KissMeData/014280/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190000	139700680	5000	5000	5000	5000	732
3	20240627	185900	139700680	5000	5000	5000	5000	0
4	20240627	185800	139700680	5000	5000	5000	5000	0
5	20240627	185700	139700680	5000	5000	5000	5000	0
6	20240627	185600	139700680	5000	5000	5000	5000	0
7	20240627	185500	139700680	5000	5000	5000	5000	0
8	20240627	185400	139700680	5000	5000	5000	5000	0
9	20240627	185300	139700680	5000	5000	5000	5000	0
10	20240627	185200	139700680	5000	5000	5000	5000	0
11	20240627	185100	139700680	5000	5000	5000	5000	0
12	20240627	185000	139700680	5000	5000	5000	5000	0
13	20240627	184900	139700680	5000	5000	5000	5000	0
14	20240627	184800	139700680	5000	5000	5000	5000	0
15	20240627	184700	139700680	5000	5000	5000	5000	0
16	20240627	184600	139700680	5000	5000	5000	5000	0
17	20240627	184500	139700680	5000	5000	5000	5000	0
18	20240627	184400	139700680	5000	5000	5000	5000	0
19	20240627	184300	139700680	5000	5000	5000	5000	0
20	20240627	184200	139700680	5000	5000	5000	5000	0
21	20240627	184100	139700680	5000	5000	5000	5000	0
22	20240627	184000	139700680	5000	5000	5000	5000	0
23	20240627	183900	139700680	5000	5000	5000	5000	0
24	20240627	183800	139700680	5000	5000	5000	5000	0
25	20240627	183700	139700680	5000	5000	5000	5000	0
26	20240627	183600	139700680	5000	5000	5000	5000	0
27	20240627	183500	139700680	5000	5000	5000	5000	0
28	20240627	183400	139700680	5000	5000	5000	5000	0
29	20240627	183300	139700680	5000	5000	5000	5000	0
30	20240627	183200	139700680	5000	5000	5000	5000	0
31	20240627	183100	139700680	5000	5000	5000	5000	0
32	20240627	183000	139700680	5000	5000	5000	5000	732
33	20240627	182900	139700680	5000	5000	5000	5000	0
34	20240627	182800	139700680	5000	5000	5000	5000	0
35	20240627	182700	139700680	5000	5000	5000	5000	0
36	20240627	182600	139700680	5000	5000	5000	5000	0
37	20240627	182500	139700680	5000	5000	5000	5000	0
38	20240627	182400	139700680	5000	5000	5000	5000	0
39	20240627	182300	139700680	5000	5000	5000	5000	0
40	20240627	182200	139700680	5000	5000	5000	5000	0
41	20240627	182100	139700680	5000	5000	5000	5000	0
42	20240627	182000	139700680	5000	5000	5000	5000	0
43	20240627	181900	139700680	5000	5000	5000	5000	0
44	20240627	181800	139700680	5000	5000	5000	5000	0
45	20240627	181700	139700680	5000	5000	5000	5000	0
46	20240627	181600	139700680	5000	5000	5000	5000	0
47	20240627	181500	139700680	5000	5000	5000	5000	0
48	20240627	181400	139700680	5000	5000	5000	5000	0
49	20240627	181300	139700680	5000	5000	5000	5000	0
50	20240627	181200	139700680	5000	5000	5000	5000	0
51	20240627	181100	139700680	5000	5000	5000	5000	0
52	20240627	181000	139700680	5000	5000	5000	5000	0
53	20240627	180900	139700680	5000	5000	5000	5000	0
54	20240627	180800	139700680	5000	5000	5000	5000	0
55	20240627	180700	139700680	5000	5000	5000	5000	0
56	20240627	180600	139700680	5000	5000	5000	5000	0
57	20240627	180500	139700680	5000	5000	5000	5000	0
58	20240627	180400	139700680	5000	5000	5000	5000	0
59	20240627	180300	139700680	5000	5000	5000	5000	0
60	20240627	180200	139700680	5000	5000	5000	5000	0
61	20240627	180100	139700680	5000	5000	5000	5000	0
62	20240627	180000	139700680	5000	5000	5000	5000	732
63	20240627	175900	139700680	5000	5000	5000	5000	0
64	20240627	175800	139700680	5000	5000	5000	5000	0
65	20240627	175700	139700680	5000	5000	5000	5000	0
66	20240627	175600	139700680	5000	5000	5000	5000	0
67	20240627	175500	139700680	5000	5000	5000	5000	0
68	20240627	175400	139700680	5000	5000	5000	5000	0
69	20240627	175300	139700680	5000	5000	5000	5000	0
70	20240627	175200	139700680	5000	5000	5000	5000	0
71	20240627	175100	139700680	5000	5000	5000	5000	0
72	20240627	175000	139700680	5000	5000	5000	5000	0
73	20240627	174900	139700680	5000	5000	5000	5000	0
74	20240627	174800	139700680	5000	5000	5000	5000	0
75	20240627	174700	139700680	5000	5000	5000	5000	0
76	20240627	174600	139700680	5000	5000	5000	5000	0
