KissMeData/032540/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191500	47339500	5790	5790	5790	5790	201
3	20240627	191400	47339500	5790	5790	5790	5790	0
4	20240627	191300	47339500	5790	5790	5790	5790	0
5	20240627	191200	47339500	5790	5790	5790	5790	0
6	20240627	191100	47339500	5790	5790	5790	5790	0
7	20240627	191000	47339500	5790	5790	5790	5790	0
8	20240627	190900	47339500	5790	5790	5790	5790	0
9	20240627	190800	47339500	5790	5790	5790	5790	0
10	20240627	190700	47339500	5790	5790	5790	5790	0
11	20240627	190600	47339500	5790	5790	5790	5790	0
12	20240627	190500	47339500	5790	5790	5790	5790	0
13	20240627	190400	47339500	5790	5790	5790	5790	0
14	20240627	190300	47339500	5790	5790	5790	5790	0
15	20240627	190200	47339500	5790	5790	5790	5790	0
16	20240627	190100	47339500	5790	5790	5790	5790	0
17	20240627	190000	47339500	5790	5790	5790	5790	0
18	20240627	185900	47339500	5790	5790	5790	5790	0
19	20240627	185800	47339500	5790	5790	5790	5790	0
20	20240627	185700	47339500	5790	5790	5790	5790	0
21	20240627	185600	47339500	5790	5790	5790	5790	0
22	20240627	185500	47339500	5790	5790	5790	5790	0
23	20240627	185400	47339500	5790	5790	5790	5790	0
24	20240627	185300	47339500	5790	5790	5790	5790	0
25	20240627	185200	47339500	5790	5790	5790	5790	0
26	20240627	185100	47339500	5790	5790	5790	5790	0
27	20240627	185000	47339500	5790	5790	5790	5790	0
28	20240627	184900	47339500	5790	5790	5790	5790	0
29	20240627	184800	47339500	5790	5790	5790	5790	0
30	20240627	184700	47339500	5790	5790	5790	5790	0
31	20240627	184600	47339500	5790	5790	5790	5790	0
32	20240627	184500	47339500	5790	5790	5790	5790	201
33	20240627	184400	47339500	5790	5790	5790	5790	0
34	20240627	184300	47339500	5790	5790	5790	5790	0
35	20240627	184200	47339500	5790	5790	5790	5790	0
36	20240627	184100	47339500	5790	5790	5790	5790	0
37	20240627	184000	47339500	5790	5790	5790	5790	0
38	20240627	183900	47339500	5790	5790	5790	5790	0
39	20240627	183800	47339500	5790	5790	5790	5790	0
40	20240627	183700	47339500	5790	5790	5790	5790	0
41	20240627	183600	47339500	5790	5790	5790	5790	0
42	20240627	183500	47339500	5790	5790	5790	5790	0
43	20240627	183400	47339500	5790	5790	5790	5790	0
44	20240627	183300	47339500	5790	5790	5790	5790	0
45	20240627	183200	47339500	5790	5790	5790	5790	0
46	20240627	183100	47339500	5790	5790	5790	5790	0
47	20240627	183000	47339500	5790	5790	5790	5790	0
48	20240627	182900	47339500	5790	5790	5790	5790	0
49	20240627	182800	47339500	5790	5790	5790	5790	0
50	20240627	182700	47339500	5790	5790	5790	5790	0
51	20240627	182600	47339500	5790	5790	5790	5790	0
52	20240627	182500	47339500	5790	5790	5790	5790	0
53	20240627	182400	47339500	5790	5790	5790	5790	0
54	20240627	182300	47339500	5790	5790	5790	5790	0
55	20240627	182200	47339500	5790	5790	5790	5790	0
56	20240627	182100	47339500	5790	5790	5790	5790	0
57	20240627	182000	47339500	5790	5790	5790	5790	0
58	20240627	181900	47339500	5790	5790	5790	5790	0
59	20240627	181800	47339500	5790	5790	5790	5790	0
60	20240627	181700	47339500	5790	5790	5790	5790	0
61	20240627	181600	47339500	5790	5790	5790	5790	0
62	20240627	181500	47339500	5790	5790	5790	5790	201
63	20240627	181400	47339500	5790	5790	5790	5790	0
64	20240627	181300	47339500	5790	5790	5790	5790	0
65	20240627	181200	47339500	5790	5790	5790	5790	0
66	20240627	181100	47339500	5790	5790	5790	5790	0
67	20240627	181000	47339500	5790	5790	5790	5790	0
68	20240627	180900	47339500	5790	5790	5790	5790	0
69	20240627	180800	47339500	5790	5790	5790	5790	0
70	20240627	180700	47339500	5790	5790	5790	5790	0
71	20240627	180600	47339500	5790	5790	5790	5790	0
72	20240627	180500	47339500	5790	5790	5790	5790	0
73	20240627	180400	47339500	5790	5790	5790	5790	0
74	20240627	180300	47339500	5790	5790	5790	5790	0
75	20240627	180200	47339500	5790	5790	5790	5790	0
76	20240627	180100	47339500	5790	5790	5790	5790	0
77	20240627	180000	47339500	5790	5790	5790	5790	0
78	20240627	175900	47339500	5790	5790	5790	5790	0
