KissMeData/372800/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212600	9936910	5260	5260	5260	5260	146
3	20240627	212500	9936910	5260	5260	5260	5260	0
4	20240627	212400	9936910	5260	5260	5260	5260	0
5	20240627	212300	9936910	5260	5260	5260	5260	0
6	20240627	212200	9936910	5260	5260	5260	5260	0
7	20240627	212100	9936910	5260	5260	5260	5260	0
8	20240627	212000	9936910	5260	5260	5260	5260	0
9	20240627	211900	9936910	5260	5260	5260	5260	0
10	20240627	211800	9936910	5260	5260	5260	5260	0
11	20240627	211700	9936910	5260	5260	5260	5260	0
12	20240627	211600	9936910	5260	5260	5260	5260	0
13	20240627	211500	9936910	5260	5260	5260	5260	0
14	20240627	211400	9936910	5260	5260	5260	5260	0
15	20240627	211300	9936910	5260	5260	5260	5260	0
16	20240627	211200	9936910	5260	5260	5260	5260	0
17	20240627	211100	9936910	5260	5260	5260	5260	0
18	20240627	211000	9936910	5260	5260	5260	5260	0
19	20240627	210900	9936910	5260	5260	5260	5260	0
20	20240627	210800	9936910	5260	5260	5260	5260	0
21	20240627	210700	9936910	5260	5260	5260	5260	0
22	20240627	210600	9936910	5260	5260	5260	5260	0
23	20240627	210500	9936910	5260	5260	5260	5260	0
24	20240627	210400	9936910	5260	5260	5260	5260	0
25	20240627	210300	9936910	5260	5260	5260	5260	0
26	20240627	210200	9936910	5260	5260	5260	5260	0
27	20240627	210100	9936910	5260	5260	5260	5260	0
28	20240627	210000	9936910	5260	5260	5260	5260	0
29	20240627	205900	9936910	5260	5260	5260	5260	0
30	20240627	205800	9936910	5260	5260	5260	5260	0
31	20240627	205700	9936910	5260	5260	5260	5260	0
32	20240627	205600	9936910	5260	5260	5260	5260	146
33	20240627	205500	9936910	5260	5260	5260	5260	0
34	20240627	205400	9936910	5260	5260	5260	5260	0
35	20240627	205300	9936910	5260	5260	5260	5260	0
36	20240627	205200	9936910	5260	5260	5260	5260	0
37	20240627	205100	9936910	5260	5260	5260	5260	0
38	20240627	205000	9936910	5260	5260	5260	5260	0
39	20240627	204900	9936910	5260	5260	5260	5260	0
40	20240627	204800	9936910	5260	5260	5260	5260	0
41	20240627	204700	9936910	5260	5260	5260	5260	0
42	20240627	204600	9936910	5260	5260	5260	5260	0
43	20240627	204500	9936910	5260	5260	5260	5260	0
44	20240627	204400	9936910	5260	5260	5260	5260	0
45	20240627	204300	9936910	5260	5260	5260	5260	0
46	20240627	204200	9936910	5260	5260	5260	5260	0
47	20240627	204100	9936910	5260	5260	5260	5260	0
48	20240627	204000	9936910	5260	5260	5260	5260	0
49	20240627	203900	9936910	5260	5260	5260	5260	0
50	20240627	203800	9936910	5260	5260	5260	5260	0
51	20240627	203700	9936910	5260	5260	5260	5260	0
52	20240627	203600	9936910	5260	5260	5260	5260	0
53	20240627	203500	9936910	5260	5260	5260	5260	0
54	20240627	203400	9936910	5260	5260	5260	5260	0
55	20240627	203300	9936910	5260	5260	5260	5260	0
56	20240627	203200	9936910	5260	5260	5260	5260	0
57	20240627	203100	9936910	5260	5260	5260	5260	0
58	20240627	203000	9936910	5260	5260	5260	5260	0
59	20240627	202900	9936910	5260	5260	5260	5260	0
60	20240627	202800	9936910	5260	5260	5260	5260	0
61	20240627	202700	9936910	5260	5260	5260	5260	0
62	20240627	202600	9936910	5260	5260	5260	5260	146
63	20240627	202500	9936910	5260	5260	5260	5260	0
64	20240627	202400	9936910	5260	5260	5260	5260	0
65	20240627	202300	9936910	5260	5260	5260	5260	0
66	20240627	202200	9936910	5260	5260	5260	5260	0
67	20240627	202100	9936910	5260	5260	5260	5260	0
68	20240627	202000	9936910	5260	5260	5260	5260	0
69	20240627	201900	9936910	5260	5260	5260	5260	0
70	20240627	201800	9936910	5260	5260	5260	5260	0
71	20240627	201700	9936910	5260	5260	5260	5260	0
72	20240627	201600	9936910	5260	5260	5260	5260	0
73	20240627	201500	9936910	5260	5260	5260	5260	0
74	20240627	201400	9936910	5260	5260	5260	5260	0
75	20240627	201300	9936910	5260	5260	5260	5260	0
76	20240627	201200	9936910	5260	5260	5260	5260	0
77	20240627	201100	9936910	5260	5260	5260	5260	0
78	20240627	201000	9936910	5260	5260	5260	5260	0
79	20240627	200900	9936910	5260	5260	5260	5260	0
80	20240627	200800	9936910	5260	5260	5260	5260	0
81	20240627	200700	9936910	5260	5260	5260	5260	0
82	20240627	200600	9936910	5260	5260	5260	5260	0
83	20240627	200500	9936910	5260	5260	5260	5260	0
84	20240627	200400	9936910	5260	5260	5260	5260	0
85	20240627	200300	9936910	5260	5260	5260	5260	0
86	20240627	200200	9936910	5260	5260	5260	5260	0
87	20240627	200100	9936910	5260	5260	5260	5260	0
88	20240627	200000	9936910	5260	5260	5260	5260	0
89	20240627	195900	9936910	5260	5260	5260	5260	0
90	20240627	195800	9936910	5260	5260	5260	5260	0
91	20240627	195700	9936910	5260	5260	5260	5260	0
92	20240627	195600	9936910	5260	5260	5260	5260	146
93	20240627	195500	9936910	5260	5260	5260	5260	0
94	20240627	195400	9936910	5260	5260	5260	5260	0
95	20240627	195300	9936910	5260	5260	5260	5260	0