77	20240627	174500	139700680	5000	5000	5000	5000	0
78	20240627	174400	139700680	5000	5000	5000	5000	0
79	20240627	174300	139700680	5000	5000	5000	5000	0
80	20240627	174200	139700680	5000	5000	5000	5000	0
81	20240627	174100	139700680	5000	5000	5000	5000	0
82	20240627	174000	139700680	5000	5000	5000	5000	0
83	20240627	173900	139700680	5000	5000	5000	5000	0
84	20240627	173800	139700680	5000	5000	5000	5000	0
85	20240627	173700	139700680	5000	5000	5000	5000	0
86	20240627	173600	139700680	5000	5000	5000	5000	0
87	20240627	173500	139700680	5000	5000	5000	5000	0
88	20240627	173400	139700680	5000	5000	5000	5000	0
89	20240627	173300	139700680	5000	5000	5000	5000	0
90	20240627	173200	139700680	5000	5000	5000	5000	0
91	20240627	173100	139700680	5000	5000	5000	5000	0
92	20240627	173000	139700680	5000	5000	5000	5000	732
93	20240627	172900	139700680	5000	5000	5000	5000	0
94	20240627	172800	139700680	5000	5000	5000	5000	0
95	20240627	172700	139700680	5000	5000	5000	5000	0
96	20240627	172600	139700680	5000	5000	5000	5000	0
97	20240627	172500	139700680	5000	5000	5000	5000	0
98	20240627	172400	139700680	5000	5000	5000	5000	0
99	20240627	172300	139700680	5000	5000	5000	5000	0
100	20240627	172200	139700680	5000	5000	5000	5000	0
101	20240627	172100	139700680	5000	5000	5000	5000	0
102	20240627	172000	139700680	5000	5000	5000	5000	0
103	20240627	171900	139700680	5000	5000	5000	5000	0
104	20240627	171800	139700680	5000	5000	5000	5000	0
105	20240627	171700	139700680	5000	5000	5000	5000	0
106	20240627	171600	139700680	5000	5000	5000	5000	0
107	20240627	171500	139700680	5000	5000	5000	5000	0
108	20240627	171400	139700680	5000	5000	5000	5000	0
109	20240627	171300	139700680	5000	5000	5000	5000	0
110	20240627	171200	139700680	5000	5000	5000	5000	0
111	20240627	171100	139700680	5000	5000	5000	5000	0
112	20240627	171000	139700680	5000	5000	5000	5000	0
113	20240627	170900	139700680	5000	5000	5000	5000	0
114	20240627	170800	139700680	5000	5000	5000	5000	0
115	20240627	170700	139700680	5000	5000	5000	5000	0
116	20240627	170600	139700680	5000	5000	5000	5000	0
117	20240627	170500	139700680	5000	5000	5000	5000	0
118	20240627	170400	139700680	5000	5000	5000	5000	0
119	20240627	170300	139700680	5000	5000	5000	5000	0
120	20240627	170200	139700680	5000	5000	5000	5000	0
121	20240627	170100	139700680	5000	5000	5000	5000	0
122	20240627	170000	139700680	5000	5000	5000	5000	732
123	20240627	165900	139700680	5000	5000	5000	5000	0
124	20240627	165800	139700680	5000	5000	5000	5000	0
125	20240627	165700	139700680	5000	5000	5000	5000	0
126	20240627	165600	139700680	5000	5000	5000	5000	0
127	20240627	165500	139700680	5000	5000	5000	5000	0
128	20240627	165400	139700680	5000	5000	5000	5000	0
129	20240627	165300	139700680	5000	5000	5000	5000	0
130	20240627	165200	139700680	5000	5000	5000	5000	0
131	20240627	165100	139700680	5000	5000	5000	5000	0
132	20240627	165000	139700680	5000	5000	5000	5000	0
133	20240627	164900	139700680	5000	5000	5000	5000	0
134	20240627	164800	139700680	5000	5000	5000	5000	0
135	20240627	164700	139700680	5000	5000	5000	5000	0
136	20240627	164600	139700680	5000	5000	5000	5000	0
137	20240627	164500	139700680	5000	5000	5000	5000	0
138	20240627	164400	139700680	5000	5000	5000	5000	0
139	20240627	164300	139700680	5000	5000	5000	5000	0
140	20240627	164200	139700680	5000	5000	5000	5000	0
141	20240627	164100	139700680	5000	5000	5000	5000	0
142	20240627	164000	139700680	5000	5000	5000	5000	0
143	20240627	163900	139700680	5000	5000	5000	5000	0
144	20240627	163800	139700680	5000	5000	5000	5000	0
145	20240627	163700	139700680	5000	5000	5000	5000	0
146	20240627	163600	139700680	5000	5000	5000	5000	0
147	20240627	163500	139700680	5000	5000	5000	5000	0
148	20240627	163400	139700680	5000	5000	5000	5000	0
149	20240627	163300	139700680	5000	5000	5000	5000	0
150	20240627	163200	139700680	5000	5000	5000	5000	0
151	20240627	163100	139700680	5000	5000	5000	5000	0