79	20240627	175800	47339500	5790	5790	5790	5790	0
80	20240627	175700	47339500	5790	5790	5790	5790	0
81	20240627	175600	47339500	5790	5790	5790	5790	0
82	20240627	175500	47339500	5790	5790	5790	5790	0
83	20240627	175400	47339500	5790	5790	5790	5790	0
84	20240627	175300	47339500	5790	5790	5790	5790	0
85	20240627	175200	47339500	5790	5790	5790	5790	0
86	20240627	175100	47339500	5790	5790	5790	5790	0
87	20240627	175000	47339500	5790	5790	5790	5790	0
88	20240627	174900	47339500	5790	5790	5790	5790	0
89	20240627	174800	47339500	5790	5790	5790	5790	0
90	20240627	174700	47339500	5790	5790	5790	5790	0
91	20240627	174600	47339500	5790	5790	5790	5790	0
92	20240627	174500	47339500	5790	5790	5790	5790	201
93	20240627	174400	47339500	5790	5790	5790	5790	0
94	20240627	174300	47339500	5790	5790	5790	5790	0
95	20240627	174200	47339500	5790	5790	5790	5790	0
96	20240627	174100	47339500	5790	5790	5790	5790	0
97	20240627	174000	47339500	5790	5790	5790	5790	0
98	20240627	173900	47339500	5790	5790	5790	5790	0
99	20240627	173800	47339500	5790	5790	5790	5790	0
100	20240627	173700	47339500	5790	5790	5790	5790	0
101	20240627	173600	47339500	5790	5790	5790	5790	0
102	20240627	173500	47339500	5790	5790	5790	5790	0
103	20240627	173400	47339500	5790	5790	5790	5790	0
104	20240627	173300	47339500	5790	5790	5790	5790	0
105	20240627	173200	47339500	5790	5790	5790	5790	0
106	20240627	173100	47339500	5790	5790	5790	5790	0
107	20240627	173000	47339500	5790	5790	5790	5790	0
108	20240627	172900	47339500	5790	5790	5790	5790	0
109	20240627	172800	47339500	5790	5790	5790	5790	0
110	20240627	172700	47339500	5790	5790	5790	5790	0
111	20240627	172600	47339500	5790	5790	5790	5790	0
112	20240627	172500	47339500	5790	5790	5790	5790	0
113	20240627	172400	47339500	5790	5790	5790	5790	0
114	20240627	172300	47339500	5790	5790	5790	5790	0
115	20240627	172200	47339500	5790	5790	5790	5790	0
116	20240627	172100	47339500	5790	5790	5790	5790	0
117	20240627	172000	47339500	5790	5790	5790	5790	0
118	20240627	171900	47339500	5790	5790	5790	5790	0
119	20240627	171800	47339500	5790	5790	5790	5790	0
120	20240627	171700	47339500	5790	5790	5790	5790	0
121	20240627	171600	47339500	5790	5790	5790	5790	0
122	20240627	171500	47339500	5790	5790	5790	5790	201
123	20240627	171400	47339500	5790	5790	5790	5790	0
124	20240627	171300	47339500	5790	5790	5790	5790	0
125	20240627	171200	47339500	5790	5790	5790	5790	0
126	20240627	171100	47339500	5790	5790	5790	5790	0
127	20240627	171000	47339500	5790	5790	5790	5790	0
128	20240627	170900	47339500	5790	5790	5790	5790	0
129	20240627	170800	47339500	5790	5790	5790	5790	0
130	20240627	170700	47339500	5790	5790	5790	5790	0
131	20240627	170600	47339500	5790	5790	5790	5790	0
132	20240627	170500	47339500	5790	5790	5790	5790	0
133	20240627	170400	47339500	5790	5790	5790	5790	0
134	20240627	170300	47339500	5790	5790	5790	5790	0
135	20240627	170200	47339500	5790	5790	5790	5790	0
136	20240627	170100	47339500	5790	5790	5790	5790	0
137	20240627	170000	47339500	5790	5790	5790	5790	0
138	20240627	165900	47339500	5790	5790	5790	5790	0
139	20240627	165800	47339500	5790	5790	5790	5790	0
140	20240627	165700	47339500	5790	5790	5790	5790	0
141	20240627	165600	47339500	5790	5790	5790	5790	0
142	20240627	165500	47339500	5790	5790	5790	5790	0
143	20240627	165400	47339500	5790	5790	5790	5790	0
144	20240627	165300	47339500	5790	5790	5790	5790	0
145	20240627	165200	47339500	5790	5790	5790	5790	0
146	20240627	165100	47339500	5790	5790	5790	5790	0
147	20240627	165000	47339500	5790	5790	5790	5790	0
148	20240627	164900	47339500	5790	5790	5790	5790	0
149	20240627	164800	47339500	5790	5790	5790	5790	0
150	20240627	164700	47339500	5790	5790	5790	5790	0
151	20240627	164600	47339500	5790	5790	5790	5790	0
152	20240627	164500	47339500	5790	5790	5790	5790	201
153	20240627	164400	47339500	5790	5790	5790	5790	0
154	20240627	164300	47339500	5790	5790	5790	5790	0
155	20240627	164200	47339500	5790	5790	5790	5790	0