96	20240627	195200	9936910	5260	5260	5260	5260	0
97	20240627	195100	9936910	5260	5260	5260	5260	0
98	20240627	195000	9936910	5260	5260	5260	5260	0
99	20240627	194900	9936910	5260	5260	5260	5260	0
100	20240627	194800	9936910	5260	5260	5260	5260	0
101	20240627	194700	9936910	5260	5260	5260	5260	0
102	20240627	194600	9936910	5260	5260	5260	5260	0
103	20240627	194500	9936910	5260	5260	5260	5260	0
104	20240627	194400	9936910	5260	5260	5260	5260	0
105	20240627	194300	9936910	5260	5260	5260	5260	0
106	20240627	194200	9936910	5260	5260	5260	5260	0
107	20240627	194100	9936910	5260	5260	5260	5260	0
108	20240627	194000	9936910	5260	5260	5260	5260	0
109	20240627	193900	9936910	5260	5260	5260	5260	0
110	20240627	193800	9936910	5260	5260	5260	5260	0
111	20240627	193700	9936910	5260	5260	5260	5260	0
112	20240627	193600	9936910	5260	5260	5260	5260	0
113	20240627	193500	9936910	5260	5260	5260	5260	0
114	20240627	193400	9936910	5260	5260	5260	5260	0
115	20240627	193300	9936910	5260	5260	5260	5260	0
116	20240627	193200	9936910	5260	5260	5260	5260	0
117	20240627	193100	9936910	5260	5260	5260	5260	0
118	20240627	193000	9936910	5260	5260	5260	5260	0
119	20240627	192900	9936910	5260	5260	5260	5260	0
120	20240627	192800	9936910	5260	5260	5260	5260	0
121	20240627	192700	9936910	5260	5260	5260	5260	0
122	20240627	192600	9936910	5260	5260	5260	5260	146
123	20240627	192500	9936910	5260	5260	5260	5260	0
124	20240627	192400	9936910	5260	5260	5260	5260	0
125	20240627	192300	9936910	5260	5260	5260	5260	0
126	20240627	192200	9936910	5260	5260	5260	5260	0
127	20240627	192100	9936910	5260	5260	5260	5260	0
128	20240627	192000	9936910	5260	5260	5260	5260	0
129	20240627	191900	9936910	5260	5260	5260	5260	0
130	20240627	191800	9936910	5260	5260	5260	5260	0
131	20240627	191700	9936910	5260	5260	5260	5260	0
132	20240627	191600	9936910	5260	5260	5260	5260	0
133	20240627	191500	9936910	5260	5260	5260	5260	0
134	20240627	191400	9936910	5260	5260	5260	5260	0
135	20240627	191300	9936910	5260	5260	5260	5260	0
136	20240627	191200	9936910	5260	5260	5260	5260	0
137	20240627	191100	9936910	5260	5260	5260	5260	0
138	20240627	191000	9936910	5260	5260	5260	5260	0
139	20240627	190900	9936910	5260	5260	5260	5260	0
140	20240627	190800	9936910	5260	5260	5260	5260	0
141	20240627	190700	9936910	5260	5260	5260	5260	0
142	20240627	190600	9936910	5260	5260	5260	5260	0
143	20240627	190500	9936910	5260	5260	5260	5260	0
144	20240627	190400	9936910	5260	5260	5260	5260	0
145	20240627	190300	9936910	5260	5260	5260	5260	0
146	20240627	190200	9936910	5260	5260	5260	5260	0
147	20240627	190100	9936910	5260	5260	5260	5260	0
148	20240627	190000	9936910	5260	5260	5260	5260	0
149	20240627	185900	9936910	5260	5260	5260	5260	0
150	20240627	185800	9936910	5260	5260	5260	5260	0
151	20240627	185700	9936910	5260	5260	5260	5260	0
152	20240627	185600	9936910	5260	5260	5260	5260	146
153	20240627	185500	9936910	5260	5260	5260	5260	0
154	20240627	185400	9936910	5260	5260	5260	5260	0
155	20240627	185300	9936910	5260	5260	5260	5260	0
156	20240627	185200	9936910	5260	5260	5260	5260	0
157	20240627	185100	9936910	5260	5260	5260	5260	0
158	20240627	185000	9936910	5260	5260	5260	5260	0
159	20240627	184900	9936910	5260	5260	5260	5260	0
160	20240627	184800	9936910	5260	5260	5260	5260	0
161	20240627	184700	9936910	5260	5260	5260	5260	0
162	20240627	184600	9936910	5260	5260	5260	5260	0
163	20240627	184500	9936910	5260	5260	5260	5260	0
164	20240627	184400	9936910	5260	5260	5260	5260	0
165	20240627	184300	9936910	5260	5260	5260	5260	0
166	20240627	184200	9936910	5260	5260	5260	5260	0
167	20240627	184100	9936910	5260	5260	5260	5260	0
168	20240627	184000	9936910	5260	5260	5260	5260	0
169	20240627	183900	9936910	5260	5260	5260	5260	0
170	20240627	183800	9936910	5260	5260	5260	5260	0
171	20240627	183700	9936910	5260	5260	5260	5260	0
172	20240627	183600	9936910	5260	5260	5260	5260	0
173	20240627	183500	9936910	5260	5260	5260	5260	0
174	20240627	183400	9936910	5260	5260	5260	5260	0
175	20240627	183300	9936910	5260	5260	5260	5260	0
176	20240627	183200	9936910	5260	5260	5260	5260	0
177	20240627	183100	9936910	5260	5260	5260	5260	0
178	20240627	183000	9936910	5260	5260	5260	5260	0
179	20240627	182900	9936910	5260	5260	5260	5260	0
180	20240627	182800	9936910	5260	5260	5260	5260	0
181	20240627	182700	9936910	5260	5260	5260	5260	0
182	20240627	182600	9936910	5260	5260	5260	5260	146
183	20240627	182500	9936910	5260	5260	5260	5260	0
184	20240627	182400	9936910	5260	5260	5260	5260	0
185	20240627	182300	9936910	5260	5260	5260	5260	0
186	20240627	182200	9936910	5260	5260	5260	5260	0
187	20240627	182100	9936910	5260	5260	5260	5260	0
188	20240627	182000	9936910	5260	5260	5260	5260	0