152	20240627	163000	139700680	5000	5000	5000	5000	732
153	20240627	162900	139700680	5000	5000	5000	5000	0
154	20240627	162800	139700680	5000	5000	5000	5000	0
155	20240627	162700	139700680	5000	5000	5000	5000	0
156	20240627	162600	139700680	5000	5000	5000	5000	0
157	20240627	162500	139700680	5000	5000	5000	5000	0
158	20240627	162400	139700680	5000	5000	5000	5000	0
159	20240627	162300	139700680	5000	5000	5000	5000	0
160	20240627	162200	139700680	5000	5000	5000	5000	0
161	20240627	162100	139700680	5000	5000	5000	5000	0
162	20240627	162000	139700680	5000	5000	5000	5000	0
163	20240627	161900	139700680	5000	5000	5000	5000	0
164	20240627	161800	139700680	5000	5000	5000	5000	0
165	20240627	161700	139700680	5000	5000	5000	5000	0
166	20240627	161600	139700680	5000	5000	5000	5000	0
167	20240627	161500	139700680	5000	5000	5000	5000	0
168	20240627	161400	139700680	5000	5000	5000	5000	0
169	20240627	161300	139700680	5000	5000	5000	5000	0
170	20240627	161200	139700680	5000	5000	5000	5000	0
171	20240627	161100	139700680	5000	5000	5000	5000	0
172	20240627	161000	139700680	5000	5000	5000	5000	0
173	20240627	160900	139700680	5000	5000	5000	5000	0
174	20240627	160800	139700680	5000	5000	5000	5000	0
175	20240627	160700	139700680	5000	5000	5000	5000	0
176	20240627	160600	139700680	5000	5000	5000	5000	0
177	20240627	160500	139700680	5000	5000	5000	5000	0
178	20240627	160400	139700680	5000	5000	5000	5000	0
179	20240627	160300	139700680	5000	5000	5000	5000	0
180	20240627	160200	139700680	5000	5000	5000	5000	0
181	20240627	160100	139700680	5000	5000	5000	5000	0
182	20240627	160000	139700680	5000	5000	5000	5000	732
183	20240627	155900	139700680	5000	5000	5000	5000	0
184	20240627	155800	139700680	5000	5000	5000	5000	0
185	20240627	155700	139700680	5000	5000	5000	5000	0
186	20240627	155600	139700680	5000	5000	5000	5000	0
187	20240627	155500	139700680	5000	5000	5000	5000	0
188	20240627	155400	139700680	5000	5000	5000	5000	0
189	20240627	155300	139700680	5000	5000	5000	5000	0
190	20240627	155200	139700680	5000	5000	5000	5000	0
191	20240627	155100	139700680	5000	5000	5000	5000	0
192	20240627	155000	139700680	5000	5000	5000	5000	0
193	20240627	154900	139700680	5000	5000	5000	5000	0
194	20240627	154800	139700680	5000	5000	5000	5000	0
195	20240627	154700	139700680	5000	5000	5000	5000	0
196	20240627	154600	139700680	5000	5000	5000	5000	0
197	20240627	154500	139700680	5000	5000	5000	5000	0
198	20240627	154400	139700680	5000	5000	5000	5000	0
199	20240627	154300	139700680	5000	5000	5000	5000	0
200	20240627	154200	139700680	5000	5000	5000	5000	0
201	20240627	154100	139700680	5000	5000	5000	5000	0
202	20240627	154000	139700680	5000	5000	5000	5000	0
203	20240627	153900	139700680	5000	5000	5000	5000	0
204	20240627	153800	139700680	5000	5000	5000	5000	0
205	20240627	153700	139700680	5000	5000	5000	5000	0
206	20240627	153600	139700680	5000	5000	5000	5000	0
207	20240627	153500	139700680	5000	5000	5000	5000	0
208	20240627	153400	139700680	5000	5000	5000	5000	0
209	20240627	153300	139700680	5000	5000	5000	5000	0
210	20240627	153200	139700680	5000	5000	5000	5000	0
211	20240627	153100	139700680	5000	5000	5000	5000	0
212	20240627	153000	139700680	5000	5000	5000	5000	1464
213	20240627	152900	136040680	5000	5000	5000	5000	0
214	20240627	152800	136040680	5000	5000	5000	5000	0
215	20240627	152700	136040680	5000	5000	5000	5000	0
216	20240627	152600	136040680	5000	5000	5000	5000	0
217	20240627	152500	136040680	5000	5000	5000	5000	0
218	20240627	152400	136040680	5000	5000	5000	5000	0
219	20240627	152300	136040680	5000	5000	5000	5000	0
220	20240627	152200	136040680	5000	5000	5000	5000	0
221	20240627	152100	136040680	5000	5000	5000	5000	0
222	20240627	152000	136040680	5000	5000	5000	5000	0
223	20240627	151900	136040680	5000	5000	5000	4990	49
224	20240627	151800	135795920	4990	5000	5000	4990	528
225	20240627	151700	133161150	4990	4995	5000	4990	2109
226	20240627	151600	122633050	5000	5000	5000	5000	0