156	20240627	164100	47339500	5790	5790	5790	5790	0
157	20240627	164000	47339500	5790	5790	5790	5790	0
158	20240627	163900	47339500	5790	5790	5790	5790	0
159	20240627	163800	47339500	5790	5790	5790	5790	0
160	20240627	163700	47339500	5790	5790	5790	5790	0
161	20240627	163600	47339500	5790	5790	5790	5790	0
162	20240627	163500	47339500	5790	5790	5790	5790	0
163	20240627	163400	47339500	5790	5790	5790	5790	0
164	20240627	163300	47339500	5790	5790	5790	5790	0
165	20240627	163200	47339500	5790	5790	5790	5790	0
166	20240627	163100	47339500	5790	5790	5790	5790	0
167	20240627	163000	47339500	5790	5790	5790	5790	0
168	20240627	162900	47339500	5790	5790	5790	5790	0
169	20240627	162800	47339500	5790	5790	5790	5790	0
170	20240627	162700	47339500	5790	5790	5790	5790	0
171	20240627	162600	47339500	5790	5790	5790	5790	0
172	20240627	162500	47339500	5790	5790	5790	5790	0
173	20240627	162400	47339500	5790	5790	5790	5790	0
174	20240627	162300	47339500	5790	5790	5790	5790	0
175	20240627	162200	47339500	5790	5790	5790	5790	0
176	20240627	162100	47339500	5790	5790	5790	5790	0
177	20240627	162000	47339500	5790	5790	5790	5790	0
178	20240627	161900	47339500	5790	5790	5790	5790	0
179	20240627	161800	47339500	5790	5790	5790	5790	0
180	20240627	161700	47339500	5790	5790	5790	5790	0
181	20240627	161600	47339500	5790	5790	5790	5790	0
182	20240627	161500	47339500	5790	5790	5790	5790	201
183	20240627	161400	47339500	5790	5790	5790	5790	0
184	20240627	161300	47339500	5790	5790	5790	5790	0
185	20240627	161200	47339500	5790	5790	5790	5790	0
186	20240627	161100	47339500	5790	5790	5790	5790	0
187	20240627	161000	47339500	5790	5790	5790	5790	0
188	20240627	160900	47339500	5790	5790	5790	5790	0
189	20240627	160800	47339500	5790	5790	5790	5790	0
190	20240627	160700	47339500	5790	5790	5790	5790	0
191	20240627	160600	47339500	5790	5790	5790	5790	0
192	20240627	160500	47339500	5790	5790	5790	5790	0
193	20240627	160400	47339500	5790	5790	5790	5790	0
194	20240627	160300	47339500	5790	5790	5790	5790	0
195	20240627	160200	47339500	5790	5790	5790	5790	0
196	20240627	160100	47339500	5790	5790	5790	5790	0
197	20240627	160000	47339500	5790	5790	5790	5790	0
198	20240627	155900	47339500	5790	5790	5790	5790	0
199	20240627	155800	47339500	5790	5790	5790	5790	0
200	20240627	155700	47339500	5790	5790	5790	5790	0
201	20240627	155600	47339500	5790	5790	5790	5790	0
202	20240627	155500	47339500	5790	5790	5790	5790	0
203	20240627	155400	47339500	5790	5790	5790	5790	0
204	20240627	155300	47339500	5790	5790	5790	5790	0
205	20240627	155200	47339500	5790	5790	5790	5790	0
206	20240627	155100	47339500	5790	5790	5790	5790	0
207	20240627	155000	47339500	5790	5790	5790	5790	0
208	20240627	154900	47339500	5790	5790	5790	5790	0
209	20240627	154800	47339500	5790	5790	5790	5790	0
210	20240627	154700	47339500	5790	5790	5790	5790	0
211	20240627	154600	47339500	5790	5790	5790	5790	0
212	20240627	154500	47339500	5790	5790	5790	5790	201
213	20240627	154400	47339500	5790	5790	5790	5790	0
214	20240627	154300	47339500	5790	5790	5790	5790	0
215	20240627	154200	47339500	5790	5790	5790	5790	0
216	20240627	154100	47339500	5790	5790	5790	5790	0
217	20240627	154000	47339500	5790	5790	5790	5790	0
218	20240627	153900	47339500	5790	5790	5790	5790	0
219	20240627	153800	47339500	5790	5790	5790	5790	0
220	20240627	153700	47339500	5790	5790	5790	5790	0
221	20240627	153600	47339500	5790	5790	5790	5790	0
222	20240627	153500	47339500	5790	5790	5790	5790	0
223	20240627	153400	47339500	5790	5790	5790	5790	0
224	20240627	153300	47339500	5790	5790	5790	5790	0
225	20240627	153200	47339500	5790	5790	5790	5790	0
226	20240627	153100	47339500	5790	5790	5790	5790	0
227	20240627	153000	47339500	5790	5790	5790	5790	201
228	20240627	152900	46175710	5790	5790	5790	5790	0
229	20240627	152800	46175710	5790	5790	5790	5790	0
230	20240627	152700	46175710	5790	5790	5790	5790	0
231	20240627	152600	46175710	5790	5790	5790	5790	0
232	20240627	152500	46175710	5790	5790	5790	5790	0
