KissMeData/093920/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200500	34749050	5560	5560	5560	5560	356
3	20240627	200400	34749050	5560	5560	5560	5560	0
4	20240627	200300	34749050	5560	5560	5560	5560	0
5	20240627	200200	34749050	5560	5560	5560	5560	0
6	20240627	200100	34749050	5560	5560	5560	5560	0
7	20240627	200000	34749050	5560	5560	5560	5560	0
8	20240627	195900	34749050	5560	5560	5560	5560	0
9	20240627	195800	34749050	5560	5560	5560	5560	0
10	20240627	195700	34749050	5560	5560	5560	5560	0
11	20240627	195600	34749050	5560	5560	5560	5560	0
12	20240627	195500	34749050	5560	5560	5560	5560	0
13	20240627	195400	34749050	5560	5560	5560	5560	0
14	20240627	195300	34749050	5560	5560	5560	5560	0
15	20240627	195200	34749050	5560	5560	5560	5560	0
16	20240627	195100	34749050	5560	5560	5560	5560	0
17	20240627	195000	34749050	5560	5560	5560	5560	0
18	20240627	194900	34749050	5560	5560	5560	5560	0
19	20240627	194800	34749050	5560	5560	5560	5560	0
20	20240627	194700	34749050	5560	5560	5560	5560	0
21	20240627	194600	34749050	5560	5560	5560	5560	0
22	20240627	194500	34749050	5560	5560	5560	5560	0
23	20240627	194400	34749050	5560	5560	5560	5560	0
24	20240627	194300	34749050	5560	5560	5560	5560	0
25	20240627	194200	34749050	5560	5560	5560	5560	0
26	20240627	194100	34749050	5560	5560	5560	5560	0
27	20240627	194000	34749050	5560	5560	5560	5560	0
28	20240627	193900	34749050	5560	5560	5560	5560	0
29	20240627	193800	34749050	5560	5560	5560	5560	0
30	20240627	193700	34749050	5560	5560	5560	5560	0
31	20240627	193600	34749050	5560	5560	5560	5560	0
32	20240627	193500	34749050	5560	5560	5560	5560	356
33	20240627	193400	34749050	5560	5560	5560	5560	0
34	20240627	193300	34749050	5560	5560	5560	5560	0
35	20240627	193200	34749050	5560	5560	5560	5560	0
36	20240627	193100	34749050	5560	5560	5560	5560	0
37	20240627	193000	34749050	5560	5560	5560	5560	0
38	20240627	192900	34749050	5560	5560	5560	5560	0
39	20240627	192800	34749050	5560	5560	5560	5560	0
40	20240627	192700	34749050	5560	5560	5560	5560	0
41	20240627	192600	34749050	5560	5560	5560	5560	0
42	20240627	192500	34749050	5560	5560	5560	5560	0
43	20240627	192400	34749050	5560	5560	5560	5560	0
44	20240627	192300	34749050	5560	5560	5560	5560	0
45	20240627	192200	34749050	5560	5560	5560	5560	0
46	20240627	192100	34749050	5560	5560	5560	5560	0
47	20240627	192000	34749050	5560	5560	5560	5560	0
48	20240627	191900	34749050	5560	5560	5560	5560	0
49	20240627	191800	34749050	5560	5560	5560	5560	0
50	20240627	191700	34749050	5560	5560	5560	5560	0
51	20240627	191600	34749050	5560	5560	5560	5560	0
52	20240627	191500	34749050	5560	5560	5560	5560	0
53	20240627	191400	34749050	5560	5560	5560	5560	0
54	20240627	191300	34749050	5560	5560	5560	5560	0
55	20240627	191200	34749050	5560	5560	5560	5560	0
56	20240627	191100	34749050	5560	5560	5560	5560	0
57	20240627	191000	34749050	5560	5560	5560	5560	0
58	20240627	190900	34749050	5560	5560	5560	5560	0
59	20240627	190800	34749050	5560	5560	5560	5560	0
60	20240627	190700	34749050	5560	5560	5560	5560	0
61	20240627	190600	34749050	5560	5560	5560	5560	0
62	20240627	190500	34749050	5560	5560	5560	5560	356
63	20240627	190400	34749050	5560	5560	5560	5560	0
64	20240627	190300	34749050	5560	5560	5560	5560	0
65	20240627	190200	34749050	5560	5560	5560	5560	0
66	20240627	190100	34749050	5560	5560	5560	5560	0
67	20240627	190000	34749050	5560	5560	5560	5560	0
68	20240627	185900	34749050	5560	5560	5560	5560	0
69	20240627	185800	34749050	5560	5560	5560	5560	0
70	20240627	185700	34749050	5560	5560	5560	5560	0
71	20240627	185600	34749050	5560	5560	5560	5560	0
72	20240627	185500	34749050	5560	5560	5560	5560	0
73	20240627	185400	34749050	5560	5560	5560	5560	0
74	20240627	185300	34749050	5560	5560	5560	5560	0
75	20240627	185200	34749050	5560	5560	5560	5560	0
76	20240627	185100	34749050	5560	5560	5560	5560	0
77	20240627	185000	34749050	5560	5560	5560	5560	0
78	20240627	184900	34749050	5560	5560	5560	5560	0
79	20240627	184800	34749050	5560	5560	5560	5560	0
80	20240627	184700	34749050	5560	5560	5560	5560	0
81	20240627	184600	34749050	5560	5560	5560	5560	0
82	20240627	184500	34749050	5560	5560	5560	5560	0
83	20240627	184400	34749050	5560	5560	5560	5560	0
84	20240627	184300	34749050	5560	5560	5560	5560	0
85	20240627	184200	34749050	5560	5560	5560	5560	0