227	20240627	151500	122633050	5000	5000	5000	5000	15
228	20240627	151400	122558050	4995	4995	4995	4995	8
229	20240627	151300	122518090	5000	4995	5000	4995	152
230	20240627	151200	121758360	5000	5000	5000	5000	5
231	20240627	151100	121733360	5000	5000	5000	5000	0
232	20240627	151000	121733360	5000	5000	5000	5000	10
233	20240627	150900	121683360	4995	5000	5000	4995	25
234	20240627	150800	121558435	5000	5000	5000	5000	0
235	20240627	150700	121558435	5000	5000	5000	5000	13
236	20240627	150600	121493435	5000	5000	5000	5000	200
237	20240627	150500	120493435	5000	5000	5000	5000	0
238	20240627	150400	120493435	5000	5000	5000	5000	20
239	20240627	150300	120393435	5000	5000	5000	5000	0
240	20240627	150200	120393435	5000	5000	5000	5000	4
241	20240627	150100	120373435	5000	5000	5000	5000	5
242	20240627	150000	120348435	5000	5000	5000	5000	20
243	20240627	145900	120248435	5000	5000	5000	5000	6
244	20240627	145800	120218435	5000	5000	5000	5000	0
245	20240627	145700	120218435	5000	5000	5000	5000	0
246	20240627	145600	120218435	5000	5000	5000	5000	0
247	20240627	145500	120218435	5000	4995	5000	4995	2
248	20240627	145400	120208440	5000	5000	5000	5000	0
249	20240627	145300	120208440	5000	5000	5000	5000	2
250	20240627	145200	120198440	5000	5000	5000	5000	3
251	20240627	145100	120183440	5000	5000	5000	5000	0
252	20240627	145000	120183440	5000	5000	5000	5000	0
253	20240627	144900	120183440	5000	5000	5000	5000	0
254	20240627	144800	120183440	5000	5000	5000	5000	0
255	20240627	144700	120183440	5000	5000	5000	5000	6
256	20240627	144600	120153440	5000	5000	5000	5000	3
257	20240627	144500	120138440	5000	5000	5000	5000	0
258	20240627	144400	120138440	5000	5000	5000	5000	3
259	20240627	144300	120123440	5000	5000	5000	5000	0
260	20240627	144200	120123440	5000	5000	5000	5000	3
261	20240627	144100	120108440	4995	4995	4995	4995	0
262	20240627	144000	120108440	4995	4995	4995	4995	0
263	20240627	143900	120108440	4995	4995	4995	4995	258
264	20240627	143800	118819730	4995	4995	5000	4995	31
265	20240627	143700	118664875	5000	5000	5000	5000	1
266	20240627	143600	118659875	5000	4995	5000	4995	644
267	20240627	143500	115443065	4995	4995	4995	4995	0
268	20240627	143400	115443065	4995	4995	4995	4995	0
269	20240627	143300	115443065	4995	4995	4995	4995	6
270	20240627	143200	115413095	4990	4990	4990	4990	0
271	20240627	143100	115413095	4990	4990	4990	4990	0
272	20240627	143000	115413095	4990	4990	4995	4990	34
273	20240627	142900	115243425	4990	4990	4990	4990	47
274	20240627	142800	115008895	4990	4990	4990	4990	24
275	20240627	142700	114889135	4990	4990	4990	4990	43
276	20240627	142600	114674565	4990	4990	4990	4990	24
277	20240627	142500	114554805	4995	4990	4995	4990	49
278	20240627	142400	114310270	4990	4990	4990	4990	16
279	20240627	142300	114230430	4995	4995	4995	4995	81
280	20240627	142200	113825835	4995	4985	4995	4985	79
281	20240627	142100	113431570	4985	4985	4990	4985	107
282	20240627	142000	112897785	4985	4990	4990	4985	51
283	20240627	141900	112643525	4990	4995	4995	4990	2037
284	20240627	141800	102478255	4995	4995	4995	4995	25
285	20240627	141700	102353380	4995	4995	4995	4995	48
286	20240627	141600	102113620	5020	4990	5020	4990	39
287	20240627	141500	101918980	4995	4995	4995	4990	355
288	20240627	141400	100145850	4995	4995	4995	4995	23
289	20240627	141300	100030965	4995	4995	4995	4995	45
290	20240627	141200	99806190	4995	4995	4995	4995	24
291	20240627	141100	99686310	4995	4995	4995	4995	32
292	20240627	141000	99526470	4995	4995	4995	4995	326
293	20240627	140900	97898100	5000	5000	5000	5000	264
294	20240627	140800	96578100	5000	5000	5000	5000	34
295	20240627	140700	96408100	5000	5000	5000	5000	34
296	20240627	140600	96238100	5010	5000	5010	5000	28
297	20240627	140500	96097980	5000	5000	5000	5000	53
298	20240627	140400	95832980	5000	5000	5000	5000	22
299	20240627	140300	95722980	5010	5000	5010	5000	29
300	20240627	140200	95577940	5000	5000	5000	5000	40