233	20240627	152400	46175710	5790	5790	5790	5790	0
234	20240627	152300	46175710	5790	5790	5790	5790	0
235	20240627	152200	46175710	5790	5790	5790	5790	0
236	20240627	152100	46175710	5790	5790	5790	5790	0
237	20240627	152000	46175710	5790	5790	5790	5790	0
238	20240627	151900	46175710	5790	5790	5790	5790	0
239	20240627	151800	46175710	5790	5790	5790	5790	0
240	20240627	151700	46175710	5790	5790	5790	5790	0
241	20240627	151600	46175710	5790	5790	5790	5790	0
242	20240627	151500	46175710	5790	5750	5790	5750	41
243	20240627	151400	45939800	5790	5790	5790	5790	0
244	20240627	151300	45939800	5790	5790	5790	5790	0
245	20240627	151200	45939800	5790	5790	5790	5790	0
246	20240627	151100	45939800	5790	5790	5790	5790	0
247	20240627	151000	45939800	5790	5790	5790	5790	0
248	20240627	150900	45939800	5790	5790	5790	5790	0
249	20240627	150800	45939800	5790	5790	5790	5790	1
250	20240627	150700	45934010	5780	5780	5780	5780	0
251	20240627	150600	45934010	5780	5780	5780	5780	1
252	20240627	150500	45928230	5740	5770	5770	5740	1000
253	20240627	150400	40183820	5790	5790	5790	5790	0
254	20240627	150300	40183820	5790	5790	5790	5790	0
255	20240627	150200	40183820	5790	5790	5790	5790	0
256	20240627	150100	40183820	5790	5780	5790	5780	5
257	20240627	150000	40154910	5780	5780	5780	5780	0
258	20240627	145900	40154910	5780	5780	5780	5780	0
259	20240627	145800	40154910	5780	5780	5780	5780	0
260	20240627	145700	40154910	5780	5780	5780	5780	0
261	20240627	145600	40154910	5780	5780	5780	5780	0
262	20240627	145500	40154910	5780	5780	5780	5780	0
263	20240627	145400	40154910	5780	5780	5780	5780	0
264	20240627	145300	40154910	5780	5780	5780	5780	0
265	20240627	145200	40154910	5780	5780	5780	5780	0
266	20240627	145100	40154910	5780	5780	5780	5780	0
267	20240627	145000	40154910	5780	5780	5780	5780	0
268	20240627	144900	40154910	5780	5780	5780	5780	0
269	20240627	144800	40154910	5780	5780	5780	5780	0
270	20240627	144700	40154910	5780	5780	5780	5780	1
271	20240627	144600	40149130	5770	5790	5790	5770	692
272	20240627	144500	36156270	5770	5770	5770	5770	614
273	20240627	144400	32613490	5790	5790	5790	5790	0
274	20240627	144300	32613490	5790	5790	5790	5790	0
275	20240627	144200	32613490	5790	5790	5790	5790	1
276	20240627	144100	32607700	5770	5770	5770	5770	464
277	20240627	144000	29930420	5770	5770	5770	5770	0
278	20240627	143900	29930420	5770	5770	5770	5770	0
279	20240627	143800	29930420	5770	5770	5770	5770	0
280	20240627	143700	29930420	5770	5770	5770	5770	0
281	20240627	143600	29930420	5770	5770	5770	5770	0
282	20240627	143500	29930420	5770	5770	5770	5770	0
283	20240627	143400	29930420	5770	5770	5770	5770	0
284	20240627	143300	29930420	5770	5770	5770	5770	0
285	20240627	143200	29930420	5770	5770	5770	5770	0
286	20240627	143100	29930420	5770	5770	5770	5770	0
287	20240627	143000	29930420	5770	5770	5770	5770	0
288	20240627	142900	29930420	5770	5770	5770	5770	0
289	20240627	142800	29930420	5770	5780	5780	5770	26
290	20240627	142700	29780250	5790	5790	5790	5790	0
291	20240627	142600	29780250	5790	5790	5790	5790	0
292	20240627	142500	29780250	5790	5790	5790	5790	0
293	20240627	142400	29780250	5790	5790	5790	5790	0
294	20240627	142300	29780250	5790	5790	5790	5790	0
295	20240627	142200	29780250	5790	5790	5790	5790	0
296	20240627	142100	29780250	5790	5790	5790	5790	0
297	20240627	142000	29780250	5790	5790	5790	5790	0
298	20240627	141900	29780250	5790	5790	5790	5790	0
299	20240627	141800	29780250	5790	5790	5790	5790	0
300	20240627	141700	29780250	5790	5790	5790	5790	0
301	20240627	141600	29780250	5790	5790	5790	5790	5
302	20240627	141500	29751300	5790	5790	5790	5790	0
303	20240627	141400	29751300	5790	5790	5790	5790	0
304	20240627	141300	29751300	5790	5790	5790	5790	0
305	20240627	141200	29751300	5790	5790	5790	5790	0
306	20240627	141100	29751300	5790	5790	5790	5790	0
307	20240627	141000	29751300	5790	5790	5790	5790	0
308	20240627	140900	29751300	5790	5790	5790	5790	0
309	20240627	140800	29751300	5790	5790	5790	5790	0