86	20240627	184100	34749050	5560	5560	5560	5560	0
87	20240627	184000	34749050	5560	5560	5560	5560	0
88	20240627	183900	34749050	5560	5560	5560	5560	0
89	20240627	183800	34749050	5560	5560	5560	5560	0
90	20240627	183700	34749050	5560	5560	5560	5560	0
91	20240627	183600	34749050	5560	5560	5560	5560	0
92	20240627	183500	34749050	5560	5560	5560	5560	356
93	20240627	183400	34749050	5560	5560	5560	5560	0
94	20240627	183300	34749050	5560	5560	5560	5560	0
95	20240627	183200	34749050	5560	5560	5560	5560	0
96	20240627	183100	34749050	5560	5560	5560	5560	0
97	20240627	183000	34749050	5560	5560	5560	5560	0
98	20240627	182900	34749050	5560	5560	5560	5560	0
99	20240627	182800	34749050	5560	5560	5560	5560	0
100	20240627	182700	34749050	5560	5560	5560	5560	0
101	20240627	182600	34749050	5560	5560	5560	5560	0
102	20240627	182500	34749050	5560	5560	5560	5560	0
103	20240627	182400	34749050	5560	5560	5560	5560	0
104	20240627	182300	34749050	5560	5560	5560	5560	0
105	20240627	182200	34749050	5560	5560	5560	5560	0
106	20240627	182100	34749050	5560	5560	5560	5560	0
107	20240627	182000	34749050	5560	5560	5560	5560	0
108	20240627	181900	34749050	5560	5560	5560	5560	0
109	20240627	181800	34749050	5560	5560	5560	5560	0
110	20240627	181700	34749050	5560	5560	5560	5560	0
111	20240627	181600	34749050	5560	5560	5560	5560	0
112	20240627	181500	34749050	5560	5560	5560	5560	0
113	20240627	181400	34749050	5560	5560	5560	5560	0
114	20240627	181300	34749050	5560	5560	5560	5560	0
115	20240627	181200	34749050	5560	5560	5560	5560	0
116	20240627	181100	34749050	5560	5560	5560	5560	0
117	20240627	181000	34749050	5560	5560	5560	5560	0
118	20240627	180900	34749050	5560	5560	5560	5560	0
119	20240627	180800	34749050	5560	5560	5560	5560	0
120	20240627	180700	34749050	5560	5560	5560	5560	0
121	20240627	180600	34749050	5560	5560	5560	5560	0
122	20240627	180500	34749050	5560	5560	5560	5560	356
123	20240627	180400	34749050	5560	5560	5560	5560	0
124	20240627	180300	34749050	5560	5560	5560	5560	0
125	20240627	180200	34749050	5560	5560	5560	5560	0
126	20240627	180100	34749050	5560	5560	5560	5560	0
127	20240627	180000	34749050	5560	5560	5560	5560	0
128	20240627	175900	34749050	5560	5560	5560	5560	0
129	20240627	175800	34749050	5560	5560	5560	5560	0
130	20240627	175700	34749050	5560	5560	5560	5560	0
131	20240627	175600	34749050	5560	5560	5560	5560	0
132	20240627	175500	34749050	5560	5560	5560	5560	0
133	20240627	175400	34749050	5560	5560	5560	5560	0
134	20240627	175300	34749050	5560	5560	5560	5560	0
135	20240627	175200	34749050	5560	5560	5560	5560	0
136	20240627	175100	34749050	5560	5560	5560	5560	0
137	20240627	175000	34749050	5560	5560	5560	5560	0
138	20240627	174900	34749050	5560	5560	5560	5560	0
139	20240627	174800	34749050	5560	5560	5560	5560	0
140	20240627	174700	34749050	5560	5560	5560	5560	0
141	20240627	174600	34749050	5560	5560	5560	5560	0
142	20240627	174500	34749050	5560	5560	5560	5560	0
143	20240627	174400	34749050	5560	5560	5560	5560	0
144	20240627	174300	34749050	5560	5560	5560	5560	0
145	20240627	174200	34749050	5560	5560	5560	5560	0
146	20240627	174100	34749050	5560	5560	5560	5560	0
147	20240627	174000	34749050	5560	5560	5560	5560	0
148	20240627	173900	34749050	5560	5560	5560	5560	0
149	20240627	173800	34749050	5560	5560	5560	5560	0
150	20240627	173700	34749050	5560	5560	5560	5560	0
151	20240627	173600	34749050	5560	5560	5560	5560	0
152	20240627	173500	34749050	5560	5560	5560	5560	356
153	20240627	173400	34749050	5560	5560	5560	5560	0
154	20240627	173300	34749050	5560	5560	5560	5560	0
155	20240627	173200	34749050	5560	5560	5560	5560	0
156	20240627	173100	34749050	5560	5560	5560	5560	0
157	20240627	173000	34749050	5560	5560	5560	5560	0
158	20240627	172900	34749050	5560	5560	5560	5560	0
159	20240627	172800	34749050	5560	5560	5560	5560	0
160	20240627	172700	34749050	5560	5560	5560	5560	0
161	20240627	172600	34749050	5560	5560	5560	5560	0
162	20240627	172500	34749050	5560	5560	5560	5560	0
163	20240627	172400	34749050	5560	5560	5560	5560	0
164	20240627	172300	34749050	5560	5560	5560	5560	0
165	20240627	172200	34749050	5560	5560	5560	5560	0
166	20240627	172100	34749050	5560	5560	5560	5560	0
167	20240627	172000	34749050	5560	5560	5560	5560	0
168	20240627	171900	34749050	5560	5560	5560	5560	0
