KissMeData/053300/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193600	371355475	4375	4375	4375	4375	11422
3	20240627	193500	371355475	4375	4375	4375	4375	0
4	20240627	193400	371355475	4375	4375	4375	4375	0
5	20240627	193300	371355475	4375	4375	4375	4375	0
6	20240627	193200	371355475	4375	4375	4375	4375	0
7	20240627	193100	371355475	4375	4375	4375	4375	0
8	20240627	193000	371355475	4375	4375	4375	4375	0
9	20240627	192900	371355475	4375	4375	4375	4375	0
10	20240627	192800	371355475	4375	4375	4375	4375	0
11	20240627	192700	371355475	4375	4375	4375	4375	0
12	20240627	192600	371355475	4375	4375	4375	4375	0
13	20240627	192500	371355475	4375	4375	4375	4375	0
14	20240627	192400	371355475	4375	4375	4375	4375	0
15	20240627	192300	371355475	4375	4375	4375	4375	0
16	20240627	192200	371355475	4375	4375	4375	4375	0
17	20240627	192100	371355475	4375	4375	4375	4375	0
18	20240627	192000	371355475	4375	4375	4375	4375	0
19	20240627	191900	371355475	4375	4375	4375	4375	0
20	20240627	191800	371355475	4375	4375	4375	4375	0
21	20240627	191700	371355475	4375	4375	4375	4375	0
22	20240627	191600	371355475	4375	4375	4375	4375	0
23	20240627	191500	371355475	4375	4375	4375	4375	0
24	20240627	191400	371355475	4375	4375	4375	4375	0
25	20240627	191300	371355475	4375	4375	4375	4375	0
26	20240627	191200	371355475	4375	4375	4375	4375	0
27	20240627	191100	371355475	4375	4375	4375	4375	0
28	20240627	191000	371355475	4375	4375	4375	4375	0
29	20240627	190900	371355475	4375	4375	4375	4375	0
30	20240627	190800	371355475	4375	4375	4375	4375	0
31	20240627	190700	371355475	4375	4375	4375	4375	0
32	20240627	190600	371355475	4375	4375	4375	4375	11422
33	20240627	190500	371355475	4375	4375	4375	4375	0
34	20240627	190400	371355475	4375	4375	4375	4375	0
35	20240627	190300	371355475	4375	4375	4375	4375	0
36	20240627	190200	371355475	4375	4375	4375	4375	0
37	20240627	190100	371355475	4375	4375	4375	4375	0
38	20240627	190000	371355475	4375	4375	4375	4375	0
39	20240627	185900	371355475	4375	4375	4375	4375	0
40	20240627	185800	371355475	4375	4375	4375	4375	0
41	20240627	185700	371355475	4375	4375	4375	4375	0
42	20240627	185600	371355475	4375	4375	4375	4375	0
43	20240627	185500	371355475	4375	4375	4375	4375	0
44	20240627	185400	371355475	4375	4375	4375	4375	0
45	20240627	185300	371355475	4375	4375	4375	4375	0
46	20240627	185200	371355475	4375	4375	4375	4375	0
47	20240627	185100	371355475	4375	4375	4375	4375	0
48	20240627	185000	371355475	4375	4375	4375	4375	0
49	20240627	184900	371355475	4375	4375	4375	4375	0
50	20240627	184800	371355475	4375	4375	4375	4375	0
51	20240627	184700	371355475	4375	4375	4375	4375	0
52	20240627	184600	371355475	4375	4375	4375	4375	0
53	20240627	184500	371355475	4375	4375	4375	4375	0
54	20240627	184400	371355475	4375	4375	4375	4375	0
55	20240627	184300	371355475	4375	4375	4375	4375	0
56	20240627	184200	371355475	4375	4375	4375	4375	0
57	20240627	184100	371355475	4375	4375	4375	4375	0
58	20240627	184000	371355475	4375	4375	4375	4375	0
59	20240627	183900	371355475	4375	4375	4375	4375	0
60	20240627	183800	371355475	4375	4375	4375	4375	0
61	20240627	183700	371355475	4375	4375	4375	4375	0
62	20240627	183600	371355475	4375	4375	4375	4375	11422
63	20240627	183500	371355475	4375	4375	4375	4375	0
64	20240627	183400	371355475	4375	4375	4375	4375	0
65	20240627	183300	371355475	4375	4375	4375	4375	0
66	20240627	183200	371355475	4375	4375	4375	4375	0
67	20240627	183100	371355475	4375	4375	4375	4375	0
68	20240627	183000	371355475	4375	4375	4375	4375	0
69	20240627	182900	371355475	4375	4375	4375	4375	0
70	20240627	182800	371355475	4375	4375	4375	4375	0
71	20240627	182700	371355475	4375	4375	4375	4375	0
72	20240627	182600	371355475	4375	4375	4375	4375	0
73	20240627	182500	371355475	4375	4375	4375	4375	0
74	20240627	182400	371355475	4375	4375	4375	4375	0
75	20240627	182300	371355475	4375	4375	4375	4375	0
76	20240627	182200	371355475	4375	4375	4375	4375	0
77	20240627	182100	371355475	4375	4375	4375	4375	0
78	20240627	182000	371355475	4375	4375	4375	4375	0
79	20240627	181900	371355475	4375	4375	4375	4375	0
80	20240627	181800	371355475	4375	4375	4375	4375	0
81	20240627	181700	371355475	4375	4375	4375	4375	0
