	5280	5280	5280	1
520	20240627	100000	44158410	5290	5290	5290	5290	0
521	20240627	095900	44158410	5290	5290	5290	5290	0
522	20240627	095800	44158410	5290	5290	5290	5290	0
523	20240627	095700	44158410	5290	5290	5290	5290	0
524	20240627	095600	44158410	5290	5290	5290	5290	0
525	20240627	095500	44158410	5290	5290	5290	5290	0
526	20240627	095400	44158410	5290	5290	5290	5290	0
527	20240627	095300	44158410	5290	5290	5290	5290	2
528	20240627	095200	44147830	5250	5280	5280	5250	3005
529	20240627	095100	28331890	5270	5270	5270	5270	0
530	20240627	095000	28331890	5270	5270	5270	5270	1
531	20240627	094900	28326620	5290	5290	5290	5290	300
532	20240627	094800	26739620	5290	5290	5290	5290	0
533	20240627	094700	26739620	5290	5290	5290	5290	0
534	20240627	094600	26739620	5290	5290	5290	5290	93
535	20240627	094500	26247650	5290	5290	5290	5290	0
536	20240627	094400	26247650	5290	5290	5290	5290	0
537	20240627	094300	26247650	5290	5290	5290	5290	0
538	20240627	094200	26247650	5290	5290	5290	5290	200
539	20240627	094100	25189650	5290	5290	5290	5290	0
540	20240627	094000	25189650	5290	5290	5290	5290	0
541	20240627	093900	25189650	5290	5290	5290	5290	1
542	20240627	093800	25184360	5290	5270	5290	5270	20
543	20240627	093700	25078940	5290	5290	5290	5290	0
544	20240627	093600	25078940	5290	5290	5290	5290	0
545	20240627	093500	25078940	5290	5290	5290	5290	0
546	20240627	093400	25078940	5290	5290	5290	5290	0
547	20240627	093300	25078940	5290	5290	5290	5290	1
548	20240627	093200	25073650	5280	5280	5280	5280	107
549	20240627	093100	24508690	5290	5290	5290	5290	107
550	20240627	093000	23942660	5290	5290	5290	5270	109
551	20240627	092900	23366070	5290	5290	5290	5290	0
552	20240627	092800	23366070	5290	5270	5290	5270	9
553	20240627	092700	23318610	5290	5290	5290	5290	0
554	20240627	092600	23318610	5290	5290	5290	5290	0
555	20240627	092500	23318610	5290	5290	5290	5290	100
556	20240627	092400	22789610	5290	5290	5290	5290	0
557	20240627	092300	22789610	5290	5290	5290	5290	1
558	20240627	092200	22784320	5290	5290	5290	5290	0
559	20240627	092100	22784320	5290	5270	5290	5270	1284
560	20240627	092000	16017560	5270	5270	5270	5270	0
561	20240627	091900	16017560	5270	5270	5270	5270	500
562	20240627	091800	13382560	5270	5270	5270	5270	0
563	20240627	091700	13382560	5270	5270	5270	5270	0
564	20240627	091600	13382560	5270	5270	5270	5270	0
565	20240627	091500	13382560	5270	5270	5270	5270	807
566	20240627	091400	9129670	5270	5270	5270	5270	30
567	20240627	091300	8971570	5270	5270	5270	5270	0
568	20240627	091200	8971570	5270	5270	5270	5270	1004
569	20240627	091100	3680490	5270	5270	5270	5270	57
570	20240627	091000	3380100	5290	5290	5290	5290	0
571	20240627	090900	3380100	5290	5290	5290	5290	0
572	20240627	090800	3380100	5290	5290	5290	5290	0
573	20240627	090700	3380100	5290	5290	5290	5290	5
574	20240627	090600	3353650	5290	5270	5290	5270	301
575	20240627	090500	1767360	5260	5260	5260	5260	0
576	20240627	090400	1767360	5260	5260	5260	5260	0
577	20240627	090300	1767360	5260	5260	5260	5260	0
578	20240627	090200	1767360	5260	5260	5260	5260	0
579	20240627	090100	1767360	5260	5260	5260	5260	0
580	20240627	090000	1767360	5260	5260	5260	5260	336