169	20240627	171800	34749050	5560	5560	5560	5560	0
170	20240627	171700	34749050	5560	5560	5560	5560	0
171	20240627	171600	34749050	5560	5560	5560	5560	0
172	20240627	171500	34749050	5560	5560	5560	5560	0
173	20240627	171400	34749050	5560	5560	5560	5560	0
174	20240627	171300	34749050	5560	5560	5560	5560	0
175	20240627	171200	34749050	5560	5560	5560	5560	0
176	20240627	171100	34749050	5560	5560	5560	5560	0
177	20240627	171000	34749050	5560	5560	5560	5560	0
178	20240627	170900	34749050	5560	5560	5560	5560	0
179	20240627	170800	34749050	5560	5560	5560	5560	0
180	20240627	170700	34749050	5560	5560	5560	5560	0
181	20240627	170600	34749050	5560	5560	5560	5560	0
182	20240627	170500	34749050	5560	5560	5560	5560	356
183	20240627	170400	34749050	5560	5560	5560	5560	0
184	20240627	170300	34749050	5560	5560	5560	5560	0
185	20240627	170200	34749050	5560	5560	5560	5560	0
186	20240627	170100	34749050	5560	5560	5560	5560	0
187	20240627	170000	34749050	5560	5560	5560	5560	0
188	20240627	165900	34749050	5560	5560	5560	5560	0
189	20240627	165800	34749050	5560	5560	5560	5560	0
190	20240627	165700	34749050	5560	5560	5560	5560	0
191	20240627	165600	34749050	5560	5560	5560	5560	0
192	20240627	165500	34749050	5560	5560	5560	5560	0
193	20240627	165400	34749050	5560	5560	5560	5560	0
194	20240627	165300	34749050	5560	5560	5560	5560	0
195	20240627	165200	34749050	5560	5560	5560	5560	0
196	20240627	165100	34749050	5560	5560	5560	5560	0
197	20240627	165000	34749050	5560	5560	5560	5560	0
198	20240627	164900	34749050	5560	5560	5560	5560	0
199	20240627	164800	34749050	5560	5560	5560	5560	0
200	20240627	164700	34749050	5560	5560	5560	5560	0
201	20240627	164600	34749050	5560	5560	5560	5560	0
202	20240627	164500	34749050	5560	5560	5560	5560	0
203	20240627	164400	34749050	5560	5560	5560	5560	0
204	20240627	164300	34749050	5560	5560	5560	5560	0
205	20240627	164200	34749050	5560	5560	5560	5560	0
206	20240627	164100	34749050	5560	5560	5560	5560	0
207	20240627	164000	34749050	5560	5560	5560	5560	0
208	20240627	163900	34749050	5560	5560	5560	5560	0
209	20240627	163800	34749050	5560	5560	5560	5560	0
210	20240627	163700	34749050	5560	5560	5560	5560	0
211	20240627	163600	34749050	5560	5560	5560	5560	0
212	20240627	163500	34749050	5560	5560	5560	5560	356
213	20240627	163400	34749050	5560	5560	5560	5560	0
214	20240627	163300	34749050	5560	5560	5560	5560	0
215	20240627	163200	34749050	5560	5560	5560	5560	0
216	20240627	163100	34749050	5560	5560	5560	5560	0
217	20240627	163000	34749050	5560	5560	5560	5560	0
218	20240627	162900	34749050	5560	5560	5560	5560	0
219	20240627	162800	34749050	5560	5560	5560	5560	0
220	20240627	162700	34749050	5560	5560	5560	5560	0
221	20240627	162600	34749050	5560	5560	5560	5560	0
222	20240627	162500	34749050	5560	5560	5560	5560	0
223	20240627	162400	34749050	5560	5560	5560	5560	0
224	20240627	162300	34749050	5560	5560	5560	5560	0
225	20240627	162200	34749050	5560	5560	5560	5560	0
226	20240627	162100	34749050	5560	5560	5560	5560	0
227	20240627	162000	34749050	5560	5560	5560	5560	0
228	20240627	161900	34749050	5560	5560	5560	5560	0
229	20240627	161800	34749050	5560	5560	5560	5560	0
230	20240627	161700	34749050	5560	5560	5560	5560	0
231	20240627	161600	34749050	5560	5560	5560	5560	0
232	20240627	161500	34749050	5560	5560	5560	5560	0
233	20240627	161400	34749050	5560	5560	5560	5560	0
234	20240627	161300	34749050	5560	5560	5560	5560	0
235	20240627	161200	34749050	5560	5560	5560	5560	0
236	20240627	161100	34749050	5560	5560	5560	5560	0
237	20240627	161000	34749050	5560	5560	5560	5560	0
238	20240627	160900	34749050	5560	5560	5560	5560	0
239	20240627	160800	34749050	5560	5560	5560	5560	0
240	20240627	160700	34749050	5560	5560	5560	5560	0
241	20240627	160600	34749050	5560	5560	5560	5560	0
242	20240627	160500	34749050	5560	5560	5560	5560	356
243	20240627	160400	34749050	5560	5560	5560	5560	0
244	20240627	160300	34749050	5560	5560	5560	5560	0
245	20240627	160200	34749050	5560	5560	5560	5560	0
246	20240627	160100	34749050	5560	5560	5560	5560	0
247	20240627	160000	34749050	5560	5560	5560	5560	0
248	20240627	155900	34749050	5560	5560	5560	5560	0
249	20240627	155800	34749050	5560	5560	5560	5560	0
250	20240627	155700	34749050	5560	5560	5560	5560	0
251	20240627	155600	34749050	5560	5560	5560	5560	0