82	20240627	181600	371355475	4375	4375	4375	4375	0
83	20240627	181500	371355475	4375	4375	4375	4375	0
84	20240627	181400	371355475	4375	4375	4375	4375	0
85	20240627	181300	371355475	4375	4375	4375	4375	0
86	20240627	181200	371355475	4375	4375	4375	4375	0
87	20240627	181100	371355475	4375	4375	4375	4375	0
88	20240627	181000	371355475	4375	4375	4375	4375	0
89	20240627	180900	371355475	4375	4375	4375	4375	0
90	20240627	180800	371355475	4375	4375	4375	4375	0
91	20240627	180700	371355475	4375	4375	4375	4375	0
92	20240627	180600	371355475	4375	4375	4375	4375	11422
93	20240627	180500	371355475	4375	4375	4375	4375	0
94	20240627	180400	371355475	4375	4375	4375	4375	0
95	20240627	180300	371355475	4375	4375	4375	4375	0
96	20240627	180200	371355475	4375	4375	4375	4375	0
97	20240627	180100	371355475	4375	4375	4375	4375	0
98	20240627	180000	371355475	4375	4375	4375	4375	0
99	20240627	175900	371355475	4375	4375	4375	4375	0
100	20240627	175800	371355475	4375	4375	4375	4375	0
101	20240627	175700	371355475	4375	4375	4375	4375	0
102	20240627	175600	371355475	4375	4375	4375	4375	0
103	20240627	175500	371355475	4375	4375	4375	4375	0
104	20240627	175400	371355475	4375	4375	4375	4375	0
105	20240627	175300	371355475	4375	4375	4375	4375	0
106	20240627	175200	371355475	4375	4375	4375	4375	0
107	20240627	175100	371355475	4375	4375	4375	4375	0
108	20240627	175000	371355475	4375	4375	4375	4375	0
109	20240627	174900	371355475	4375	4375	4375	4375	0
110	20240627	174800	371355475	4375	4375	4375	4375	0
111	20240627	174700	371355475	4375	4375	4375	4375	0
112	20240627	174600	371355475	4375	4375	4375	4375	0
113	20240627	174500	371355475	4375	4375	4375	4375	0
114	20240627	174400	371355475	4375	4375	4375	4375	0
115	20240627	174300	371355475	4375	4375	4375	4375	0
116	20240627	174200	371355475	4375	4375	4375	4375	0
117	20240627	174100	371355475	4375	4375	4375	4375	0
118	20240627	174000	371355475	4375	4375	4375	4375	0
119	20240627	173900	371355475	4375	4375	4375	4375	0
120	20240627	173800	371355475	4375	4375	4375	4375	0
121	20240627	173700	371355475	4375	4375	4375	4375	0
122	20240627	173600	371355475	4375	4375	4375	4375	11422
123	20240627	173500	371355475	4375	4375	4375	4375	0
124	20240627	173400	371355475	4375	4375	4375	4375	0
125	20240627	173300	371355475	4375	4375	4375	4375	0
126	20240627	173200	371355475	4375	4375	4375	4375	0
127	20240627	173100	371355475	4375	4375	4375	4375	0
128	20240627	173000	371355475	4375	4375	4375	4375	0
129	20240627	172900	371355475	4375	4375	4375	4375	0
130	20240627	172800	371355475	4375	4375	4375	4375	0
131	20240627	172700	371355475	4375	4375	4375	4375	0
132	20240627	172600	371355475	4375	4375	4375	4375	0
133	20240627	172500	371355475	4375	4375	4375	4375	0
134	20240627	172400	371355475	4375	4375	4375	4375	0
135	20240627	172300	371355475	4375	4375	4375	4375	0
136	20240627	172200	371355475	4375	4375	4375	4375	0
137	20240627	172100	371355475	4375	4375	4375	4375	0
138	20240627	172000	371355475	4375	4375	4375	4375	0
139	20240627	171900	371355475	4375	4375	4375	4375	0
140	20240627	171800	371355475	4375	4375	4375	4375	0
141	20240627	171700	371355475	4375	4375	4375	4375	0
142	20240627	171600	371355475	4375	4375	4375	4375	0
143	20240627	171500	371355475	4375	4375	4375	4375	0
144	20240627	171400	371355475	4375	4375	4375	4375	0
145	20240627	171300	371355475	4375	4375	4375	4375	0
146	20240627	171200	371355475	4375	4375	4375	4375	0
147	20240627	171100	371355475	4375	4375	4375	4375	0
148	20240627	171000	371355475	4375	4375	4375	4375	0
149	20240627	170900	371355475	4375	4375	4375	4375	0
150	20240627	170800	371355475	4375	4375	4375	4375	0
151	20240627	170700	371355475	4375	4375	4375	4375	0
152	20240627	170600	371355475	4375	4375	4375	4375	11422
153	20240627	170500	371355475	4375	4375	4375	4375	0
154	20240627	170400	371355475	4375	4375	4375	4375	0
155	20240627	170300	371355475	4375	4375	4375	4375	0
156	20240627	170200	371355475	4375	4375	4375	4375	0
157	20240627	170100	371355475	4375	4375	4375	4375	0
158	20240627	170000	371355475	4375	4375	4375	4375	0
159	20240627	165900	371355475	4375	4375	4375	4375	0
160	20240627	165800	371355475	4375	4375	4375	4375	0
161	20240627	165700	371355475	4375	4375	4375	4375	0