310	20240627	140700	29751300	5790	5790	5790	5790	0
311	20240627	140600	29751300	5790	5790	5790	5790	0
312	20240627	140500	29751300	5790	5790	5790	5790	0
313	20240627	140400	29751300	5790	5790	5790	5790	0
314	20240627	140300	29751300	5790	5790	5790	5790	0
315	20240627	140200	29751300	5790	5790	5790	5790	0
316	20240627	140100	29751300	5790	5790	5790	5790	1
317	20240627	140000	29745510	5770	5770	5770	5770	0
318	20240627	135900	29745510	5770	5770	5770	5770	0
319	20240627	135800	29745510	5770	5770	5770	5770	0
320	20240627	135700	29745510	5770	5770	5770	5770	0
321	20240627	135600	29745510	5770	5770	5770	5770	2
322	20240627	135500	29733970	5800	5770	5800	5770	19
323	20240627	135400	29624310	5800	5800	5800	5800	0
324	20240627	135300	29624310	5800	5800	5800	5800	0
325	20240627	135200	29624310	5800	5800	5800	5800	0
326	20240627	135100	29624310	5800	5800	5800	5800	0
327	20240627	135000	29624310	5800	5800	5800	5800	0
328	20240627	134900	29624310	5800	5800	5800	5800	0
329	20240627	134800	29624310	5800	5800	5800	5800	0
330	20240627	134700	29624310	5800	5800	5800	5800	0
331	20240627	134600	29624310	5800	5800	5800	5800	0
332	20240627	134500	29624310	5800	5800	5800	5800	0
333	20240627	134400	29624310	5800	5800	5800	5800	0
334	20240627	134300	29624310	5800	5800	5800	5800	0
335	20240627	134200	29624310	5800	5800	5800	5800	0
336	20240627	134100	29624310	5800	5800	5800	5800	30
337	20240627	134000	29450310	5810	5810	5810	5810	0
338	20240627	133900	29450310	5810	5810	5810	5810	0
339	20240627	133800	29450310	5810	5810	5810	5810	0
340	20240627	133700	29450310	5810	5810	5810	5810	0
341	20240627	133600	29450310	5810	5810	5810	5810	0
342	20240627	133500	29450310	5810	5810	5810	5810	0
343	20240627	133400	29450310	5810	5810	5810	5810	0
344	20240627	133300	29450310	5810	5810	5810	5810	0
345	20240627	133200	29450310	5810	5810	5810	5810	0
346	20240627	133100	29450310	5810	5810	5810	5810	0
347	20240627	133000	29450310	5810	5810	5810	5810	1
348	20240627	132900	29444500	5780	5780	5780	5780	50
349	20240627	132800	29155500	5780	5780	5780	5770	429
350	20240627	132700	26677260	5780	5780	5780	5780	10
351	20240627	132600	26619460	5810	5810	5810	5810	0
352	20240627	132500	26619460	5810	5810	5810	5810	0
353	20240627	132400	26619460	5810	5810	5810	5810	2
354	20240627	132300	26607840	5810	5810	5810	5810	0
355	20240627	132200	26607840	5810	5810	5810	5810	100
356	20240627	132100	26026840	5820	5820	5820	5820	0
357	20240627	132000	26026840	5820	5820	5820	5820	0
358	20240627	131900	26026840	5820	5820	5820	5820	0
359	20240627	131800	26026840	5820	5820	5820	5820	0
360	20240627	131700	26026840	5820	5820	5820	5820	0
361	20240627	131600	26026840	5820	5820	5820	5820	0
362	20240627	131500	26026840	5820	5820	5820	5820	0
363	20240627	131400	26026840	5820	5820	5820	5820	0
364	20240627	131300	26026840	5820	5820	5820	5820	0
365	20240627	131200	26026840	5820	5820	5820	5820	0
366	20240627	131100	26026840	5820	5820	5820	5820	0
367	20240627	131000	26026840	5820	5820	5820	5820	0
368	20240627	130900	26026840	5820	5820	5820	5820	0
369	20240627	130800	26026840	5820	5820	5820	5820	1
370	20240627	130700	26021020	5780	5810	5820	5780	105
371	20240627	130600	25413330	5810	5810	5810	5810	0
372	20240627	130500	25413330	5810	5810	5810	5810	0
373	20240627	130400	25413330	5810	5800	5810	5800	883
374	20240627	130300	20288470	5800	5800	5800	5800	0
375	20240627	130200	20288470	5800	5800	5800	5800	0
376	20240627	130100	20288470	5800	5800	5800	5800	0
377	20240627	130000	20288470	5800	5800	5800	5800	0
378	20240627	125900	20288470	5800	5800	5800	5800	0
379	20240627	125800	20288470	5800	5800	5800	5800	0
380	20240627	125700	20288470	5800	5800	5800	5800	0
381	20240627	125600	20288470	5800	5800	5800	5800	0
382	20240627	125500	20288470	5800	5800	5800	5800	0
383	20240627	125400	20288470	5800	5800	5800	5800	0
384	20240627	125300	20288470	5800	5800	5800	5800	0
385	20240627	125200	20288470	5800	5800	5800	5800	0
386	20240627	125100	20288470	5800	5800	5800	5800	0