189	20240627	181900	9936910	5260	5260	5260	5260	0
190	20240627	181800	9936910	5260	5260	5260	5260	0
191	20240627	181700	9936910	5260	5260	5260	5260	0
192	20240627	181600	9936910	5260	5260	5260	5260	0
193	20240627	181500	9936910	5260	5260	5260	5260	0
194	20240627	181400	9936910	5260	5260	5260	5260	0
195	20240627	181300	9936910	5260	5260	5260	5260	0
196	20240627	181200	9936910	5260	5260	5260	5260	0
197	20240627	181100	9936910	5260	5260	5260	5260	0
198	20240627	181000	9936910	5260	5260	5260	5260	0
199	20240627	180900	9936910	5260	5260	5260	5260	0
200	20240627	180800	9936910	5260	5260	5260	5260	0
201	20240627	180700	9936910	5260	5260	5260	5260	0
202	20240627	180600	9936910	5260	5260	5260	5260	0
203	20240627	180500	9936910	5260	5260	5260	5260	0
204	20240627	180400	9936910	5260	5260	5260	5260	0
205	20240627	180300	9936910	5260	5260	5260	5260	0
206	20240627	180200	9936910	5260	5260	5260	5260	0
207	20240627	180100	9936910	5260	5260	5260	5260	0
208	20240627	180000	9936910	5260	5260	5260	5260	0
209	20240627	175900	9936910	5260	5260	5260	5260	0
210	20240627	175800	9936910	5260	5260	5260	5260	0
211	20240627	175700	9936910	5260	5260	5260	5260	0
212	20240627	175600	9936910	5260	5260	5260	5260	146
213	20240627	175500	9936910	5260	5260	5260	5260	0
214	20240627	175400	9936910	5260	5260	5260	5260	0
215	20240627	175300	9936910	5260	5260	5260	5260	0
216	20240627	175200	9936910	5260	5260	5260	5260	0
217	20240627	175100	9936910	5260	5260	5260	5260	0
218	20240627	175000	9936910	5260	5260	5260	5260	0
219	20240627	174900	9936910	5260	5260	5260	5260	0
220	20240627	174800	9936910	5260	5260	5260	5260	0
221	20240627	174700	9936910	5260	5260	5260	5260	0
222	20240627	174600	9936910	5260	5260	5260	5260	0
223	20240627	174500	9936910	5260	5260	5260	5260	0
224	20240627	174400	9936910	5260	5260	5260	5260	0
225	20240627	174300	9936910	5260	5260	5260	5260	0
226	20240627	174200	9936910	5260	5260	5260	5260	0
227	20240627	174100	9936910	5260	5260	5260	5260	0
228	20240627	174000	9936910	5260	5260	5260	5260	0
229	20240627	173900	9936910	5260	5260	5260	5260	0
230	20240627	173800	9936910	5260	5260	5260	5260	0
231	20240627	173700	9936910	5260	5260	5260	5260	0
232	20240627	173600	9936910	5260	5260	5260	5260	0
233	20240627	173500	9936910	5260	5260	5260	5260	0
234	20240627	173400	9936910	5260	5260	5260	5260	0
235	20240627	173300	9936910	5260	5260	5260	5260	0
236	20240627	173200	9936910	5260	5260	5260	5260	0
237	20240627	173100	9936910	5260	5260	5260	5260	0
238	20240627	173000	9936910	5260	5260	5260	5260	0
239	20240627	172900	9936910	5260	5260	5260	5260	0
240	20240627	172800	9936910	5260	5260	5260	5260	0
241	20240627	172700	9936910	5260	5260	5260	5260	0
242	20240627	172600	9936910	5260	5260	5260	5260	146
243	20240627	172500	9936910	5260	5260	5260	5260	0
244	20240627	172400	9936910	5260	5260	5260	5260	0
245	20240627	172300	9936910	5260	5260	5260	5260	0
246	20240627	172200	9936910	5260	5260	5260	5260	0
247	20240627	172100	9936910	5260	5260	5260	5260	0
248	20240627	172000	9936910	5260	5260	5260	5260	0
249	20240627	171900	9936910	5260	5260	5260	5260	0
250	20240627	171800	9936910	5260	5260	5260	5260	0
251	20240627	171700	9936910	5260	5260	5260	5260	0
252	20240627	171600	9936910	5260	5260	5260	5260	0
253	20240627	171500	9936910	5260	5260	5260	5260	0
254	20240627	171400	9936910	5260	5260	5260	5260	0
255	20240627	171300	9936910	5260	5260	5260	5260	0
256	20240627	171200	9936910	5260	5260	5260	5260	0
257	20240627	171100	9936910	5260	5260	5260	5260	0
258	20240627	171000	9936910	5260	5260	5260	5260	0
259	20240627	170900	9936910	5260	5260	5260	5260	0
260	20240627	170800	9936910	5260	5260	5260	5260	0
261	20240627	170700	9936910	5260	5260	5260	5260	0
262	20240627	170600	9936910	5260	5260	5260	5260	0
263	20240627	170500	9936910	5260	5260	5260	5260	0
264	20240627	170400	9936910	5260	5260	5260	5260	0
265	20240627	170300	9936910	5260	5260	5260	5260	0
266	20240627	170200	9936910	5260	5260	5260	5260	0
267	20240627	170100	9936910	5260	5260	5260	5260	0
268	20240627	170000	9936910	5260	5260	5260	5260	0
269	20240627	165900	9936910	5260	5260	5260	5260	0
270	20240627	165800	9936910	5260	5260	5260	5260	0
271	20240627	165700	9936910	5260	5260	5260	5260	0
272	20240627	165600	9936910	5260	5260	5260	5260	146
273	20240627	165500	9936910	5260	5260	5260	5260	0
274	20240627	165400	9936910	5260	5260	5260	5260	0
275	20240627	165300	9936910	5260	5260	5260	5260	0
276	20240627	165200	9936910	5260	5260	5260	5260	0
277	20240627	165100	9936910	5260	5260	5260	5260	0
278	20240627	165000	9936910	5260	5260	5260	5260	0
279	20240627	164900	9936910	5260	5260	5260	5260	0
280	20240627	164800	9936910	5260	5260	5260	5260	0
281	20240627	164700	9936910	5260	5260	5260	5260	0
282	20240627	164600	9936910	5260	5260	5260	5260	0