162	20240627	165600	371355475	4375	4375	4375	4375	0
163	20240627	165500	371355475	4375	4375	4375	4375	0
164	20240627	165400	371355475	4375	4375	4375	4375	0
165	20240627	165300	371355475	4375	4375	4375	4375	0
166	20240627	165200	371355475	4375	4375	4375	4375	0
167	20240627	165100	371355475	4375	4375	4375	4375	0
168	20240627	165000	371355475	4375	4375	4375	4375	0
169	20240627	164900	371355475	4375	4375	4375	4375	0
170	20240627	164800	371355475	4375	4375	4375	4375	0
171	20240627	164700	371355475	4375	4375	4375	4375	0
172	20240627	164600	371355475	4375	4375	4375	4375	0
173	20240627	164500	371355475	4375	4375	4375	4375	0
174	20240627	164400	371355475	4375	4375	4375	4375	0
175	20240627	164300	371355475	4375	4375	4375	4375	0
176	20240627	164200	371355475	4375	4375	4375	4375	0
177	20240627	164100	371355475	4375	4375	4375	4375	0
178	20240627	164000	371355475	4375	4375	4375	4375	0
179	20240627	163900	371355475	4375	4375	4375	4375	0
180	20240627	163800	371355475	4375	4375	4375	4375	0
181	20240627	163700	371355475	4375	4375	4375	4375	0
182	20240627	163600	371355475	4375	4375	4375	4375	11422
183	20240627	163500	371355475	4375	4375	4375	4375	0
184	20240627	163400	371355475	4375	4375	4375	4375	0
185	20240627	163300	371355475	4375	4375	4375	4375	0
186	20240627	163200	371355475	4375	4375	4375	4375	0
187	20240627	163100	371355475	4375	4375	4375	4375	0
188	20240627	163000	371355475	4375	4375	4375	4375	0
189	20240627	162900	371355475	4375	4375	4375	4375	0
190	20240627	162800	371355475	4375	4375	4375	4375	0
191	20240627	162700	371355475	4375	4375	4375	4375	0
192	20240627	162600	371355475	4375	4375	4375	4375	0
193	20240627	162500	371355475	4375	4375	4375	4375	0
194	20240627	162400	371355475	4375	4375	4375	4375	0
195	20240627	162300	371355475	4375	4375	4375	4375	0
196	20240627	162200	371355475	4375	4375	4375	4375	0
197	20240627	162100	371355475	4375	4375	4375	4375	0
198	20240627	162000	371355475	4375	4375	4375	4375	0
199	20240627	161900	371355475	4375	4375	4375	4375	0
200	20240627	161800	371355475	4375	4375	4375	4375	0
201	20240627	161700	371355475	4375	4375	4375	4375	0
202	20240627	161600	371355475	4375	4375	4375	4375	0
203	20240627	161500	371355475	4375	4375	4375	4375	0
204	20240627	161400	371355475	4375	4375	4375	4375	0
205	20240627	161300	371355475	4375	4375	4375	4375	0
206	20240627	161200	371355475	4375	4375	4375	4375	0
207	20240627	161100	371355475	4375	4375	4375	4375	0
208	20240627	161000	371355475	4375	4375	4375	4375	0
209	20240627	160900	371355475	4375	4375	4375	4375	0
210	20240627	160800	371355475	4375	4375	4375	4375	0
211	20240627	160700	371355475	4375	4375	4375	4375	0
212	20240627	160600	371355475	4375	4375	4375	4375	11422
213	20240627	160500	371355475	4375	4375	4375	4375	0
214	20240627	160400	371355475	4375	4375	4375	4375	0
215	20240627	160300	371355475	4375	4375	4375	4375	0
216	20240627	160200	371355475	4375	4375	4375	4375	0
217	20240627	160100	371355475	4375	4375	4375	4375	0
218	20240627	160000	371355475	4375	4375	4375	4375	0
219	20240627	155900	371355475	4375	4375	4375	4375	0
220	20240627	155800	371355475	4375	4375	4375	4375	0
221	20240627	155700	371355475	4375	4375	4375	4375	0
222	20240627	155600	371355475	4375	4375	4375	4375	0
223	20240627	155500	371355475	4375	4375	4375	4375	0
224	20240627	155400	371355475	4375	4375	4375	4375	0
225	20240627	155300	371355475	4375	4375	4375	4375	0
226	20240627	155200	371355475	4375	4375	4375	4375	0
227	20240627	155100	371355475	4375	4375	4375	4375	0
228	20240627	155000	371355475	4375	4375	4375	4375	0
229	20240627	154900	371355475	4375	4375	4375	4375	0
230	20240627	154800	371355475	4375	4375	4375	4375	0
231	20240627	154700	371355475	4375	4375	4375	4375	0
232	20240627	154600	371355475	4375	4375	4375	4375	0
233	20240627	154500	371355475	4375	4375	4375	4375	0
234	20240627	154400	371355475	4375	4375	4375	4375	0
235	20240627	154300	371355475	4375	4375	4375	4375	0
236	20240627	154200	371355475	4375	4375	4375	4375	0
237	20240627	154100	371355475	4375	4375	4375	4375	0
238	20240627	154000	371355475	4375	4375	4375	4375	0
239	20240627	153900	371355475	4375	4375	4375	4375	0
240	20240627	153800	371355475	4375	4375	4375	4375	0
241	20240627	153700	371355475	4375	4375	4375	4375	0