387	20240627	125000	20288470	5800	5800	5800	5800	0
388	20240627	124900	20288470	5800	5800	5800	5800	0
389	20240627	124800	20288470	5800	5800	5800	5800	0
390	20240627	124700	20288470	5800	5800	5800	5800	0
391	20240627	124600	20288470	5800	5800	5800	5800	0
392	20240627	124500	20288470	5800	5800	5800	5800	9
393	20240627	124400	20236270	5800	5800	5800	5800	0
394	20240627	124300	20236270	5800	5800	5800	5800	0
395	20240627	124200	20236270	5800	5800	5800	5800	0
396	20240627	124100	20236270	5800	5800	5800	5800	0
397	20240627	124000	20236270	5800	5800	5800	5800	0
398	20240627	123900	20236270	5800	5800	5800	5800	0
399	20240627	123800	20236270	5800	5800	5800	5800	0
400	20240627	123700	20236270	5800	5800	5800	5800	0
401	20240627	123600	20236270	5800	5800	5800	5800	0
402	20240627	123500	20236270	5800	5800	5800	5800	0
403	20240627	123400	20236270	5800	5800	5800	5800	0
404	20240627	123300	20236270	5800	5800	5800	5800	0
405	20240627	123200	20236270	5800	5800	5800	5800	0
406	20240627	123100	20236270	5800	5800	5800	5800	0
407	20240627	123000	20236270	5800	5800	5800	5800	0
408	20240627	122900	20236270	5800	5800	5800	5800	0
409	20240627	122800	20236270	5800	5800	5800	5800	0
410	20240627	122700	20236270	5800	5800	5800	5800	0
411	20240627	122600	20236270	5800	5800	5800	5800	0
412	20240627	122500	20236270	5800	5800	5800	5800	0
413	20240627	122400	20236270	5800	5800	5800	5800	0
414	20240627	122300	20236270	5800	5800	5800	5800	0
415	20240627	122200	20236270	5800	5800	5800	5800	0
416	20240627	122100	20236270	5800	5800	5800	5800	0
417	20240627	122000	20236270	5800	5800	5800	5800	0
418	20240627	121900	20236270	5800	5800	5800	5800	0
419	20240627	121800	20236270	5800	5800	5800	5800	20
420	20240627	121700	20120270	5800	5800	5800	5800	0
421	20240627	121600	20120270	5800	5800	5800	5800	0
422	20240627	121500	20120270	5800	5800	5800	5800	0
423	20240627	121400	20120270	5800	5800	5800	5800	1
424	20240627	121300	20114470	5800	5800	5800	5800	0
425	20240627	121200	20114470	5800	5800	5800	5800	87
426	20240627	121100	19609870	5800	5800	5800	5800	0
427	20240627	121000	19609870	5800	5800	5800	5800	0
428	20240627	120900	19609870	5800	5800	5800	5800	0
429	20240627	120800	19609870	5800	5800	5800	5800	1
430	20240627	120700	19604070	5790	5790	5790	5790	0
431	20240627	120600	19604070	5790	5790	5790	5790	0
432	20240627	120500	19604070	5790	5790	5790	5790	1
433	20240627	120400	19598280	5800	5800	5800	5800	0
434	20240627	120300	19598280	5800	5800	5800	5800	0
435	20240627	120200	19598280	5800	5800	5800	5800	0
436	20240627	120100	19598280	5800	5800	5800	5800	0
437	20240627	120000	19598280	5800	5800	5800	5800	0
438	20240627	115900	19598280	5800	5800	5800	5800	0
439	20240627	115800	19598280	5800	5800	5800	5800	0
440	20240627	115700	19598280	5800	5800	5800	5800	0
441	20240627	115600	19598280	5800	5800	5800	5800	0
442	20240627	115500	19598280	5800	5800	5800	5800	0
443	20240627	115400	19598280	5800	5800	5800	5800	0
444	20240627	115300	19598280	5800	5800	5800	5800	0
445	20240627	115200	19598280	5800	5800	5800	5800	0
446	20240627	115100	19598280	5800	5800	5800	5800	0
447	20240627	115000	19598280	5800	5800	5800	5800	0
448	20240627	114900	19598280	5800	5800	5800	5800	68
449	20240627	114800	19203880	5800	5800	5800	5800	0
450	20240627	114700	19203880	5800	5800	5800	5800	0
451	20240627	114600	19203880	5800	5800	5800	5800	0
452	20240627	114500	19203880	5800	5780	5800	5780	30
453	20240627	114400	19030440	5780	5780	5780	5780	0
454	20240627	114300	19030440	5780	5780	5780	5780	0
455	20240627	114200	19030440	5780	5780	5780	5780	0
456	20240627	114100	19030440	5780	5780	5780	5780	0
457	20240627	114000	19030440	5780	5780	5780	5780	0
458	20240627	113900	19030440	5780	5780	5780	5780	0
459	20240627	113800	19030440	5780	5780	5780	5780	0
460	20240627	113700	19030440	5780	5780	5780	5780	120
461	20240627	113600	18336840	5780	5780	5780	5780	0
462	20240627	113500	18336840	5780	5780	5780	5780	0