283	20240627	164500	9936910	5260	5260	5260	5260	0
284	20240627	164400	9936910	5260	5260	5260	5260	0
285	20240627	164300	9936910	5260	5260	5260	5260	0
286	20240627	164200	9936910	5260	5260	5260	5260	0
287	20240627	164100	9936910	5260	5260	5260	5260	0
288	20240627	164000	9936910	5260	5260	5260	5260	0
289	20240627	163900	9936910	5260	5260	5260	5260	0
290	20240627	163800	9936910	5260	5260	5260	5260	0
291	20240627	163700	9936910	5260	5260	5260	5260	0
292	20240627	163600	9936910	5260	5260	5260	5260	0
293	20240627	163500	9936910	5260	5260	5260	5260	0
294	20240627	163400	9936910	5260	5260	5260	5260	0
295	20240627	163300	9936910	5260	5260	5260	5260	0
296	20240627	163200	9936910	5260	5260	5260	5260	0
297	20240627	163100	9936910	5260	5260	5260	5260	0
298	20240627	163000	9936910	5260	5260	5260	5260	0
299	20240627	162900	9936910	5260	5260	5260	5260	0
300	20240627	162800	9936910	5260	5260	5260	5260	0
301	20240627	162700	9936910	5260	5260	5260	5260	0
302	20240627	162600	9936910	5260	5260	5260	5260	146
303	20240627	162500	9936910	5260	5260	5260	5260	0
304	20240627	162400	9936910	5260	5260	5260	5260	0
305	20240627	162300	9936910	5260	5260	5260	5260	0
306	20240627	162200	9936910	5260	5260	5260	5260	0
307	20240627	162100	9936910	5260	5260	5260	5260	0
308	20240627	162000	9936910	5260	5260	5260	5260	0
309	20240627	161900	9936910	5260	5260	5260	5260	0
310	20240627	161800	9936910	5260	5260	5260	5260	0
311	20240627	161700	9936910	5260	5260	5260	5260	0
312	20240627	161600	9936910	5260	5260	5260	5260	0
313	20240627	161500	9936910	5260	5260	5260	5260	0
314	20240627	161400	9936910	5260	5260	5260	5260	0
315	20240627	161300	9936910	5260	5260	5260	5260	0
316	20240627	161200	9936910	5260	5260	5260	5260	0
317	20240627	161100	9936910	5260	5260	5260	5260	0
318	20240627	161000	9936910	5260	5260	5260	5260	0
319	20240627	160900	9936910	5260	5260	5260	5260	0
320	20240627	160800	9936910	5260	5260	5260	5260	0
321	20240627	160700	9936910	5260	5260	5260	5260	0
322	20240627	160600	9936910	5260	5260	5260	5260	0
323	20240627	160500	9936910	5260	5260	5260	5260	0
324	20240627	160400	9936910	5260	5260	5260	5260	0
325	20240627	160300	9936910	5260	5260	5260	5260	0
326	20240627	160200	9936910	5260	5260	5260	5260	0
327	20240627	160100	9936910	5260	5260	5260	5260	0
328	20240627	160000	9936910	5260	5260	5260	5260	0
329	20240627	155900	9936910	5260	5260	5260	5260	0
330	20240627	155800	9936910	5260	5260	5260	5260	0
331	20240627	155700	9936910	5260	5260	5260	5260	0
332	20240627	155600	9936910	5260	5260	5260	5260	146
333	20240627	155500	9936910	5260	5260	5260	5260	0
334	20240627	155400	9936910	5260	5260	5260	5260	0
335	20240627	155300	9936910	5260	5260	5260	5260	0
336	20240627	155200	9936910	5260	5260	5260	5260	0
337	20240627	155100	9936910	5260	5260	5260	5260	0
338	20240627	155000	9936910	5260	5260	5260	5260	0
339	20240627	154900	9936910	5260	5260	5260	5260	0
340	20240627	154800	9936910	5260	5260	5260	5260	0
341	20240627	154700	9936910	5260	5260	5260	5260	0
342	20240627	154600	9936910	5260	5260	5260	5260	0
343	20240627	154500	9936910	5260	5260	5260	5260	0
344	20240627	154400	9936910	5260	5260	5260	5260	0
345	20240627	154300	9936910	5260	5260	5260	5260	0
346	20240627	154200	9936910	5260	5260	5260	5260	0
347	20240627	154100	9936910	5260	5260	5260	5260	0
348	20240627	154000	9936910	5260	5260	5260	5260	0
349	20240627	153900	9936910	5260	5260	5260	5260	0
350	20240627	153800	9936910	5260	5260	5260	5260	0
351	20240627	153700	9936910	5260	5260	5260	5260	0
352	20240627	153600	9936910	5260	5260	5260	5260	0
353	20240627	153500	9936910	5260	5260	5260	5260	0
354	20240627	153400	9936910	5260	5260	5260	5260	0
355	20240627	153300	9936910	5260	5260	5260	5260	0
356	20240627	153200	9936910	5260	5260	5260	5260	0
357	20240627	153100	9936910	5260	5260	5260	5260	0
358	20240627	153000	9936910	5260	5260	5260	5260	146
359	20240627	152900	9168950	5260	5260	5260	5260	0
360	20240627	152800	9168950	5260	5260	5260	5260	0
361	20240627	152700	9168950	5260	5260	5260	5260	0
362	20240627	152600	9168950	5260	5260	5260	5260	0
363	20240627	152500	9168950	5260	5260	5260	5260	0
364	20240627	152400	9168950	5260	5260	5260	5260	0
365	20240627	152300	9168950	5260	5260	5260	5260	0
366	20240627	152200	9168950	5260	5260	5260	5260	0
367	20240627	152100	9168950	5260	5260	5260	5260	0
368	20240627	152000	9168950	5260	5260	5260	5260	0
369	20240627	151900	9168950	5260	5260	5260	5260	0
370	20240627	151800	9168950	5260	5220	5260	5220	2
371	20240627	151700	9158470	5240	5240	5240	5240	0
372	20240627	151600	9158470	5240	5240	5240	5240	0
373	20240627	151500	9158470	5240	5240	5240	5240	0
374	20240627	151400	9158470	5240	5250	5250	5240	74
375	20240627	151300	8770300	5260	5260	5260	5260	1