301	20240627	140100	95377940	5000	5000	5000	5000	19
302	20240627	140000	95282940	5000	5000	5000	5000	42
303	20240627	135900	95072940	5000	5000	5000	5000	28
304	20240627	135800	94932940	5000	5000	5000	5000	42
305	20240627	135700	94722940	5000	5000	5030	5000	39
306	20240627	135600	94527560	5000	5010	5010	5000	53
307	20240627	135500	94262460	5000	5000	5010	5000	29
308	20240627	135400	94117450	5000	5000	5000	5000	24
309	20240627	135300	93997450	5000	5000	5000	5000	44
310	20240627	135200	93777450	5000	5000	5000	5000	32
311	20240627	135100	93617450	5000	5000	5000	5000	153
312	20240627	135000	92852450	5010	5000	5010	5000	28
313	20240627	134900	92712430	5000	5000	5000	5000	26
314	20240627	134800	92582430	5000	5000	5000	5000	42
315	20240627	134700	92372430	5000	5010	5010	5000	36
316	20240627	134600	92192380	5000	5000	5000	5000	17
317	20240627	134500	92107380	5000	5010	5010	5000	34
318	20240627	134400	91937280	5010	5000	5010	5000	39
319	20240627	134300	91742040	5000	5000	5010	5000	55
320	20240627	134200	91466940	5000	5000	5000	5000	24
321	20240627	134100	91346940	5000	5000	5000	5000	45
322	20240627	134000	91121940	5000	5000	5010	5000	51
323	20240627	133900	90866690	5000	5000	5010	5000	70
324	20240627	133800	90516440	5000	5000	5000	5000	24
325	20240627	133700	90396440	5000	5010	5010	5000	38
326	20240627	133600	90206300	5010	5000	5030	5000	49
327	20240627	133500	89960860	5000	5000	5000	5000	24
328	20240627	133400	89840860	5030	5000	5030	5000	94
329	20240627	133300	89369880	5000	5010	5010	5000	123
330	20240627	133200	88753730	5010	5010	5010	5010	25
331	20240627	133100	88628480	5010	5010	5010	5010	45
332	20240627	133000	88403030	5010	5010	5010	5010	17
333	20240627	132900	88317860	5010	5010	5010	5010	17
334	20240627	132800	88232690	5010	5010	5010	5010	38
335	20240627	132700	88042310	5020	5020	5020	5020	1
336	20240627	132600	88037290	5010	5010	5010	5010	19
337	20240627	132500	87942100	5020	5020	5020	5020	1
338	20240627	132400	87937080	5010	5010	5010	5010	17
339	20240627	132300	87851910	5010	5010	5010	5010	0
340	20240627	132200	87851910	5010	5010	5010	5010	19
341	20240627	132100	87756720	5010	5010	5010	5010	0
342	20240627	132000	87756720	5010	5010	5010	5010	0
343	20240627	131900	87756720	5010	5010	5010	5010	18
344	20240627	131800	87666540	5010	5010	5010	5010	0
345	20240627	131700	87666540	5010	5010	5010	5010	19
346	20240627	131600	87571350	5010	5010	5010	5010	0
347	20240627	131500	87571350	5010	5010	5010	5010	0
348	20240627	131400	87571350	5010	5010	5010	5010	17
349	20240627	131300	87486180	5020	5020	5020	5020	0
350	20240627	131200	87486180	5020	5020	5020	5020	7
351	20240627	131100	87451040	5020	5020	5020	5020	0
352	20240627	131000	87451040	5020	5020	5020	5020	0
353	20240627	130900	87451040	5020	5020	5020	5020	1456
354	20240627	130800	80141920	5030	5030	5030	5030	0
355	20240627	130700	80141920	5030	5030	5030	5030	507
356	20240627	130600	77591710	5030	5030	5030	5030	0
357	20240627	130500	77591710	5030	5030	5030	5030	51
358	20240627	130400	77335180	5040	5040	5040	5040	0
359	20240627	130300	77335180	5040	5040	5040	5040	0
360	20240627	130200	77335180	5040	5030	5040	5030	21
361	20240627	130100	77229540	5030	5030	5030	5030	0
362	20240627	130000	77229540	5030	5030	5030	5030	17
363	20240627	125900	77144030	5030	5030	5030	5030	22
364	20240627	125800	77033370	5040	5040	5040	5040	1
365	20240627	125700	77028330	5030	5040	5040	5030	38
366	20240627	125600	76836990	5030	5030	5030	5030	2
367	20240627	125500	76826930	5030	5030	5030	5030	18
368	20240627	125400	76736390	5030	5030	5030	5030	0
369	20240627	125300	76736390	5030	5030	5030	5030	0
370	20240627	125200	76736390	5030	5030	5030	5030	22
371	20240627	125100	76625730	5030	5030	5030	5030	0
372	20240627	125000	76625730	5030	5040	5040	5030	217
373	20240627	124900	75532220	5030	5030	5030	5030	1
374	20240627	124800	75527190	5050	5050	5050	5050	0
375	20240627	124700	75527190	5050	5050	5050	5050	0