463	20240627	113400	18336840	5780	5780	5780	5780	0
464	20240627	113300	18336840	5780	5780	5780	5780	0
465	20240627	113200	18336840	5780	5780	5780	5780	0
466	20240627	113100	18336840	5780	5780	5780	5780	0
467	20240627	113000	18336840	5780	5780	5780	5780	0
468	20240627	112900	18336840	5780	5780	5780	5780	0
469	20240627	112800	18336840	5780	5780	5780	5780	0
470	20240627	112700	18336840	5780	5780	5780	5780	0
471	20240627	112600	18336840	5780	5780	5780	5780	0
472	20240627	112500	18336840	5780	5780	5780	5780	0
473	20240627	112400	18336840	5780	5780	5780	5780	0
474	20240627	112300	18336840	5780	5780	5780	5780	0
475	20240627	112200	18336840	5780	5780	5780	5780	0
476	20240627	112100	18336840	5780	5780	5780	5780	0
477	20240627	112000	18336840	5780	5770	5780	5750	553
478	20240627	111900	15156050	5800	5800	5800	5800	0
479	20240627	111800	15156050	5800	5800	5800	5800	0
480	20240627	111700	15156050	5800	5800	5800	5800	0
481	20240627	111600	15156050	5800	5800	5800	5800	0
482	20240627	111500	15156050	5800	5800	5800	5800	0
483	20240627	111400	15156050	5800	5800	5800	5800	0
484	20240627	111300	15156050	5800	5800	5800	5800	0
485	20240627	111200	15156050	5800	5800	5800	5800	0
486	20240627	111100	15156050	5800	5800	5800	5800	0
487	20240627	111000	15156050	5800	5800	5800	5800	0
488	20240627	110900	15156050	5800	5800	5800	5800	0
489	20240627	110800	15156050	5800	5800	5800	5800	0
490	20240627	110700	15156050	5800	5800	5800	5800	0
491	20240627	110600	15156050	5800	5800	5800	5800	0
492	20240627	110500	15156050	5800	5800	5800	5800	0
493	20240627	110400	15156050	5800	5800	5800	5800	0
494	20240627	110300	15156050	5800	5800	5800	5800	0
495	20240627	110200	15156050	5800	5800	5800	5800	0
496	20240627	110100	15156050	5800	5800	5800	5800	0
497	20240627	110000	15156050	5800	5800	5800	5800	0
498	20240627	105900	15156050	5800	5800	5800	5800	0
499	20240627	105800	15156050	5800	5800	5800	5800	0
500	20240627	105700	15156050	5800	5800	5800	5800	1
501	20240627	105600	15150250	5760	5760	5760	5760	0
502	20240627	105500	15150250	5760	5760	5760	5760	1
503	20240627	105400	15144490	5800	5800	5800	5800	0
504	20240627	105300	15144490	5800	5800	5800	5800	1
505	20240627	105200	15138690	5790	5790	5790	5790	0
506	20240627	105100	15138690	5790	5790	5790	5790	0
507	20240627	105000	15138690	5790	5790	5790	5790	0
508	20240627	104900	15138690	5790	5790	5790	5790	8
509	20240627	104800	15092370	5800	5800	5800	5800	0
510	20240627	104700	15092370	5800	5800	5800	5800	13
511	20240627	104600	15016970	5800	5800	5800	5800	0
512	20240627	104500	15016970	5800	5800	5800	5800	1
513	20240627	104400	15011170	5800	5800	5800	5800	2
514	20240627	104300	14999570	5800	5800	5800	5800	0
515	20240627	104200	14999570	5800	5800	5800	5800	4
516	20240627	104100	14976370	5800	5800	5800	5800	0
517	20240627	104000	14976370	5800	5800	5800	5800	0
518	20240627	103900	14976370	5800	5800	5800	5800	0
519	20240627	103800	14976370	5800	5800	5800	5800	0
520	20240627	103700	14976370	5800	5800	5800	5800	0
521	20240627	103600	14976370	5800	5800	5800	5800	0
522	20240627	103500	14976370	5800	5800	5800	5800	0
523	20240627	103400	14976370	5800	5800	5800	5800	0
524	20240627	103300	14976370	5800	5800	5800	5800	0
525	20240627	103200	14976370	5800	5800	5800	5800	0
526	20240627	103100	14976370	5800	5800	5800	5800	1
527	20240627	103000	14970570	5800	5800	5800	5800	0
528	20240627	102900	14970570	5800	5800	5800	5800	1
529	20240627	102800	14964770	5770	5770	5770	5770	0
530	20240627	102700	14964770	5770	5770	5770	5770	96
531	20240627	102600	14410850	5800	5800	5800	5800	0
532	20240627	102500	14410850	5800	5800	5800	5800	0
533	20240627	102400	14410850	5800	5800	5800	5800	99
534	20240627	102300	13836650	5800	5800	5800	5800	5
535	20240627	102200	13807650	5800	5800	5800	5800	0
536	20240627	102100	13807650	5800	5800	5800	5800	0
537	20240627	102000	13807650	5800	5800	5800	5800	0
538	20240627	101900	13807650	5800	5800	5800	5800	0
539	20240627	101800	13807650	5800	5800	5800	5800	0