376	20240627	151200	8765040	5250	5250	5250	5250	0
377	20240627	151100	8765040	5250	5250	5250	5250	0
378	20240627	151000	8765040	5250	5260	5260	5250	12
379	20240627	150900	8702010	5260	5260	5260	5260	0
380	20240627	150800	8702010	5260	5260	5260	5260	0
381	20240627	150700	8702010	5260	5260	5260	5260	0
382	20240627	150600	8702010	5260	5260	5260	5260	0
383	20240627	150500	8702010	5260	5260	5260	5260	15
384	20240627	150400	8623110	5250	5250	5250	5250	0
385	20240627	150300	8623110	5250	5250	5250	5250	0
386	20240627	150200	8623110	5250	5250	5250	5250	0
387	20240627	150100	8623110	5250	5250	5250	5250	0
388	20240627	150000	8623110	5250	5250	5250	5250	0
389	20240627	145900	8623110	5250	5250	5250	5250	0
390	20240627	145800	8623110	5250	5250	5250	5250	0
391	20240627	145700	8623110	5250	5250	5250	5250	0
392	20240627	145600	8623110	5250	5250	5250	5250	0
393	20240627	145500	8623110	5250	5250	5250	5250	0
394	20240627	145400	8623110	5250	5250	5250	5250	0
395	20240627	145300	8623110	5250	5250	5250	5250	0
396	20240627	145200	8623110	5250	5250	5250	5250	0
397	20240627	145100	8623110	5250	5250	5250	5250	0
398	20240627	145000	8623110	5250	5250	5250	5250	0
399	20240627	144900	8623110	5250	5250	5250	5250	0
400	20240627	144800	8623110	5250	5250	5250	5250	0
401	20240627	144700	8623110	5250	5250	5250	5250	0
402	20240627	144600	8623110	5250	5250	5250	5250	0
403	20240627	144500	8623110	5250	5250	5250	5250	0
404	20240627	144400	8623110	5250	5250	5250	5250	0
405	20240627	144300	8623110	5250	5250	5250	5250	0
406	20240627	144200	8623110	5250	5250	5250	5250	0
407	20240627	144100	8623110	5250	5250	5250	5250	0
408	20240627	144000	8623110	5250	5250	5250	5250	0
409	20240627	143900	8623110	5250	5250	5250	5250	0
410	20240627	143800	8623110	5250	5250	5250	5250	0
411	20240627	143700	8623110	5250	5250	5250	5250	0
412	20240627	143600	8623110	5250	5250	5250	5250	0
413	20240627	143500	8623110	5250	5250	5250	5250	0
414	20240627	143400	8623110	5250	5250	5250	5250	1
415	20240627	143300	8617860	5260	5260	5260	5260	0
416	20240627	143200	8617860	5260	5260	5260	5260	0
417	20240627	143100	8617860	5260	5260	5260	5260	0
418	20240627	143000	8617860	5260	5260	5260	5260	0
419	20240627	142900	8617860	5260	5260	5260	5260	1
420	20240627	142800	8612600	5250	5250	5250	5250	0
421	20240627	142700	8612600	5250	5250	5250	5250	0
422	20240627	142600	8612600	5250	5250	5250	5250	0
423	20240627	142500	8612600	5250	5250	5250	5250	0
424	20240627	142400	8612600	5250	5250	5250	5250	0
425	20240627	142300	8612600	5250	5250	5250	5250	0
426	20240627	142200	8612600	5250	5250	5250	5250	0
427	20240627	142100	8612600	5250	5250	5250	5250	0
428	20240627	142000	8612600	5250	5250	5250	5250	0
429	20240627	141900	8612600	5250	5250	5250	5250	2
430	20240627	141800	8602100	5260	5260	5260	5260	0
431	20240627	141700	8602100	5260	5260	5260	5260	0
432	20240627	141600	8602100	5260	5260	5260	5260	0
433	20240627	141500	8602100	5260	5260	5260	5260	0
434	20240627	141400	8602100	5260	5260	5260	5260	1
435	20240627	141300	8596840	5260	5260	5260	5260	0
436	20240627	141200	8596840	5260	5260	5260	5260	0
437	20240627	141100	8596840	5260	5260	5260	5260	0
438	20240627	141000	8596840	5260	5260	5260	5260	0
439	20240627	140900	8596840	5260	5260	5260	5260	0
440	20240627	140800	8596840	5260	5260	5260	5260	0
441	20240627	140700	8596840	5260	5260	5260	5260	0
442	20240627	140600	8596840	5260	5260	5260	5260	0
443	20240627	140500	8596840	5260	5260	5260	5260	1
444	20240627	140400	8591580	5280	5280	5280	5280	0
445	20240627	140300	8591580	5280	5280	5280	5280	0
446	20240627	140200	8591580	5280	5280	5280	5280	0
447	20240627	140100	8591580	5280	5280	5280	5280	0
448	20240627	140000	8591580	5280	5280	5280	5280	0
449	20240627	135900	8591580	5280	5280	5280	5280	0
450	20240627	135800	8591580	5280	5280	5280	5280	0
451	20240627	135700	8591580	5280	5280	5280	5280	0
452	20240627	135600	8591580	5280	5280	5280	5280	0
453	20240627	135500	8591580	5280	5280	5280	5280	0
454	20240627	135400	8591580	5280	5280	5280	5280	0
455	20240627	135300	8591580	5280	5270	5280	5270	20
456	20240627	135200	8486030	5290	5290	5290	5290	0
457	20240627	135100	8486030	5290	5290	5290	5290	0
458	20240627	135000	8486030	5290	5290	5290	5290	0
459	20240627	134900	8486030	5290	5290	5290	5290	0
460	20240627	134800	8486030	5290	5290	5290	5290	0
461	20240627	134700	8486030	5290	5290	5290	5290	0
462	20240627	134600	8486030	5290	5290	5290	5290	0
463	20240627	134500	8486030	5290	5290	5290	5290	0
464	20240627	134400	8486030	5290	5290	5290	5290	0
465	20240627	134300	8486030	5290	5290	5290	5290	0
466	20240627	134200	8486030	5290	5290	5290	5290	0
467	20240627	134100	8486030	5290	5290	5290	5290	0
468	20240627	134000	8486030	5290	5290	5290	5290	0