242	20240627	153600	371355475	4375	4375	4375	4375	11422
243	20240627	153500	371355475	4375	4375	4375	4375	0
244	20240627	153400	371355475	4375	4375	4375	4375	0
245	20240627	153300	371355475	4375	4375	4375	4375	0
246	20240627	153200	371355475	4375	4375	4375	4375	0
247	20240627	153100	371355475	4375	4375	4375	4375	0
248	20240627	153000	371355475	4375	4375	4375	4375	11422
249	20240627	152900	321384225	4375	4375	4375	4375	0
250	20240627	152800	321384225	4375	4375	4375	4375	0
251	20240627	152700	321384225	4375	4375	4375	4375	0
252	20240627	152600	321384225	4375	4375	4375	4375	0
253	20240627	152500	321384225	4375	4375	4375	4375	0
254	20240627	152400	321384225	4375	4375	4375	4375	0
255	20240627	152300	321384225	4375	4375	4375	4375	0
256	20240627	152200	321384225	4375	4375	4375	4375	0
257	20240627	152100	321384225	4375	4375	4375	4375	0
258	20240627	152000	321384225	4375	4375	4375	4375	0
259	20240627	151900	321384225	4375	4390	4390	4355	5743
260	20240627	151800	296263265	4395	4395	4395	4395	0
261	20240627	151700	296263265	4395	4390	4395	4390	1113
262	20240627	151600	291375445	4380	4385	4390	4380	1072
263	20240627	151500	286675015	4385	4375	4385	4375	109
264	20240627	151400	286198115	4375	4380	4385	4375	70
265	20240627	151300	285891400	4380	4380	4380	4375	23
266	20240627	151200	285790670	4385	4375	4385	4375	97
267	20240627	151100	285366275	4380	4380	4385	4375	330
268	20240627	151000	283921000	4385	4385	4385	4385	0
269	20240627	150900	283921000	4385	4385	4385	4385	1
270	20240627	150800	283916615	4385	4385	4385	4385	2
271	20240627	150700	283907845	4390	4380	4390	4380	327
272	20240627	150600	282475575	4390	4390	4390	4390	2
273	20240627	150500	282466795	4390	4390	4390	4390	1
274	20240627	150400	282462405	4380	4380	4380	4380	0
275	20240627	150300	282462405	4380	4385	4385	4380	1072
276	20240627	150200	277762110	4390	4390	4390	4390	5
277	20240627	150100	277740160	4390	4390	4390	4390	1
278	20240627	150000	277735770	4385	4390	4390	4385	118
279	20240627	145900	277217800	4390	4390	4390	4390	0
280	20240627	145800	277217800	4390	4390	4390	4390	4
281	20240627	145700	277200240	4390	4400	4400	4390	655
282	20240627	145600	274321455	4390	4390	4395	4385	612
283	20240627	145500	271632300	4385	4390	4390	4385	75
284	20240627	145400	271303075	4385	4390	4390	4385	273
285	20240627	145300	270104715	4390	4390	4390	4390	0
286	20240627	145200	270104715	4390	4390	4390	4390	0
287	20240627	145100	270104715	4390	4390	4390	4390	0
288	20240627	145000	270104715	4390	4390	4390	4390	0
289	20240627	144900	270104715	4390	4395	4395	4390	109
290	20240627	144800	269625705	4395	4395	4395	4395	0
291	20240627	144700	269625705	4395	4390	4395	4390	4
292	20240627	144600	269608135	4390	4390	4390	4390	0
293	20240627	144500	269608135	4390	4390	4390	4390	0
294	20240627	144400	269608135	4390	4390	4390	4390	447
295	20240627	144300	267645805	4385	4385	4385	4385	39
296	20240627	144200	267474790	4385	4385	4385	4385	0
297	20240627	144100	267474790	4385	4390	4390	4385	46
298	20240627	144000	267272870	4390	4390	4390	4390	2
299	20240627	143900	267264090	4390	4390	4390	4390	0
300	20240627	143800	267264090	4390	4395	4395	4390	21
301	20240627	143700	267171800	4395	4395	4395	4395	0
302	20240627	143600	267171800	4395	4395	4395	4395	1
303	20240627	143500	267167405	4385	4385	4385	4385	543
304	20240627	143400	264786350	4395	4395	4395	4395	0
305	20240627	143300	264786350	4395	4395	4395	4395	0
306	20240627	143200	264786350	4395	4395	4395	4395	0
307	20240627	143100	264786350	4395	4395	4395	4395	0
308	20240627	143000	264786350	4395	4395	4395	4395	2
309	20240627	142900	264777560	4385	4385	4390	4385	2222
310	20240627	142800	255024085	4385	4385	4385	4385	174
311	20240627	142700	254261095	4385	4385	4385	4385	0
312	20240627	142600	254261095	4385	4385	4385	4385	0
313	20240627	142500	254261095	4385	4385	4390	4385	242
314	20240627	142400	253199760	4385	4385	4385	4385	0
315	20240627	142300	253199760	4385	4385	4385	4385	0
316	20240627	142200	253199760	4385	4385	4385	4385	0
317	20240627	142100	253199760	4385	4385	4385	4385	8
318	20240627	142000	253164680	4385	4385	4385	4385	0
319	20240627	141900	253164680	4385	4385	4385	4385	0