540	20240627	101700	13807650	5800	5800	5800	5800	0
541	20240627	101600	13807650	5800	5800	5800	5800	1
542	20240627	101500	13801850	5800	5800	5800	5800	0
543	20240627	101400	13801850	5800	5800	5800	5800	0
544	20240627	101300	13801850	5800	5800	5800	5800	0
545	20240627	101200	13801850	5800	5800	5800	5800	0
546	20240627	101100	13801850	5800	5800	5800	5800	0
547	20240627	101000	13801850	5800	5800	5800	5800	0
548	20240627	100900	13801850	5800	5800	5800	5800	0
549	20240627	100800	13801850	5800	5800	5800	5800	0
550	20240627	100700	13801850	5800	5800	5800	5800	0
551	20240627	100600	13801850	5800	5800	5800	5800	1
552	20240627	100500	13796050	5760	5760	5760	5760	0
553	20240627	100400	13796050	5760	5800	5800	5760	250
554	20240627	100300	12356000	5800	5800	5800	5800	0
555	20240627	100200	12356000	5800	5800	5800	5800	0
556	20240627	100100	12356000	5800	5800	5800	5800	0
557	20240627	100000	12356000	5800	5800	5800	5800	1
558	20240627	095900	12350200	5790	5770	5790	5750	633
559	20240627	095800	8707090	5770	5770	5770	5770	12
560	20240627	095700	8637850	5810	5810	5810	5810	0
561	20240627	095600	8637850	5810	5810	5810	5810	0
562	20240627	095500	8637850	5810	5810	5810	5810	0
563	20240627	095400	8637850	5810	5810	5810	5810	0
564	20240627	095300	8637850	5810	5810	5810	5810	0
565	20240627	095200	8637850	5810	5810	5810	5810	0
566	20240627	095100	8637850	5810	5810	5810	5810	0
567	20240627	095000	8637850	5810	5810	5810	5810	0
568	20240627	094900	8637850	5810	5810	5810	5810	0
569	20240627	094800	8637850	5810	5810	5810	5810	0
570	20240627	094700	8637850	5810	5810	5810	5810	0
571	20240627	094600	8637850	5810	5810	5810	5810	0
572	20240627	094500	8637850	5810	5810	5810	5810	0
573	20240627	094400	8637850	5810	5810	5810	5810	0
574	20240627	094300	8637850	5810	5810	5810	5810	0
575	20240627	094200	8637850	5810	5810	5810	5810	0
576	20240627	094100	8637850	5810	5810	5810	5810	0
577	20240627	094000	8637850	5810	5810	5810	5810	0
578	20240627	093900	8637850	5810	5810	5810	5810	0
579	20240627	093800	8637850	5810	5810	5810	5810	0
580	20240627	093700	8637850	5810	5810	5810	5810	0
581	20240627	093600	8637850	5810	5810	5810	5810	0
582	20240627	093500	8637850	5810	5810	5810	5810	0
583	20240627	093400	8637850	5810	5810	5810	5760	193
584	20240627	093300	7520220	5810	5810	5810	5810	0
585	20240627	093200	7520220	5810	5810	5810	5810	0
586	20240627	093100	7520220	5810	5810	5810	5810	0
587	20240627	093000	7520220	5810	5810	5810	5810	0
588	20240627	092900	7520220	5810	5810	5810	5810	0
589	20240627	092800	7520220	5810	5810	5810	5810	0
590	20240627	092700	7520220	5810	5810	5810	5810	0
591	20240627	092600	7520220	5810	5770	5810	5770	2
592	20240627	092500	7508640	5810	5810	5810	5810	0
593	20240627	092400	7508640	5810	5810	5810	5810	0
594	20240627	092300	7508640	5810	5810	5810	5810	1
595	20240627	092200	7502830	5800	5800	5800	5800	25
596	20240627	092100	7357830	5800	5800	5800	5800	0
597	20240627	092000	7357830	5800	5800	5800	5800	196
598	20240627	091900	6221030	5760	5760	5810	5750	334
599	20240627	091800	4299360	5810	5810	5810	5810	0
600	20240627	091700	4299360	5810	5770	5810	5770	102
601	20240627	091600	3710780	5780	5780	5780	5780	116
602	20240627	091500	3040300	5810	5780	5810	5780	21
603	20240627	091400	2918890	5810	5810	5810	5810	0
604	20240627	091300	2918890	5810	5810	5810	5810	0
605	20240627	091200	2918890	5810	5800	5810	5800	144
606	20240627	091100	2083680	5820	5820	5820	5820	0
607	20240627	091000	2083680	5820	5820	5820	5820	0
608	20240627	090900	2083680	5820	5820	5820	5820	0
609	20240627	090800	2083680	5820	5820	5820	5820	0
610	20240627	090700	2083680	5820	5820	5820	5820	0
611	20240627	090600	2083680	5820	5820	5820	5820	0
612	20240627	090500	2083680	5820	5820	5820	5820	152
613	20240627	090400	1199040	5820	5820	5820	5820	63
614	20240627	090300	832380	5820	5830	5830	5820	121
615	20240627	090200	128150	5840	5830	5840	5830	9
616	20240627	090100	75670	5830	5830	5830	5830	1
617	20240627	090000	69840	5820	5820	5820	5820	12