469	20240627	133900	8486030	5290	5290	5290	5290	0
470	20240627	133800	8486030	5290	5290	5290	5290	0
471	20240627	133700	8486030	5290	5290	5290	5290	0
472	20240627	133600	8486030	5290	5290	5290	5290	0
473	20240627	133500	8486030	5290	5290	5290	5290	0
474	20240627	133400	8486030	5290	5290	5290	5290	0
475	20240627	133300	8486030	5290	5290	5290	5290	0
476	20240627	133200	8486030	5290	5290	5290	5290	0
477	20240627	133100	8486030	5290	5290	5290	5290	0
478	20240627	133000	8486030	5290	5290	5290	5290	0
479	20240627	132900	8486030	5290	5290	5290	5290	0
480	20240627	132800	8486030	5290	5290	5290	5290	0
481	20240627	132700	8486030	5290	5290	5290	5290	0
482	20240627	132600	8486030	5290	5290	5290	5290	0
483	20240627	132500	8486030	5290	5290	5290	5290	0
484	20240627	132400	8486030	5290	5290	5290	5290	0
485	20240627	132300	8486030	5290	5290	5290	5290	0
486	20240627	132200	8486030	5290	5290	5290	5290	0
487	20240627	132100	8486030	5290	5290	5290	5290	0
488	20240627	132000	8486030	5290	5290	5290	5290	10
489	20240627	131900	8433130	5260	5260	5260	5260	0
490	20240627	131800	8433130	5260	5260	5260	5260	0
491	20240627	131700	8433130	5260	5260	5260	5260	0
492	20240627	131600	8433130	5260	5260	5260	5260	0
493	20240627	131500	8433130	5260	5260	5260	5260	0
494	20240627	131400	8433130	5260	5260	5260	5260	0
495	20240627	131300	8433130	5260	5260	5260	5260	0
496	20240627	131200	8433130	5260	5260	5260	5260	1
497	20240627	131100	8427870	5260	5260	5260	5260	0
498	20240627	131000	8427870	5260	5260	5260	5260	0
499	20240627	130900	8427870	5260	5260	5260	5260	0
500	20240627	130800	8427870	5260	5260	5260	5260	0
501	20240627	130700	8427870	5260	5260	5260	5260	0
502	20240627	130600	8427870	5260	5260	5260	5260	0
503	20240627	130500	8427870	5260	5260	5260	5260	0
504	20240627	130400	8427870	5260	5260	5260	5260	0
505	20240627	130300	8427870	5260	5260	5260	5260	0
506	20240627	130200	8427870	5260	5260	5260	5260	0
507	20240627	130100	8427870	5260	5260	5260	5260	0
508	20240627	130000	8427870	5260	5260	5260	5260	0
509	20240627	125900	8427870	5260	5260	5260	5260	0
510	20240627	125800	8427870	5260	5260	5260	5260	0
511	20240627	125700	8427870	5260	5260	5260	5260	0
512	20240627	125600	8427870	5260	5260	5260	5260	0
513	20240627	125500	8427870	5260	5260	5260	5260	0
514	20240627	125400	8427870	5260	5260	5260	5260	0
515	20240627	125300	8427870	5260	5260	5260	5260	0
516	20240627	125200	8427870	5260	5260	5260	5260	0
517	20240627	125100	8427870	5260	5260	5260	5260	0
518	20240627	125000	8427870	5260	5260	5260	5260	0
519	20240627	124900	8427870	5260	5260	5260	5260	0
520	20240627	124800	8427870	5260	5260	5260	5260	0
521	20240627	124700	8427870	5260	5260	5260	5260	0
522	20240627	124600	8427870	5260	5260	5260	5260	0
523	20240627	124500	8427870	5260	5260	5260	5260	0
524	20240627	124400	8427870	5260	5260	5260	5260	0
525	20240627	124300	8427870	5260	5260	5260	5260	0
526	20240627	124200	8427870	5260	5260	5260	5260	0
527	20240627	124100	8427870	5260	5260	5260	5260	0
528	20240627	124000	8427870	5260	5260	5260	5260	0
529	20240627	123900	8427870	5260	5260	5260	5260	0
530	20240627	123800	8427870	5260	5260	5260	5260	0
531	20240627	123700	8427870	5260	5260	5260	5260	0
532	20240627	123600	8427870	5260	5260	5260	5260	0
533	20240627	123500	8427870	5260	5260	5260	5260	0
534	20240627	123400	8427870	5260	5260	5260	5260	0
535	20240627	123300	8427870	5260	5260	5260	5260	0
536	20240627	123200	8427870	5260	5260	5260	5260	0
537	20240627	123100	8427870	5260	5260	5260	5260	0
538	20240627	123000	8427870	5260	5260	5260	5260	0
539	20240627	122900	8427870	5260	5260	5260	5260	0
540	20240627	122800	8427870	5260	5260	5260	5260	0
541	20240627	122700	8427870	5260	5260	5260	5260	0
542	20240627	122600	8427870	5260	5260	5260	5260	0
543	20240627	122500	8427870	5260	5260	5260	5260	0
544	20240627	122400	8427870	5260	5260	5260	5260	0
545	20240627	122300	8427870	5260	5260	5260	5260	0
546	20240627	122200	8427870	5260	5260	5260	5260	0
547	20240627	122100	8427870	5260	5260	5260	5260	0
548	20240627	122000	8427870	5260	5260	5260	5260	0
549	20240627	121900	8427870	5260	5260	5260	5260	0
550	20240627	121800	8427870	5260	5260	5260	5260	0
551	20240627	121700	8427870	5260	5260	5260	5260	0
552	20240627	121600	8427870	5260	5260	5260	5260	0
553	20240627	121500	8427870	5260	5260	5260	5260	0
554	20240627	121400	8427870	5260	5260	5260	5260	0
555	20240627	121300	8427870	5260	5260	5260	5260	0
556	20240627	121200	8427870	5260	5260	5260	5260	0
557	20240627	121100	8427870	5260	5260	5260	5260	0
558	20240627	121000	8427870	5260	5260	5260	5260	0
559	20240627	120900	8427870	5260	5260	5260	5260	0
560	20240627	120800	8427870	5260	5260	5260	5260	0
561	20240627	120700	8427870	5260	5260	5260	5260	0
562	20240627	120600	8427870	5260	5260	5260	5260	8