320	20240627	141800	253164680	4385	4390	4390	4385	2530
321	20240627	141700	242060060	4390	4390	4390	4390	0
322	20240627	141600	242060060	4390	4390	4390	4390	0
323	20240627	141500	242060060	4390	4415	4415	4390	9587
324	20240627	141400	199832235	4430	4430	4430	4430	1
325	20240627	141300	199827805	4430	4430	4430	4425	4
326	20240627	141200	199810095	4415	4415	4415	4415	0
327	20240627	141100	199810095	4415	4435	4435	4415	218
328	20240627	141000	198846595	4435	4435	4435	4435	0
329	20240627	140900	198846595	4435	4435	4435	4435	0
330	20240627	140800	198846595	4435	4435	4435	4435	0
331	20240627	140700	198846595	4435	4435	4435	4435	0
332	20240627	140600	198846595	4435	4435	4435	4430	11
333	20240627	140500	198797815	4435	4435	4435	4435	3
334	20240627	140400	198784510	4430	4435	4435	4430	65
335	20240627	140300	198496260	4435	4435	4435	4430	175
336	20240627	140200	197720365	4435	4435	4435	4435	0
337	20240627	140100	197720365	4435	4435	4435	4435	0
338	20240627	140000	197720365	4435	4435	4435	4435	0
339	20240627	135900	197720365	4435	4435	4435	4435	0
340	20240627	135800	197720365	4435	4435	4435	4435	0
341	20240627	135700	197720365	4435	4435	4435	4435	0
342	20240627	135600	197720365	4435	4430	4435	4425	34
343	20240627	135500	197569745	4435	4435	4435	4430	110
344	20240627	135400	197081930	4435	4435	4435	4435	0
345	20240627	135300	197081930	4435	4435	4435	4435	0
346	20240627	135200	197081930	4435	4420	4435	4420	117
347	20240627	135100	196563655	4420	4425	4425	4415	368
348	20240627	135000	194936145	4425	4425	4425	4425	1
349	20240627	134900	194931720	4425	4425	4425	4425	0
350	20240627	134800	194931720	4425	4425	4425	4415	1045
351	20240627	134700	190313175	4430	4430	4430	4430	0
352	20240627	134600	190313175	4430	4430	4430	4430	0
353	20240627	134500	190313175	4430	4430	4430	4430	0
354	20240627	134400	190313175	4430	4430	4430	4430	0
355	20240627	134300	190313175	4430	4430	4430	4430	0
356	20240627	134200	190313175	4430	4430	4430	4430	0
357	20240627	134100	190313175	4430	4430	4430	4430	0
358	20240627	134000	190313175	4430	4430	4430	4430	0
359	20240627	133900	190313175	4430	4430	4430	4420	142
360	20240627	133800	189684695	4430	4430	4430	4430	6
361	20240627	133700	189658115	4430	4430	4430	4430	0
362	20240627	133600	189658115	4430	4430	4430	4430	0
363	20240627	133500	189658115	4430	4430	4430	4430	0
364	20240627	133400	189658115	4430	4430	4430	4430	3
365	20240627	133300	189644825	4430	4430	4430	4430	0
366	20240627	133200	189644825	4430	4430	4430	4430	0
367	20240627	133100	189644825	4430	4430	4430	4430	0
368	20240627	133000	189644825	4430	4430	4430	4430	2
369	20240627	132900	189635965	4425	4425	4425	4425	10
370	20240627	132800	189591715	4425	4420	4425	4420	15
371	20240627	132700	189525400	4415	4410	4415	4410	296
372	20240627	132600	188219705	4415	4415	4415	4415	5
373	20240627	132500	188197630	4415	4415	4415	4415	10
374	20240627	132400	188153480	4415	4415	4415	4415	5
375	20240627	132300	188131405	4415	4415	4415	4415	0
376	20240627	132200	188131405	4415	4415	4415	4415	2
377	20240627	132100	188122575	4415	4415	4415	4415	0
378	20240627	132000	188122575	4415	4415	4415	4415	0
379	20240627	131900	188122575	4415	4415	4415	4415	0
380	20240627	131800	188122575	4415	4415	4415	4415	2
381	20240627	131700	188113745	4415	4415	4415	4415	1
382	20240627	131600	188109330	4415	4415	4415	4415	0
383	20240627	131500	188109330	4415	4415	4415	4415	4
384	20240627	131400	188091670	4415	4415	4415	4415	0
385	20240627	131300	188091670	4415	4415	4415	4415	0
386	20240627	131200	188091670	4415	4415	4415	4415	4
387	20240627	131100	188074010	4415	4415	4415	4415	0
388	20240627	131000	188074010	4415	4415	4415	4415	0
389	20240627	130900	188074010	4415	4415	4415	4415	0
390	20240627	130800	188074010	4415	4415	4415	4415	9
391	20240627	130700	188034275	4415	4415	4415	4415	0
392	20240627	130600	188034275	4415	4415	4415	4415	0
393	20240627	130500	188034275	4415	4415	4415	4415	0
394	20240627	130400	188034275	4415	4415	4415	4410	13
395	20240627	130300	187976885	4415	4415	4415	4415	0
396	20240627	130200	187976885	4415	4415	4415	4415	0
397	20240627	130100	187976885	4415	4415	4415	4415	11
398	20240627	130000	187928320	4410	4415	4415	4410	109
399	20240627	125900	187447130	4415	4415	4415	4415	0