252	20240627	155500	34749050	5560	5560	5560	5560	0
253	20240627	155400	34749050	5560	5560	5560	5560	0
254	20240627	155300	34749050	5560	5560	5560	5560	0
255	20240627	155200	34749050	5560	5560	5560	5560	0
256	20240627	155100	34749050	5560	5560	5560	5560	0
257	20240627	155000	34749050	5560	5560	5560	5560	0
258	20240627	154900	34749050	5560	5560	5560	5560	0
259	20240627	154800	34749050	5560	5560	5560	5560	0
260	20240627	154700	34749050	5560	5560	5560	5560	0
261	20240627	154600	34749050	5560	5560	5560	5560	0
262	20240627	154500	34749050	5560	5560	5560	5560	0
263	20240627	154400	34749050	5560	5560	5560	5560	0
264	20240627	154300	34749050	5560	5560	5560	5560	0
265	20240627	154200	34749050	5560	5560	5560	5560	0
266	20240627	154100	34749050	5560	5560	5560	5560	0
267	20240627	154000	34749050	5560	5560	5560	5560	0
268	20240627	153900	34749050	5560	5560	5560	5560	0
269	20240627	153800	34749050	5560	5560	5560	5560	0
270	20240627	153700	34749050	5560	5560	5560	5560	0
271	20240627	153600	34749050	5560	5560	5560	5560	0
272	20240627	153500	34749050	5560	5560	5560	5560	356
273	20240627	153400	34749050	5560	5560	5560	5560	0
274	20240627	153300	34749050	5560	5560	5560	5560	0
275	20240627	153200	34749050	5560	5560	5560	5560	0
276	20240627	153100	34749050	5560	5560	5560	5560	0
277	20240627	153000	34749050	5560	5560	5560	5560	356
278	20240627	152900	32769690	5570	5570	5570	5570	0
279	20240627	152800	32769690	5570	5570	5570	5570	0
280	20240627	152700	32769690	5570	5570	5570	5570	0
281	20240627	152600	32769690	5570	5570	5570	5570	0
282	20240627	152500	32769690	5570	5570	5570	5570	0
283	20240627	152400	32769690	5570	5570	5570	5570	0
284	20240627	152300	32769690	5570	5570	5570	5570	0
285	20240627	152200	32769690	5570	5570	5570	5570	0
286	20240627	152100	32769690	5570	5570	5570	5570	0
287	20240627	152000	32769690	5570	5570	5570	5570	0
288	20240627	151900	32769690	5570	5570	5570	5570	0
289	20240627	151800	32769690	5570	5570	5570	5570	4
290	20240627	151700	32747410	5560	5560	5560	5560	6
291	20240627	151600	32714050	5580	5580	5580	5580	0
292	20240627	151500	32714050	5580	5570	5580	5570	7
293	20240627	151400	32675050	5570	5570	5570	5570	0
294	20240627	151300	32675050	5570	5570	5570	5570	57
295	20240627	151200	32357560	5570	5570	5570	5570	72
296	20240627	151100	31956520	5570	5570	5570	5570	0
297	20240627	151000	31956520	5570	5570	5570	5570	0
298	20240627	150900	31956520	5570	5570	5570	5570	0
299	20240627	150800	31956520	5570	5570	5570	5570	0
300	20240627	150700	31956520	5570	5570	5570	5570	0
301	20240627	150600	31956520	5570	5570	5570	5570	0
302	20240627	150500	31956520	5570	5570	5570	5570	0
303	20240627	150400	31956520	5570	5580	5580	5570	2
304	20240627	150300	31945370	5570	5570	5570	5570	0
305	20240627	150200	31945370	5570	5570	5570	5570	0
306	20240627	150100	31945370	5570	5570	5570	5570	0
307	20240627	150000	31945370	5570	5570	5570	5570	42
308	20240627	145900	31711430	5570	5570	5570	5570	119
309	20240627	145800	31048600	5570	5570	5570	5570	81
310	20240627	145700	30597430	5580	5580	5580	5580	0
311	20240627	145600	30597430	5580	5580	5580	5580	1
312	20240627	145500	30591850	5580	5580	5580	5580	1
313	20240627	145400	30586270	5580	5580	5580	5580	0
314	20240627	145300	30586270	5580	5580	5580	5580	0
315	20240627	145200	30586270	5580	5580	5580	5580	0
316	20240627	145100	30586270	5580	5580	5580	5580	0
317	20240627	145000	30586270	5580	5580	5580	5580	0
318	20240627	144900	30586270	5580	5580	5580	5580	0
319	20240627	144800	30586270	5580	5580	5580	5580	1
320	20240627	144700	30580690	5580	5580	5580	5580	0
321	20240627	144600	30580690	5580	5580	5580	5580	2
322	20240627	144500	30569530	5580	5580	5580	5580	0
323	20240627	144400	30569530	5580	5580	5580	5580	0
324	20240627	144300	30569530	5580	5580	5580	5580	0
325	20240627	144200	30569530	5580	5580	5580	5580	0
326	20240627	144100	30569530	5580	5580	5580	5580	0
327	20240627	144000	30569530	5580	5580	5580	5580	0
328	20240627	143900	30569530	5580	5580	5580	5580	0
329	20240627	143800	30569530	5580	5570	5580	5570	51
330	20240627	143700	30285450	5570	5570	5570	5570	58
331	20240627	143600	29962390	5570	5570	5570	5570	42
332	20240627	143500	29728450	5580	5570	5580	5570	51
333	20240627	143400	29444360	5580	5570	5580	5570	213
334	20240627	143300	28255950	5570	5570	5570	5570	26