376	20240627	124600	75527190	5050	5040	5050	5040	20
377	20240627	124500	75426360	5050	5050	5050	5050	0
378	20240627	124400	75426360	5050	5050	5050	5050	3
379	20240627	124300	75411210	5050	5040	5050	5030	90
380	20240627	124200	74957750	5030	5030	5030	5030	0
381	20240627	124100	74957750	5030	5030	5030	5030	0
382	20240627	124000	74957750	5030	5030	5030	5030	23
383	20240627	123900	74842060	5030	5030	5030	5030	0
384	20240627	123800	74842060	5030	5030	5030	5030	19
385	20240627	123700	74746490	5030	5030	5030	5030	6
386	20240627	123600	74716310	5030	5030	5030	5030	17
387	20240627	123500	74630800	5030	5030	5030	5030	2
388	20240627	123400	74620740	5030	5030	5030	5030	0
389	20240627	123300	74620740	5030	5030	5030	5030	21
390	20240627	123200	74515110	5030	5030	5030	5030	0
391	20240627	123100	74515110	5030	5030	5030	5030	17
392	20240627	123000	74429600	5040	5040	5040	5040	0
393	20240627	122900	74429600	5040	5040	5040	5040	3
394	20240627	122800	74414480	5030	5030	5030	5030	18
395	20240627	122700	74323940	5040	5040	5040	5040	9
396	20240627	122600	74278580	5040	5030	5040	5030	5
397	20240627	122500	74253390	5030	5040	5040	5030	200
398	20240627	122400	73247120	5040	5040	5040	5040	53
399	20240627	122300	72980000	5040	5040	5040	5040	34
400	20240627	122200	72808640	5040	5040	5040	5040	90
401	20240627	122100	72355040	5030	5040	5040	5030	18
402	20240627	122000	72264490	5040	5030	5040	5030	26
403	20240627	121900	72133700	5030	5030	5030	5030	19
404	20240627	121800	72038130	5030	5030	5030	5030	10
405	20240627	121700	71987830	5030	5030	5030	5030	0
406	20240627	121600	71987830	5030	5030	5030	5030	17
407	20240627	121500	71902320	5030	5030	5030	5030	0
408	20240627	121400	71902320	5030	5030	5030	5030	19
409	20240627	121300	71806750	5040	5040	5040	5040	0
410	20240627	121200	71806750	5040	5040	5040	5040	6
411	20240627	121100	71776510	5030	5030	5030	5030	18
412	20240627	121000	71685970	5030	5030	5030	5030	37
413	20240627	120900	71499860	5030	5030	5030	5030	19
414	20240627	120800	71404290	5030	5030	5030	5030	0
415	20240627	120700	71404290	5030	5030	5030	5030	0
416	20240627	120600	71404290	5030	5030	5030	5030	17
417	20240627	120500	71318780	5040	5040	5040	5040	0
418	20240627	120400	71318780	5040	5040	5040	5040	3
419	20240627	120300	71303660	5040	5040	5040	5040	0
420	20240627	120200	71303660	5040	5040	5040	5040	44
421	20240627	120100	71081900	5050	5040	5050	5040	104
422	20240627	120000	70557680	5040	5040	5040	5040	18
423	20240627	115900	70466960	5030	5030	5030	5030	19
424	20240627	115800	70371390	5040	5040	5040	5040	2
425	20240627	115700	70361310	5030	5030	5030	5030	17
426	20240627	115600	70275800	5030	5030	5030	5030	0
427	20240627	115500	70275800	5030	5030	5030	5030	0
428	20240627	115400	70275800	5030	5030	5030	5030	19
429	20240627	115300	70180230	5040	5030	5040	5030	801
430	20240627	115200	66151190	5030	5040	5040	5030	23
431	20240627	115100	66035450	5040	5040	5040	5040	10
432	20240627	115000	65985050	5030	5030	5030	5030	0
433	20240627	114900	65985050	5030	5030	5030	5030	19
434	20240627	114800	65889480	5030	5030	5030	5030	0
435	20240627	114700	65889480	5030	5040	5040	5030	22
436	20240627	114600	65778770	5050	5050	5050	5050	0
437	20240627	114500	65778770	5050	5050	5050	5050	0
438	20240627	114400	65778770	5050	5050	5050	5050	0
439	20240627	114300	65778770	5050	5050	5050	5050	0
440	20240627	114200	65778770	5050	5040	5050	5040	64
441	20240627	114100	65456190	5040	5040	5040	5040	44
442	20240627	114000	65234430	5050	5050	5050	5050	0
443	20240627	113900	65234430	5050	5040	5050	5040	750
444	20240627	113800	61447680	5050	5050	5050	5050	0
445	20240627	113700	61447680	5050	5050	5050	5050	0
446	20240627	113600	61447680	5050	5050	5050	5050	1
447	20240627	113500	61442630	5020	5020	5060	5020	401
448	20240627	113400	59420590	5020	5020	5020	5020	0
449	20240627	113300	59420590	5020	5020	5020	5020	0
450	20240627	113200	59420590	5020	5020	5020	5020	13
451	20240627	113100	59355330	5030	5030	5030	5030	0