400	20240627	125800	187447130	4415	4415	4415	4415	0
401	20240627	125700	187447130	4415	4415	4415	4415	0
402	20240627	125600	187447130	4415	4415	4415	4410	24
403	20240627	125500	187341180	4415	4415	4415	4415	1
404	20240627	125400	187336765	4415	4415	4415	4415	0
405	20240627	125300	187336765	4415	4415	4415	4415	5
406	20240627	125200	187314690	4415	4415	4415	4415	1
407	20240627	125100	187310275	4415	4415	4415	4415	0
408	20240627	125000	187310275	4415	4415	4415	4415	1
409	20240627	124900	187305860	4410	4410	4410	4410	0
410	20240627	124800	187305860	4410	4410	4410	4410	0
411	20240627	124700	187305860	4410	4410	4410	4410	2
412	20240627	124600	187297040	4405	4405	4405	4405	0
413	20240627	124500	187297040	4405	4405	4405	4405	10
414	20240627	124400	187252990	4405	4405	4405	4405	198
415	20240627	124300	186380800	4415	4415	4415	4415	0
416	20240627	124200	186380800	4415	4415	4415	4415	0
417	20240627	124100	186380800	4415	4415	4415	4415	0
418	20240627	124000	186380800	4415	4415	4415	4415	0
419	20240627	123900	186380800	4415	4415	4415	4415	0
420	20240627	123800	186380800	4415	4410	4415	4405	55
421	20240627	123700	186138210	4410	4410	4410	4410	1
422	20240627	123600	186133800	4410	4410	4410	4410	1
423	20240627	123500	186129390	4400	4400	4400	4400	0
424	20240627	123400	186129390	4400	4400	4400	4400	0
425	20240627	123300	186129390	4400	4400	4400	4400	0
426	20240627	123200	186129390	4400	4400	4400	4400	0
427	20240627	123100	186129390	4400	4400	4400	4400	0
428	20240627	123000	186129390	4400	4400	4400	4400	0
429	20240627	122900	186129390	4400	4405	4405	4400	11
430	20240627	122800	186080940	4395	4395	4395	4395	0
431	20240627	122700	186080940	4395	4395	4395	4395	0
432	20240627	122600	186080940	4395	4395	4395	4395	0
433	20240627	122500	186080940	4395	4395	4395	4395	0
434	20240627	122400	186080940	4395	4395	4395	4395	0
435	20240627	122300	186080940	4395	4395	4395	4395	0
436	20240627	122200	186080940	4395	4395	4395	4395	0
437	20240627	122100	186080940	4395	4395	4395	4395	0
438	20240627	122000	186080940	4395	4395	4395	4395	0
439	20240627	121900	186080940	4395	4395	4395	4395	0
440	20240627	121800	186080940	4395	4400	4400	4395	232
441	20240627	121700	185060335	4405	4405	4405	4405	0
442	20240627	121600	185060335	4405	4405	4405	4405	4
443	20240627	121500	185042715	4400	4400	4400	4400	22
444	20240627	121400	184945915	4395	4395	4395	4395	10
445	20240627	121300	184901965	4390	4390	4390	4390	0
446	20240627	121200	184901965	4390	4390	4390	4390	1
447	20240627	121100	184897575	4385	4385	4385	4385	0
448	20240627	121000	184897575	4385	4385	4390	4385	43
449	20240627	120900	184708865	4385	4390	4390	4385	22
450	20240627	120800	184612295	4380	4380	4380	4380	0
451	20240627	120700	184612295	4380	4380	4380	4380	0
452	20240627	120600	184612295	4380	4380	4380	4380	0
453	20240627	120500	184612295	4380	4380	4380	4380	0
454	20240627	120400	184612295	4380	4380	4380	4380	0
455	20240627	120300	184612295	4380	4380	4380	4380	0
456	20240627	120200	184612295	4380	4380	4380	4380	0
457	20240627	120100	184612295	4380	4380	4380	4380	22
458	20240627	120000	184515935	4375	4375	4375	4375	0
459	20240627	115900	184515935	4375	4375	4375	4375	0
460	20240627	115800	184515935	4375	4375	4375	4375	0
461	20240627	115700	184515935	4375	4380	4380	4375	55
462	20240627	115600	184275275	4375	4375	4375	4375	0
463	20240627	115500	184275275	4375	4380	4380	4375	218
464	20240627	115400	183321295	4375	4385	4385	4375	246
465	20240627	115300	182243880	4385	4385	4385	4385	4
466	20240627	115200	182226340	4390	4380	4390	4375	86
467	20240627	115100	181849180	4380	4385	4385	4380	21
468	20240627	115000	181757100	4375	4375	4375	4375	0
469	20240627	114900	181757100	4375	4375	4375	4375	0
470	20240627	114800	181757100	4375	4375	4375	4375	155
471	20240627	114700	181078975	4375	4375	4375	4375	0
472	20240627	114600	181078975	4375	4375	4375	4375	217
473	20240627	114500	180129600	4375	4385	4390	4375	123
474	20240627	114400	179591390	4370	4375	4380	4370	32
475	20240627	114300	179451295	4380	4380	4380	4380	9
476	20240627	114200	179411875	4370	4370	4370	4370	0
477	20240627	114100	179411875	4370	4370	4370	4370	2
478	20240627	114000	179403135	4375	4380	4380	4375	12