335	20240627	143200	28111130	5560	5560	5560	5560	0
336	20240627	143100	28111130	5560	5560	5560	5560	0
337	20240627	143000	28111130	5560	5560	5560	5560	0
338	20240627	142900	28111130	5560	5560	5560	5560	28
339	20240627	142800	27955450	5560	5560	5560	5560	0
340	20240627	142700	27955450	5560	5560	5560	5560	139
341	20240627	142600	27182610	5560	5560	5560	5560	3
342	20240627	142500	27165930	5560	5560	5560	5560	0
343	20240627	142400	27165930	5560	5560	5560	5560	6
344	20240627	142300	27132570	5560	5560	5560	5560	31
345	20240627	142200	26960210	5560	5560	5560	5560	0
346	20240627	142100	26960210	5560	5560	5560	5560	0
347	20240627	142000	26960210	5560	5560	5560	5560	0
348	20240627	141900	26960210	5560	5560	5560	5560	26
349	20240627	141800	26815650	5550	5560	5560	5550	116
350	20240627	141700	26171800	5560	5560	5560	5560	0
351	20240627	141600	26171800	5560	5560	5560	5560	1
352	20240627	141500	26166240	5560	5560	5560	5560	0
353	20240627	141400	26166240	5560	5560	5560	5560	3
354	20240627	141300	26149560	5560	5560	5560	5560	26
355	20240627	141200	26005000	5560	5560	5560	5560	0
356	20240627	141100	26005000	5560	5560	5560	5560	0
357	20240627	141000	26005000	5560	5560	5560	5560	0
358	20240627	140900	26005000	5560	5560	5560	5560	3
359	20240627	140800	25988320	5560	5560	5560	5560	10
360	20240627	140700	25932720	5560	5560	5560	5560	1
361	20240627	140600	25927160	5550	5560	5560	5550	500
362	20240627	140500	23151130	5550	5550	5550	5550	0
363	20240627	140400	23151130	5550	5550	5550	5550	0
364	20240627	140300	23151130	5550	5550	5550	5550	0
365	20240627	140200	23151130	5550	5560	5560	5550	500
366	20240627	140100	20372530	5560	5560	5560	5560	0
367	20240627	140000	20372530	5560	5570	5570	5560	248
368	20240627	135900	18992750	5570	5570	5570	5570	0
369	20240627	135800	18992750	5570	5570	5570	5570	0
370	20240627	135700	18992750	5570	5570	5570	5570	0
371	20240627	135600	18992750	5570	5570	5570	5570	0
372	20240627	135500	18992750	5570	5570	5570	5570	0
373	20240627	135400	18992750	5570	5570	5570	5570	0
374	20240627	135300	18992750	5570	5570	5570	5570	0
375	20240627	135200	18992750	5570	5570	5570	5570	0
376	20240627	135100	18992750	5570	5570	5570	5570	0
377	20240627	135000	18992750	5570	5570	5570	5570	0
378	20240627	134900	18992750	5570	5570	5570	5570	0
379	20240627	134800	18992750	5570	5570	5570	5570	0
380	20240627	134700	18992750	5570	5570	5570	5570	393
381	20240627	134600	16803740	5580	5580	5580	5580	0
382	20240627	134500	16803740	5580	5580	5580	5580	0
383	20240627	134400	16803740	5580	5580	5580	5580	0
384	20240627	134300	16803740	5580	5580	5580	5580	0
385	20240627	134200	16803740	5580	5580	5580	5580	0
386	20240627	134100	16803740	5580	5580	5580	5580	0
387	20240627	134000	16803740	5580	5580	5580	5580	0
388	20240627	133900	16803740	5580	5580	5580	5580	0
389	20240627	133800	16803740	5580	5580	5580	5580	0
390	20240627	133700	16803740	5580	5580	5580	5580	0
391	20240627	133600	16803740	5580	5580	5580	5580	0
392	20240627	133500	16803740	5580	5580	5580	5580	0
393	20240627	133400	16803740	5580	5580	5580	5580	0
394	20240627	133300	16803740	5580	5580	5580	5580	0
395	20240627	133200	16803740	5580	5580	5580	5580	0
396	20240627	133100	16803740	5580	5580	5580	5580	0
397	20240627	133000	16803740	5580	5580	5580	5580	0
398	20240627	132900	16803740	5580	5580	5580	5580	0
399	20240627	132800	16803740	5580	5580	5580	5580	1
400	20240627	132700	16798160	5580	5580	5580	5580	0
401	20240627	132600	16798160	5580	5580	5580	5580	0
402	20240627	132500	16798160	5580	5580	5580	5580	0
403	20240627	132400	16798160	5580	5570	5580	5570	18
404	20240627	132300	16697890	5580	5580	5580	5580	0
405	20240627	132200	16697890	5580	5580	5580	5580	0
406	20240627	132100	16697890	5580	5580	5580	5580	0
407	20240627	132000	16697890	5580	5580	5580	5580	0
408	20240627	131900	16697890	5580	5580	5580	5580	0
409	20240627	131800	16697890	5580	5580	5580	5580	0
410	20240627	131700	16697890	5580	5580	5580	5580	0
411	20240627	131600	16697890	5580	5580	5580	5580	0
412	20240627	131500	16697890	5580	5580	5580	5580	0
413	20240627	131400	16697890	5580	5580	5580	5580	0
414	20240627	131300	16697890	5580	5580	5580	5580	0
415	20240627	131200	16697890	5580	5580	5580	5580	2
416	20240627	131100	16686730	5580	5580	5580	5580	0