452	20240627	113000	59355330	5030	5020	5030	5020	30
453	20240627	112900	59204630	5020	5010	5020	5010	31
454	20240627	112800	59049030	5010	5010	5010	5010	16
455	20240627	112700	58968870	5010	5010	5010	5010	0
456	20240627	112600	58968870	5010	5010	5010	5010	33
457	20240627	112500	58803540	5010	5010	5010	5010	3
458	20240627	112400	58788510	5020	5020	5020	5020	0
459	20240627	112300	58788510	5020	5010	5020	5010	9
460	20240627	112200	58743400	5010	5010	5010	5010	0
461	20240627	112100	58743400	5010	5010	5010	5010	0
462	20240627	112000	58743400	5010	5010	5010	5010	11
463	20240627	111900	58688290	5030	5000	5030	5000	39
464	20240627	111800	58493110	4995	5000	5000	4995	29
465	20240627	111700	58348200	5000	5000	5000	5000	0
466	20240627	111600	58348200	5000	5000	5000	5000	32
467	20240627	111500	58188200	4995	5000	5000	4995	70
468	20240627	111400	57838300	5000	5000	5000	5000	103
469	20240627	111300	57323300	5000	4995	5000	4995	18
470	20240627	111200	57233385	4995	4995	4995	4995	0
471	20240627	111100	57233385	4995	4995	4995	4995	18
472	20240627	111000	57143475	4995	4995	4995	4995	0
473	20240627	110900	57143475	4995	4995	4995	4995	0
474	20240627	110800	57143475	4995	5000	5000	4995	22
475	20240627	110700	57033565	4995	4995	4995	4995	25
476	20240627	110600	56908690	4995	4995	4995	4995	20
477	20240627	110500	56808790	4995	4995	4995	4995	234
478	20240627	110400	55639960	5000	5000	5000	5000	32
479	20240627	110300	55479960	4995	5000	5000	4995	1016
480	20240627	110200	50400045	4995	4995	4995	4995	0
481	20240627	110100	50400045	4995	5000	5000	4995	216
482	20240627	110000	49320140	5010	5010	5010	5010	1
483	20240627	105900	49315130	5010	5010	5010	5010	13
484	20240627	105800	49250000	5020	5020	5020	5020	0
485	20240627	105700	49250000	5020	5020	5020	5020	0
486	20240627	105600	49250000	5020	5020	5020	5020	0
487	20240627	105500	49250000	5020	5010	5020	5010	4
488	20240627	105400	49229930	5020	5020	5020	5020	14
489	20240627	105300	49159650	5020	5020	5020	5020	0
490	20240627	105200	49159650	5020	5020	5020	5020	0
491	20240627	105100	49159650	5020	5020	5020	5020	39
492	20240627	105000	48963870	5020	5020	5020	5020	19
493	20240627	104900	48868490	5010	5020	5020	5010	19
494	20240627	104800	48773290	5010	5010	5010	5010	0
495	20240627	104700	48773290	5010	5010	5010	5010	1
496	20240627	104600	48768280	5010	5010	5010	5010	20
497	20240627	104500	48668080	5010	5010	5010	5010	1
498	20240627	104400	48663070	5020	5020	5020	5020	11
499	20240627	104300	48607850	5030	5030	5030	5030	2
500	20240627	104200	48597790	5020	5020	5020	5020	18
501	20240627	104100	48507430	5030	5020	5030	5020	51
502	20240627	104000	48251080	5030	5030	5030	5030	0
503	20240627	103900	48251080	5030	5030	5030	5030	2
504	20240627	103800	48241020	5030	5010	5030	5010	9
505	20240627	103700	48195890	5010	5020	5020	5010	30
506	20240627	103600	48045440	5020	5020	5020	5020	0
507	20240627	103500	48045440	5020	5020	5020	5020	0
508	20240627	103400	48045440	5020	5020	5020	5020	0
509	20240627	103300	48045440	5020	5010	5020	5010	90
510	20240627	103200	47593840	5020	5020	5020	5020	0
511	20240627	103100	47593840	5020	5020	5020	5020	6
512	20240627	103000	47563720	5020	5020	5020	5020	10
513	20240627	102900	47513520	5020	5020	5020	5020	0
514	20240627	102800	47513520	5020	5010	5030	5010	28
515	20240627	102700	47373210	5010	5010	5010	5010	11
516	20240627	102600	47318100	5030	5030	5030	5030	0
517	20240627	102500	47318100	5030	5030	5030	5030	0
518	20240627	102400	47318100	5030	5010	5030	5010	104
519	20240627	102300	46796120	5010	5010	5010	5010	1
520	20240627	102200	46791110	5010	5010	5010	5010	10
521	20240627	102100	46741010	5020	5020	5020	5020	0
522	20240627	102000	46741010	5020	5030	5030	5020	2
523	20240627	101900	46730960	5030	5030	5030	5030	0
524	20240627	101800	46730960	5030	5030	5030	5030	0
525	20240627	101700	46730960	5030	5020	5030	5020	20
526	20240627	101600	46630550	5030	5010	5030	5010	27