479	20240627	113900	179350580	4380	4375	4380	4375	18
480	20240627	113800	179271765	4375	4370	4375	4370	8
481	20240627	113700	179236800	4370	4355	4370	4350	287
482	20240627	113600	177986535	4355	4355	4355	4355	0
483	20240627	113500	177986535	4355	4340	4355	4340	155
484	20240627	113400	177313395	4340	4355	4360	4340	1528
485	20240627	113300	170665355	4340	4355	4355	4325	7927
486	20240627	113200	136240750	4350	4355	4355	4350	1217
487	20240627	113100	130941945	4355	4380	4380	4355	5210
488	20240627	113000	108193155	4380	4385	4385	4380	157
489	20240627	112900	107504995	4380	4380	4380	4380	0
490	20240627	112800	107504995	4380	4380	4380	4380	0
491	20240627	112700	107504995	4380	4380	4380	4380	0
492	20240627	112600	107504995	4380	4380	4380	4380	0
493	20240627	112500	107504995	4380	4385	4385	4380	119
494	20240627	112400	106983225	4380	4380	4380	4380	0
495	20240627	112300	106983225	4380	4390	4390	4380	123
496	20240627	112200	106443830	4395	4395	4395	4385	844
497	20240627	112100	102737915	4395	4400	4400	4395	217
498	20240627	112000	101783200	4405	4400	4410	4395	1709
499	20240627	111900	94264185	4400	4400	4400	4400	0
500	20240627	111800	94264185	4400	4400	4400	4400	0
501	20240627	111700	94264185	4400	4405	4405	4400	377
502	20240627	111600	92603650	4410	4410	4410	4410	1
503	20240627	111500	92599240	4410	4415	4415	4410	16
504	20240627	111400	92528605	4415	4405	4415	4405	4
505	20240627	111300	92510965	4405	4405	4405	4405	149
506	20240627	111200	91854620	4400	4400	4400	4400	0
507	20240627	111100	91854620	4400	4405	4405	4400	54
508	20240627	111000	91616770	4400	4405	4405	4400	162
509	20240627	110900	90903220	4400	4400	4400	4400	0
510	20240627	110800	90903220	4400	4400	4400	4400	0
511	20240627	110700	90903220	4400	4400	4405	4400	248
512	20240627	110600	89811910	4400	4405	4405	4400	421
513	20240627	110500	87958095	4400	4400	4405	4400	292
514	20240627	110400	86672290	4405	4405	4405	4400	888
515	20240627	110300	82762045	4400	4440	4440	4400	4565
516	20240627	110200	62604195	4425	4435	4435	4425	1502
517	20240627	110100	55949545	4435	4440	4440	4435	374
518	20240627	110000	54289360	4445	4445	4445	4445	0
519	20240627	105900	54289360	4445	4445	4445	4445	1
520	20240627	105800	54284915	4445	4445	4445	4445	1
521	20240627	105700	54280470	4440	4445	4445	4440	11
522	20240627	105600	54231580	4445	4445	4445	4445	0
523	20240627	105500	54231580	4445	4445	4445	4445	1
524	20240627	105400	54227135	4440	4440	4440	4440	0
525	20240627	105300	54227135	4440	4440	4440	4440	54
526	20240627	105200	53987375	4445	4445	4445	4445	0
527	20240627	105100	53987375	4445	4445	4445	4445	0
528	20240627	105000	53987375	4445	4445	4445	4445	0
529	20240627	104900	53987375	4445	4445	4445	4445	1
530	20240627	104800	53982930	4440	4445	4445	4440	16
531	20240627	104700	53911815	4445	4445	4445	4445	1
532	20240627	104600	53907370	4445	4445	4445	4445	0
533	20240627	104500	53907370	4445	4445	4445	4445	0
534	20240627	104400	53907370	4445	4445	4445	4445	1
535	20240627	104300	53902925	4445	4445	4445	4445	2
536	20240627	104200	53894035	4445	4445	4445	4445	1
537	20240627	104100	53889590	4440	4440	4440	4440	0
538	20240627	104000	53889590	4440	4440	4440	4440	326
539	20240627	103900	52442150	4445	4445	4445	4440	58
540	20240627	103800	52184360	4440	4440	4440	4440	0
541	20240627	103700	52184360	4440	4440	4440	4440	0
542	20240627	103600	52184360	4440	4445	4445	4440	11
543	20240627	103500	52135470	4445	4445	4445	4445	0
544	20240627	103400	52135470	4445	4445	4445	4445	0
545	20240627	103300	52135470	4445	4445	4445	4445	0
546	20240627	103200	52135470	4445	4445	4445	4445	0
547	20240627	103100	52135470	4445	4445	4445	4445	0
548	20240627	103000	52135470	4445	4445	4445	4445	2
549	20240627	102900	52126580	4445	4445	4445	4445	2
550	20240627	102800	52117690	4445	4445	4445	4445	0
551	20240627	102700	52117690	4445	4440	4445	4435	84
552	20240627	102600	51745085	4450	4450	4450	4450	0
553	20240627	102500	51745085	4450	4450	4450	4450	0
554	20240627	102400	51745085	4450	4450	4450	4450	0
555	20240627	102300	51745085	4450	4450	4450	4450	11
556	20240627	102200	51696135	4450	4455	4455	4450	14
557	20240627	102100	51633775	4435	4435	4435	4435	11
558	20240627	102000	51584990	4455	4455	4455	4455	0