563	20240627	120500	8385790	5270	5270	5270	5270	0
564	20240627	120400	8385790	5270	5270	5270	5270	0
565	20240627	120300	8385790	5270	5270	5270	5270	0
566	20240627	120200	8385790	5270	5270	5270	5270	0
567	20240627	120100	8385790	5270	5270	5270	5270	0
568	20240627	120000	8385790	5270	5270	5270	5270	0
569	20240627	115900	8385790	5270	5270	5270	5270	0
570	20240627	115800	8385790	5270	5270	5270	5270	0
571	20240627	115700	8385790	5270	5270	5270	5270	0
572	20240627	115600	8385790	5270	5270	5270	5270	0
573	20240627	115500	8385790	5270	5270	5270	5270	0
574	20240627	115400	8385790	5270	5270	5270	5270	8
575	20240627	115300	8343630	5260	5260	5260	5260	0
576	20240627	115200	8343630	5260	5260	5260	5260	0
577	20240627	115100	8343630	5260	5260	5260	5260	0
578	20240627	115000	8343630	5260	5260	5260	5260	0
579	20240627	114900	8343630	5260	5260	5260	5260	0
580	20240627	114800	8343630	5260	5260	5260	5260	0
581	20240627	114700	8343630	5260	5260	5260	5260	0
582	20240627	114600	8343630	5260	5260	5260	5260	0
583	20240627	114500	8343630	5260	5260	5260	5260	0
584	20240627	114400	8343630	5260	5260	5260	5260	0
585	20240627	114300	8343630	5260	5260	5260	5260	0
586	20240627	114200	8343630	5260	5260	5260	5260	0
587	20240627	114100	8343630	5260	5260	5260	5260	1
588	20240627	114000	8338370	5270	5270	5270	5270	0
589	20240627	113900	8338370	5270	5270	5270	5270	1
590	20240627	113800	8333100	5270	5270	5270	5270	0
591	20240627	113700	8333100	5270	5270	5270	5270	0
592	20240627	113600	8333100	5270	5270	5270	5270	0
593	20240627	113500	8333100	5270	5270	5270	5270	0
594	20240627	113400	8333100	5270	5270	5270	5270	0
595	20240627	113300	8333100	5270	5270	5270	5270	0
596	20240627	113200	8333100	5270	5270	5270	5270	0
597	20240627	113100	8333100	5270	5270	5270	5270	0
598	20240627	113000	8333100	5270	5270	5270	5270	0
599	20240627	112900	8333100	5270	5270	5270	5270	0
600	20240627	112800	8333100	5270	5270	5270	5270	0
601	20240627	112700	8333100	5270	5270	5270	5270	0
602	20240627	112600	8333100	5270	5270	5270	5270	0
603	20240627	112500	8333100	5270	5270	5270	5270	0
604	20240627	112400	8333100	5270	5270	5270	5270	0
605	20240627	112300	8333100	5270	5270	5270	5270	0
606	20240627	112200	8333100	5270	5270	5270	5270	0
607	20240627	112100	8333100	5270	5270	5270	5270	0
608	20240627	112000	8333100	5270	5270	5270	5270	0
609	20240627	111900	8333100	5270	5270	5270	5270	0
610	20240627	111800	8333100	5270	5270	5270	5270	0
611	20240627	111700	8333100	5270	5270	5270	5270	0
612	20240627	111600	8333100	5270	5270	5270	5270	0
613	20240627	111500	8333100	5270	5270	5270	5270	0
614	20240627	111400	8333100	5270	5280	5280	5270	5
615	20240627	111300	8306740	5280	5280	5280	5280	0
616	20240627	111200	8306740	5280	5280	5280	5280	0
617	20240627	111100	8306740	5280	5280	5280	5280	0
618	20240627	111000	8306740	5280	5280	5280	5280	0
619	20240627	110900	8306740	5280	5280	5280	5280	0
620	20240627	110800	8306740	5280	5280	5280	5280	0
621	20240627	110700	8306740	5280	5280	5280	5280	0
622	20240627	110600	8306740	5280	5280	5280	5280	0
623	20240627	110500	8306740	5280	5280	5280	5280	1
624	20240627	110400	8301460	5300	5300	5300	5300	0
625	20240627	110300	8301460	5300	5300	5300	5300	0
626	20240627	110200	8301460	5300	5300	5300	5300	0
627	20240627	110100	8301460	5300	5300	5300	5300	1
628	20240627	110000	8296160	5310	5310	5310	5310	0
629	20240627	105900	8296160	5310	5310	5310	5310	0
630	20240627	105800	8296160	5310	5310	5310	5310	0
631	20240627	105700	8296160	5310	5310	5310	5310	0
632	20240627	105600	8296160	5310	5310	5310	5310	0
633	20240627	105500	8296160	5310	5310	5310	5310	0
634	20240627	105400	8296160	5310	5310	5310	5310	0
635	20240627	105300	8296160	5310	5310	5310	5310	0
636	20240627	105200	8296160	5310	5310	5310	5310	0
637	20240627	105100	8296160	5310	5310	5310	5310	0
638	20240627	105000	8296160	5310	5310	5310	5310	0
639	20240627	104900	8296160	5310	5310	5310	5310	0
640	20240627	104800	8296160	5310	5310	5310	5310	0
641	20240627	104700	8296160	5310	5310	5310	5310	0
642	20240627	104600	8296160	5310	5310	5310	5310	0
643	20240627	104500	8296160	5310	5310	5310	5310	0
644	20240627	104400	8296160	5310	5310	5310	5310	1
645	20240627	104300	8290850	5300	5300	5300	5300	0
646	20240627	104200	8290850	5300	5300	5300	5300	0
647	20240627	104100	8290850	5300	5300	5300	5300	0
648	20240627	104000	8290850	5300	5300	5300	5300	0
649	20240627	103900	8290850	5300	5300	5300	5300	0
650	20240627	103800	8290850	5300	5300	5300	5300	68
651	20240627	103700	7930450	5300	5300	5300	5300	0
652	20240627	103600	7930450	5300	5300	5300	5300	0
653	20240627	103500	7930450	5300	5310	5310	5300	50
654	20240627	103400	7665390	5330	5330	5330	5330	0
655	20240627	103300	7665390	5330	5330	5330	5330	0