527	20240627	101500	46495180	5010	5010	5010	5010	5
528	20240627	101400	46470130	5020	5020	5020	5020	10
529	20240627	101300	46419930	5030	5030	5030	5030	0
530	20240627	101200	46419930	5030	5030	5030	5030	69
531	20240627	101100	46072860	5030	5010	5030	5010	36
532	20240627	101000	45892480	5010	5010	5010	5010	2
533	20240627	100900	45882460	5010	5010	5010	5010	0
534	20240627	100800	45882460	5010	5010	5010	5010	0
535	20240627	100700	45882460	5010	5010	5010	5010	0
536	20240627	100600	45882460	5010	5000	5010	5000	113
537	20240627	100500	45317280	5000	5000	5000	5000	41
538	20240627	100400	45112280	5010	5010	5010	5010	0
539	20240627	100300	45112280	5010	5010	5010	5010	0
540	20240627	100200	45112280	5010	5010	5010	5010	1
541	20240627	100100	45107270	5010	4990	5010	4980	224
542	20240627	100000	43990530	4985	5010	5010	4985	5000
543	20240627	095900	19029515	5010	5020	5020	5010	12
544	20240627	095800	18969295	5020	5020	5020	5010	9
545	20240627	095700	18924125	5010	5010	5010	5010	1
546	20240627	095600	18919115	5010	5010	5010	5010	41
547	20240627	095500	18713705	5030	5010	5030	5010	105
548	20240627	095400	18185575	5020	5020	5020	5020	36
549	20240627	095300	18004855	5010	5020	5020	5010	4
550	20240627	095200	17984785	5010	5030	5030	5010	2
551	20240627	095100	17974745	5030	5040	5040	5010	73
552	20240627	095000	17607815	5010	5010	5010	5010	1
553	20240627	094900	17602805	5010	5010	5010	5010	189
554	20240627	094800	16655915	5010	5010	5040	5010	219
555	20240627	094700	15553835	5010	5010	5010	5010	1
556	20240627	094600	15548825	5010	5010	5010	5010	19
557	20240627	094500	15453635	5010	5010	5010	5010	1
558	20240627	094400	15448625	5010	5010	5010	5010	1
559	20240627	094300	15443615	5010	5010	5010	5010	19
560	20240627	094200	15348425	5010	5010	5010	5010	1
561	20240627	094100	15343415	5010	5010	5010	5010	1
562	20240627	094000	15338405	5010	5020	5020	5010	22
563	20240627	093900	15227985	5010	5000	5010	5000	110
564	20240627	093800	14676895	5000	5010	5010	5000	20
565	20240627	093700	14576885	5010	5030	5030	5010	35
566	20240627	093600	14401465	5020	5040	5040	5020	2
567	20240627	093500	14391405	5030	5040	5040	5010	5
568	20240627	093400	14366255	5010	5000	5010	5000	40
569	20240627	093300	14166055	5000	5000	5000	5000	1
570	20240627	093200	14161055	5000	5000	5000	5000	0
571	20240627	093100	14161055	5000	5000	5000	5000	82
572	20240627	093000	13751055	5010	5000	5010	5000	6
573	20240627	092900	13721005	5010	5010	5010	5010	62
574	20240627	092800	13410385	5020	5020	5020	5020	37
575	20240627	092700	13224645	5020	5020	5020	5020	0
576	20240627	092600	13224645	5020	5020	5020	5020	18
577	20240627	092500	13134285	5020	5020	5020	5020	1
578	20240627	092400	13129265	5020	5020	5020	5020	20
579	20240627	092300	13028865	5020	5020	5020	5020	1
580	20240627	092200	13023845	5020	5020	5020	5020	18
581	20240627	092100	12933485	5020	5020	5020	5020	0
582	20240627	092000	12933485	5020	5020	5020	5020	2
583	20240627	091900	12923445	5020	5020	5020	5020	27
584	20240627	091800	12787905	5010	5010	5010	5010	1
585	20240627	091700	12782895	5020	5020	5020	5020	10
586	20240627	091600	12732695	5030	5030	5030	5030	2
587	20240627	091500	12722635	5020	5030	5030	5020	3
588	20240627	091400	12707565	5020	5040	5040	5020	2
589	20240627	091300	12697505	5040	5040	5040	5020	134
590	20240627	091200	12023995	5040	5030	5040	5030	2
591	20240627	091100	12013925	5040	5020	5040	5020	2
592	20240627	091000	12003865	5040	5000	5040	5000	180
593	20240627	090900	11099825	5000	4995	5000	4995	242
594	20240627	090800	9889930	4995	5010	5020	4995	1112
595	20240627	090700	4330460	5010	5030	5030	5010	61
596	20240627	090600	4024830	5030	5020	5030	5010	431
597	20240627	090500	1860850	5040	5030	5040	5030	42
598	20240627	090400	1649570	5030	5050	5050	5030	2
599	20240627	090300	1639490	5020	5050	5050	5020	2
600	20240627	090200	1629420	5020	5020	5020	5020	1
601	20240627	090100	1624400	5030	5030	5030	5030	39
602	20240627	090000	1428230	5060	5070	5070	5030	283