417	20240627	131000	16686730	5580	5580	5580	5580	0
418	20240627	130900	16686730	5580	5580	5580	5580	0
419	20240627	130800	16686730	5580	5580	5580	5580	0
420	20240627	130700	16686730	5580	5580	5580	5580	0
421	20240627	130600	16686730	5580	5580	5580	5580	0
422	20240627	130500	16686730	5580	5580	5580	5580	0
423	20240627	130400	16686730	5580	5580	5580	5580	0
424	20240627	130300	16686730	5580	5580	5580	5580	0
425	20240627	130200	16686730	5580	5580	5580	5580	0
426	20240627	130100	16686730	5580	5580	5580	5580	0
427	20240627	130000	16686730	5580	5580	5580	5580	0
428	20240627	125900	16686730	5580	5580	5580	5580	0
429	20240627	125800	16686730	5580	5580	5580	5580	0
430	20240627	125700	16686730	5580	5580	5580	5580	0
431	20240627	125600	16686730	5580	5580	5580	5580	0
432	20240627	125500	16686730	5580	5580	5580	5580	0
433	20240627	125400	16686730	5580	5580	5580	5580	0
434	20240627	125300	16686730	5580	5580	5580	5580	0
435	20240627	125200	16686730	5580	5580	5580	5580	0
436	20240627	125100	16686730	5580	5580	5580	5580	0
437	20240627	125000	16686730	5580	5580	5580	5580	10
438	20240627	124900	16630930	5570	5570	5570	5570	0
439	20240627	124800	16630930	5570	5570	5570	5570	0
440	20240627	124700	16630930	5570	5570	5570	5570	156
441	20240627	124600	15762010	5580	5580	5580	5580	0
442	20240627	124500	15762010	5580	5580	5580	5580	0
443	20240627	124400	15762010	5580	5580	5580	5580	0
444	20240627	124300	15762010	5580	5580	5580	5580	0
445	20240627	124200	15762010	5580	5580	5580	5580	0
446	20240627	124100	15762010	5580	5580	5580	5580	0
447	20240627	124000	15762010	5580	5580	5580	5580	0
448	20240627	123900	15762010	5580	5580	5580	5580	0
449	20240627	123800	15762010	5580	5580	5580	5580	21
450	20240627	123700	15644830	5580	5580	5580	5580	0
451	20240627	123600	15644830	5580	5580	5580	5580	0
452	20240627	123500	15644830	5580	5580	5580	5580	0
453	20240627	123400	15644830	5580	5580	5580	5580	0
454	20240627	123300	15644830	5580	5580	5580	5580	1
455	20240627	123200	15639250	5580	5580	5580	5580	0
456	20240627	123100	15639250	5580	5580	5580	5580	0
457	20240627	123000	15639250	5580	5580	5580	5580	0
458	20240627	122900	15639250	5580	5580	5580	5580	0
459	20240627	122800	15639250	5580	5580	5580	5580	0
460	20240627	122700	15639250	5580	5580	5580	5580	0
461	20240627	122600	15639250	5580	5580	5580	5580	0
462	20240627	122500	15639250	5580	5580	5580	5580	0
463	20240627	122400	15639250	5580	5580	5580	5580	0
464	20240627	122300	15639250	5580	5580	5580	5580	0
465	20240627	122200	15639250	5580	5580	5580	5580	0
466	20240627	122100	15639250	5580	5580	5580	5580	2
467	20240627	122000	15628090	5580	5580	5580	5580	0
468	20240627	121900	15628090	5580	5580	5580	5580	0
469	20240627	121800	15628090	5580	5580	5580	5580	0
470	20240627	121700	15628090	5580	5580	5580	5580	0
471	20240627	121600	15628090	5580	5580	5580	5580	0
472	20240627	121500	15628090	5580	5580	5580	5580	0
473	20240627	121400	15628090	5580	5580	5580	5580	0
474	20240627	121300	15628090	5580	5580	5580	5580	0
475	20240627	121200	15628090	5580	5580	5580	5580	0
476	20240627	121100	15628090	5580	5580	5580	5580	0
477	20240627	121000	15628090	5580	5580	5580	5580	3
478	20240627	120900	15611350	5580	5580	5580	5580	0
479	20240627	120800	15611350	5580	5580	5580	5580	0
480	20240627	120700	15611350	5580	5580	5580	5580	0
481	20240627	120600	15611350	5580	5580	5580	5580	0
482	20240627	120500	15611350	5580	5580	5580	5580	0
483	20240627	120400	15611350	5580	5580	5580	5580	0
484	20240627	120300	15611350	5580	5580	5580	5580	0
485	20240627	120200	15611350	5580	5580	5580	5580	0
486	20240627	120100	15611350	5580	5580	5580	5580	0
487	20240627	120000	15611350	5580	5580	5580	5580	0
488	20240627	115900	15611350	5580	5580	5580	5580	0
489	20240627	115800	15611350	5580	5580	5580	5580	0
490	20240627	115700	15611350	5580	5580	5580	5580	0
491	20240627	115600	15611350	5580	5580	5580	5580	0
492	20240627	115500	15611350	5580	5580	5580	5580	0
493	20240627	115400	15611350	5580	5580	5580	5580	0
494	20240627	115300	15611350	5580	5580	5580	5580	200
495	20240627	115200	14495350	5580	5580	5580	5580	0
496	20240627	115100	14495350	5580	5580	5580	5580	0
497	20240627	115000	14495350	5580	5580	5580	5580	0
498	20240627	114900	14495350	5580	5580	5580	5580	0
499	20240627	114800	14495350	5580	5580	5580	5580	0