656	20240627	103200	7665390	5330	5330	5330	5330	0
657	20240627	103100	7665390	5330	5330	5330	5330	0
658	20240627	103000	7665390	5330	5330	5330	5330	0
659	20240627	102900	7665390	5330	5330	5330	5330	0
660	20240627	102800	7665390	5330	5330	5330	5330	0
661	20240627	102700	7665390	5330	5330	5330	5330	0
662	20240627	102600	7665390	5330	5330	5330	5330	8
663	20240627	102500	7622750	5330	5330	5330	5330	0
664	20240627	102400	7622750	5330	5330	5330	5330	0
665	20240627	102300	7622750	5330	5330	5330	5330	0
666	20240627	102200	7622750	5330	5330	5330	5330	0
667	20240627	102100	7622750	5330	5330	5330	5330	0
668	20240627	102000	7622750	5330	5330	5330	5330	5
669	20240627	101900	7596100	5330	5330	5330	5330	0
670	20240627	101800	7596100	5330	5330	5330	5330	0
671	20240627	101700	7596100	5330	5330	5330	5330	0
672	20240627	101600	7596100	5330	5330	5330	5330	0
673	20240627	101500	7596100	5330	5330	5330	5330	0
674	20240627	101400	7596100	5330	5330	5330	5330	0
675	20240627	101300	7596100	5330	5330	5330	5330	4
676	20240627	101200	7574780	5330	5330	5330	5330	0
677	20240627	101100	7574780	5330	5330	5330	5330	0
678	20240627	101000	7574780	5330	5330	5330	5330	35
679	20240627	100900	7388230	5330	5330	5330	5330	0
680	20240627	100800	7388230	5330	5330	5330	5330	0
681	20240627	100700	7388230	5330	5330	5330	5330	0
682	20240627	100600	7388230	5330	5330	5330	5330	0
683	20240627	100500	7388230	5330	5330	5330	5330	0
684	20240627	100400	7388230	5330	5330	5330	5330	1
685	20240627	100300	7382900	5350	5340	5350	5340	5
686	20240627	100200	7356190	5340	5340	5340	5340	0
687	20240627	100100	7356190	5340	5340	5340	5340	0
688	20240627	100000	7356190	5340	5340	5340	5340	0
689	20240627	095900	7356190	5340	5340	5340	5340	0
690	20240627	095800	7356190	5340	5340	5340	5340	1
691	20240627	095700	7350850	5310	5310	5310	5310	110
692	20240627	095600	6766750	5340	5340	5340	5340	6
693	20240627	095500	6734710	5380	5380	5380	5380	0
694	20240627	095400	6734710	5380	5380	5380	5380	0
695	20240627	095300	6734710	5380	5380	5380	5380	0
696	20240627	095200	6734710	5380	5380	5380	5380	0
697	20240627	095100	6734710	5380	5380	5380	5380	0
698	20240627	095000	6734710	5380	5380	5380	5380	0
699	20240627	094900	6734710	5380	5380	5380	5380	0
700	20240627	094800	6734710	5380	5380	5380	5380	0
701	20240627	094700	6734710	5380	5380	5380	5380	0
702	20240627	094600	6734710	5380	5380	5380	5380	0
703	20240627	094500	6734710	5380	5380	5380	5380	0
704	20240627	094400	6734710	5380	5380	5380	5380	0
705	20240627	094300	6734710	5380	5380	5380	5380	0
706	20240627	094200	6734710	5380	5380	5380	5380	0
707	20240627	094100	6734710	5380	5380	5380	5380	0
708	20240627	094000	6734710	5380	5380	5380	5380	1
709	20240627	093900	6729330	5390	5390	5390	5390	0
710	20240627	093800	6729330	5390	5390	5390	5390	0
711	20240627	093700	6729330	5390	5390	5390	5390	1
712	20240627	093600	6723940	5410	5410	5410	5410	0
713	20240627	093500	6723940	5410	5410	5410	5410	1
714	20240627	093400	6718530	5410	5410	5410	5410	0
715	20240627	093300	6718530	5410	5410	5410	5410	0
716	20240627	093200	6718530	5410	5410	5410	5410	0
717	20240627	093100	6718530	5410	5410	5410	5410	0
718	20240627	093000	6718530	5410	5410	5410	5410	0
719	20240627	092900	6718530	5410	5410	5410	5410	0
720	20240627	092800	6718530	5410	5410	5410	5410	120
721	20240627	092700	6069330	5410	5410	5410	5410	40
722	20240627	092600	5852930	5410	5410	5410	5410	1
723	20240627	092500	5847520	5410	5410	5410	5410	18
724	20240627	092400	5750140	5390	5390	5390	5390	3
725	20240627	092300	5733970	5390	5390	5390	5390	3
726	20240627	092200	5717800	5390	5360	5390	5360	154
727	20240627	092100	4889450	5360	5360	5360	5360	0
728	20240627	092000	4889450	5360	5340	5360	5340	61
729	20240627	091900	4563190	5350	5350	5350	5350	0
730	20240627	091800	4563190	5350	5350	5350	5350	0
731	20240627	091700	4563190	5350	5350	5350	5350	20
732	20240627	091600	4456190	5310	5310	5310	5310	0
733	20240627	091500	4456190	5310	5310	5310	5310	2
734	20240627	091400	4445570	5320	5320	5320	5320	0
735	20240627	091300	4445570	5320	5320	5320	5320	6
736	20240627	091200	4413650	5370	5370	5370	5370	0
737	20240627	091100	4413650	5370	5370	5370	5370	0
738	20240627	091000	4413650	5370	5370	5370	5370	92
739	20240627	090900	3919610	5380	5380	5380	5380	0
740	20240627	090800	3919610	5380	5380	5380	5340	12
741	20240627	090700	3855090	5380	5310	5390	5310	262
742	20240627	090600	2446190	5310	5310	5310	5310	10
743	20240627	090500	2393090	5280	5280	5280	5280	17
744	20240627	090400	2303330	5260	5260	5260	5260	2
745	20240627	090300	2292810	5260	5250	5260	5250	23
746	20240627	090200	2171890	5230	5230	5230	5230	16
747	20240627	090100	2088210	5200	5200	5210	5200	25
748	20240627	090000	1958040	5180	5180	5180	5180	378