559	20240627	101900	51584990	4455	4455	4455	4455	0
560	20240627	101800	51584990	4455	4455	4455	4455	6
561	20240627	101700	51558260	4435	4440	4440	4435	767
562	20240627	101600	48154065	4440	4455	4455	4440	207
563	20240627	101500	47233965	4455	4455	4455	4455	0
564	20240627	101400	47233965	4455	4455	4455	4455	3
565	20240627	101300	47220600	4455	4440	4455	4440	4
566	20240627	101200	47202810	4440	4445	4445	4440	166
567	20240627	101100	46465365	4445	4445	4445	4445	0
568	20240627	101000	46465365	4445	4445	4445	4445	1
569	20240627	100900	46460920	4440	4445	4445	4440	63
570	20240627	100800	46180905	4440	4445	4445	4440	71
571	20240627	100700	45865445	4440	4440	4440	4440	0
572	20240627	100600	45865445	4440	4440	4440	4440	0
573	20240627	100500	45865445	4440	4440	4440	4440	0
574	20240627	100400	45865445	4440	4445	4445	4440	53
575	20240627	100300	45630100	4440	4445	4445	4440	34
576	20240627	100200	45478980	4445	4445	4445	4445	0
577	20240627	100100	45478980	4445	4445	4445	4445	5
578	20240627	100000	45456755	4440	4440	4440	4440	0
579	20240627	095900	45456755	4440	4440	4440	4440	0
580	20240627	095800	45456755	4440	4440	4440	4440	217
581	20240627	095700	44493275	4440	4440	4440	4440	0
582	20240627	095600	44493275	4440	4440	4440	4440	0
583	20240627	095500	44493275	4440	4440	4440	4440	0
584	20240627	095400	44493275	4440	4440	4440	4440	0
585	20240627	095300	44493275	4440	4440	4440	4440	93
586	20240627	095200	44080355	4445	4445	4445	4445	0
587	20240627	095100	44080355	4445	4445	4445	4445	0
588	20240627	095000	44080355	4445	4445	4445	4445	1
589	20240627	094900	44075910	4445	4445	4445	4445	0
590	20240627	094800	44075910	4445	4445	4445	4440	186
591	20240627	094700	43249505	4445	4445	4445	4440	1554
592	20240627	094600	36342665	4445	4445	4445	4445	0
593	20240627	094500	36342665	4445	4445	4445	4445	0
594	20240627	094400	36342665	4445	4445	4445	4445	1
595	20240627	094300	36338220	4445	4450	4450	4445	37
596	20240627	094200	36173585	4450	4450	4450	4445	1967
597	20240627	094100	27421855	4445	4450	4450	4445	851
598	20240627	094000	23635475	4450	4450	4450	4450	0
599	20240627	093900	23635475	4450	4455	4455	4450	366
600	20240627	093800	22005245	4455	4460	4460	4455	26
601	20240627	093700	21889305	4460	4460	4460	4460	0
602	20240627	093600	21889305	4460	4460	4460	4460	0
603	20240627	093500	21889305	4460	4460	4460	4460	0
604	20240627	093400	21889305	4460	4460	4460	4460	3
605	20240627	093300	21875925	4460	4460	4460	4460	2
606	20240627	093200	21867005	4455	4455	4455	4455	0
607	20240627	093100	21867005	4455	4455	4455	4455	11
608	20240627	093000	21818000	4455	4460	4460	4455	425
609	20240627	092900	19922635	4460	4465	4465	4460	312
610	20240627	092800	18529680	4465	4465	4465	4465	0
611	20240627	092700	18529680	4465	4465	4465	4465	0
612	20240627	092600	18529680	4465	4480	4480	4465	78
613	20240627	092500	18180590	4475	4475	4475	4475	0
614	20240627	092400	18180590	4475	4475	4475	4475	78
615	20240627	092300	17831540	4475	4475	4475	4475	55
616	20240627	092200	17585415	4465	4465	4465	4465	204
617	20240627	092100	16674555	4465	4465	4465	4465	0
618	20240627	092000	16674555	4465	4470	4470	4465	183
619	20240627	091900	15857235	4465	4465	4465	4465	40
620	20240627	091800	15678635	4460	4460	4460	4460	0
621	20240627	091700	15678635	4460	4460	4460	4460	0
622	20240627	091600	15678635	4460	4465	4465	4460	43
623	20240627	091500	15486655	4465	4465	4465	4465	0
624	20240627	091400	15486655	4465	4465	4465	4465	0
625	20240627	091300	15486655	4465	4465	4465	4465	0
626	20240627	091200	15486655	4465	4465	4465	4465	3
627	20240627	091100	15473260	4465	4465	4465	4465	3
628	20240627	091000	15459865	4465	4465	4465	4465	14
629	20240627	090900	15397355	4465	4460	4465	4460	51
630	20240627	090800	15169880	4460	4460	4460	4460	4
631	20240627	090700	15152040	4460	4455	4460	4455	14
632	20240627	090600	15089610	4460	4460	4460	4450	87
633	20240627	090500	14701805	4450	4445	4455	4440	1781
634	20240627	090400	6788040	4455	4455	4455	4455	3
635	20240627	090300	6774675	4465	4465	4465	4465	3
636	20240627	090200	6761280	4445	4445	4465	4445	190
637	20240627	090100	5916550	4445	4445	4450	4445	103
638	20240627	090000	5458265	4450	4465	4465	4440	1223