500	20240627	114700	14495350	5580	5580	5580	5580	0
501	20240627	114600	14495350	5580	5580	5580	5580	0
502	20240627	114500	14495350	5580	5580	5580	5580	0
503	20240627	114400	14495350	5580	5580	5580	5580	0
504	20240627	114300	14495350	5580	5580	5580	5580	0
505	20240627	114200	14495350	5580	5580	5580	5580	0
506	20240627	114100	14495350	5580	5580	5580	5580	0
507	20240627	114000	14495350	5580	5580	5580	5580	0
508	20240627	113900	14495350	5580	5580	5580	5580	0
509	20240627	113800	14495350	5580	5580	5580	5580	0
510	20240627	113700	14495350	5580	5580	5580	5580	0
511	20240627	113600	14495350	5580	5580	5580	5580	0
512	20240627	113500	14495350	5580	5580	5580	5580	0
513	20240627	113400	14495350	5580	5580	5580	5580	0
514	20240627	113300	14495350	5580	5580	5580	5580	0
515	20240627	113200	14495350	5580	5580	5580	5580	0
516	20240627	113100	14495350	5580	5580	5580	5580	101
517	20240627	113000	13931770	5580	5580	5580	5580	10
518	20240627	112900	13875970	5580	5580	5580	5580	0
519	20240627	112800	13875970	5580	5580	5580	5580	1
520	20240627	112700	13870390	5580	5580	5580	5580	0
521	20240627	112600	13870390	5580	5580	5580	5580	1
522	20240627	112500	13864810	5580	5580	5580	5580	1
523	20240627	112400	13859230	5570	5570	5570	5570	0
524	20240627	112300	13859230	5570	5570	5570	5570	0
525	20240627	112200	13859230	5570	5570	5570	5570	10
526	20240627	112100	13803530	5570	5570	5570	5570	27
527	20240627	112000	13653140	5580	5580	5580	5580	0
528	20240627	111900	13653140	5580	5580	5580	5580	0
529	20240627	111800	13653140	5580	5580	5580	5580	0
530	20240627	111700	13653140	5580	5580	5580	5580	0
531	20240627	111600	13653140	5580	5580	5580	5580	0
532	20240627	111500	13653140	5580	5580	5580	5580	3
533	20240627	111400	13636400	5580	5580	5580	5580	2
534	20240627	111300	13625240	5580	5580	5580	5580	10
535	20240627	111200	13569440	5580	5580	5580	5580	0
536	20240627	111100	13569440	5580	5580	5580	5580	10
537	20240627	111000	13513640	5580	5580	5580	5580	0
538	20240627	110900	13513640	5580	5580	5580	5580	0
539	20240627	110800	13513640	5580	5580	5580	5580	0
540	20240627	110700	13513640	5580	5580	5580	5580	1
541	20240627	110600	13508060	5570	5570	5570	5570	0
542	20240627	110500	13508060	5570	5570	5570	5570	19
543	20240627	110400	13402230	5580	5580	5580	5580	0
544	20240627	110300	13402230	5580	5580	5580	5580	1
545	20240627	110200	13396650	5580	5580	5580	5580	0
546	20240627	110100	13396650	5580	5580	5580	5580	0
547	20240627	110000	13396650	5580	5580	5580	5580	0
548	20240627	105900	13396650	5580	5580	5580	5580	0
549	20240627	105800	13396650	5580	5580	5580	5580	1
550	20240627	105700	13391070	5590	5590	5590	5590	0
551	20240627	105600	13391070	5590	5590	5590	5590	0
552	20240627	105500	13391070	5590	5590	5590	5590	0
553	20240627	105400	13391070	5590	5590	5590	5590	0
554	20240627	105300	13391070	5590	5590	5590	5590	0
555	20240627	105200	13391070	5590	5590	5590	5590	0
556	20240627	105100	13391070	5590	5570	5590	5560	336
557	20240627	105000	11520090	5590	5590	5590	5590	0
558	20240627	104900	11520090	5590	5590	5590	5590	0
559	20240627	104800	11520090	5590	5590	5590	5590	0
560	20240627	104700	11520090	5590	5590	5590	5590	0
561	20240627	104600	11520090	5590	5590	5590	5590	1
562	20240627	104500	11514500	5570	5570	5570	5570	0
563	20240627	104400	11514500	5570	5580	5580	5570	491
564	20240627	104300	8776270	5590	5590	5590	5590	1
565	20240627	104200	8770680	5580	5580	5580	5580	0
566	20240627	104100	8770680	5580	5580	5580	5580	0
567	20240627	104000	8770680	5580	5580	5580	5580	0
568	20240627	103900	8770680	5580	5580	5580	5580	0
569	20240627	103800	8770680	5580	5580	5580	5580	0
570	20240627	103700	8770680	5580	5580	5580	5580	0
571	20240627	103600	8770680	5580	5580	5580	5580	8
572	20240627	103500	8726040	5590	5590	5590	5590	0
573	20240627	103400	8726040	5590	5590	5590	5590	0
574	20240627	103300	8726040	5590	5590	5590	5590	0
575	20240627	103200	8726040	5590	5590	5590	5590	0
576	20240627	103100	8726040	5590	5590	5590	5590	0
577	20240627	103000	8726040	5590	5590	5590	5590	0
578	20240627	102900	8726040	5590	5590	5590	5590	0
579	20240627	102800	8726040	5590	5590	5590	5590	1
580	20240627	102700	8720450	5580	5580	5580	5580	0
581	20240627	102600	8720450	5580	5580	5580	5580	0
582	20240627	102500	8720450	5580	5580	5580	5580	3
583	20240627	102400	8703710	5580	5580	5580	5580	223
584	20240627	102300	7459370	5580	5580	5580	5580	0
585	20240627	102200	7459370	5580	5580	5580	5580	0
586	20240627	102100	7459370	5580	5580	5580	5580	0
587	20240627	102000	7459370	5580	5580	5580	5580	0
588	20240627	101900	7459370	5580	5580	5580	5580	0
589	20240627	101800	7459370	5580	5580	5580	5580	0
590	20240627	101700	7459370	5580	5580	5580	5580	0
591	20240627	101600	7459370	5580	5580	5580	5580	102
592	20240627	101500	6890210	5580	5580	5580	5580	0
593	20240627	101400	6890210	5580	5580	5580	5580	0
594	20240627	101300	6890210	5580	5580	5580	5580	0
595	20240627	101200	6890210	5580	5580	5580	5580	1
596	20240627	101100	6884630	5590	5590	5590	5590	0
597	20240627	101000	6884630	5590	5590	5590	5590	0
598	20240627	100900	6884630	5590	5590	5590	5590	0
599	20240627	100800	6884630	5590	5590	5590	5590	0
600	20240627	100700	6884630	5590	5590	5590	5590	0
601	20240627	100600	6884630	5590	5590	5590	5590	0
602	20240627	100500	6884630	5590	5590	5590	5590	2
603	20240627	100400	6873450	5590	5590	5590	5590	0
604	20240627	100300	6873450	5590	5590	5590	5590	90
605	20240627	100200	6370350	5590	5590	5590	5590	2
606	20240627	100100	6359170	5590	5590	5590	5590	0
607	20240627	100000	6359170	5590	5590	5590	5590	0
608	20240627	095900	6359170	5590	5590	5590	5590	0
609	20240627	095800	6359170	5590	5590	5590	5590	90
610	20240627	095700	5856070	5590	5590	5590	5590	0
611	20240627	095600	5856070	5590	5590	5590	5590	0
612	20240627	095500	5856070	5590	5590	5590	5590	90
613	20240627	095400	5352970	5590	5590	5590	5590	0
614	20240627	095300	5352970	5590	5590	5590	5590	0
615	20240627	095200	5352970	5590	5590	5590	5590	0
616	20240627	095100	5352970	5590	5590	5590	5590	0
617	20240627	095000	5352970	5590	5590	5590	5590	10
618	20240627	094900	5297070	5580	5580	5580	5580	0
619	20240627	094800	5297070	5580	5580	5580	5580	0
620	20240627	094700	5297070	5580	5580	5580	5580	10
621	20240627	094600	5241270	5590	5590	5590	5590	0
622	20240627	094500	5241270	5590	5590	5590	5590	0
623	20240627	094400	5241270	5590	5590	5590	5590	0
624	20240627	094300	5241270	5590	5590	5590	5590	0
625	20240627	094200	5241270	5590	5590	5590	5590	0
626	20240627	094100	5241270	5590	5590	5590	5590	0
627	20240627	094000	5241270	5590	5590	5590	5590	0
628	20240627	093900	5241270	5590	5580	5590	5580	148
629	20240627	093800	4414130	5590	5590	5590	5590	0
630	20240627	093700	4414130	5590	5590	5590	5590	0
631	20240627	093600	4414130	5590	5590	5590	5590	0
632	20240627	093500	4414130	5590	5590	5590	5590	10
633	20240627	093400	4358230	5590	5590	5590	5590	0
634	20240627	093300	4358230	5590	5590	5590	5590	2
635	20240627	093200	4347050	5580	5580	5580	5580	0
636	20240627	093100	4347050	5580	5580	5580	5580	0
637	20240627	093000	4347050	5580	5580	5580	5580	11
638	20240627	092900	4285670	5580	5580	5580	5580	9
639	20240627	092800	4235450	5580	5580	5580	5580	1
640	20240627	092700	4229870	5580	5580	5580	5580	0
641	20240627	092600	4229870	5580	5580	5580	5580	0
642	20240627	092500	4229870	5580	5580	5580	5580	152
643	20240627	092400	3381710	5590	5590	5590	5590	2
644	20240627	092300	3370530	5590	5590	5590	5590	0
645	20240627	092200	3370530	5590	5590	5590	5590	0
646	20240627	092100	3370530	5590	5590	5590	5590	2
647	20240627	092000	3359350	5580	5580	5580	5580	0
648	20240627	091900	3359350	5580	5580	5580	5580	21
649	20240627	091800	3242170	5600	5600	5600	5600	0
650	20240627	091700	3242170	5600	5600	5600	5600	0
651	20240627	091600	3242170	5600	5600	5600	5600	0
652	20240627	091500	3242170	5600	5600	5600	5600	1
653	20240627	091400	3236570	5570	5570	5570	5570	0
654	20240627	091300	3236570	5570	5570	5570	5570	0
655	20240627	091200	3236570	5570	5570	5570	5570	1
656	20240627	091100	3231000	5570	5570	5570	5570	1
657	20240627	091000	3225430	5590	5590	5590	5590	0
658	20240627	090900	3225430	5590	5590	5590	5590	0
659	20240627	090800	3225430	5590	5590	5590	5590	10
660	20240627	090700	3169530	5600	5570	5600	5570	6
661	20240627	090600	3135960	5570	5570	5570	5570	0
662	20240627	090500	3135960	5570	5570	5570	5570	0
663	20240627	090400	3135960	5570	5570	5570	5570	1
664	20240627	090300	3130390	5600	5600	5600	5600	1
665	20240627	090200	3124790	5570	5580	5580	5570	546
666	20240627	090100	78120	5580	5580	5580	5580	0
667	20240627	090000	78120	5580	5580	5580	5580	14