KissMeData/053980/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193700	102722205	4465	4465	4465	4465	878
3	20240627	193600	102722205	4465	4465	4465	4465	0
4	20240627	193500	102722205	4465	4465	4465	4465	0
5	20240627	193400	102722205	4465	4465	4465	4465	0
6	20240627	193300	102722205	4465	4465	4465	4465	0
7	20240627	193200	102722205	4465	4465	4465	4465	0
8	20240627	193100	102722205	4465	4465	4465	4465	0
9	20240627	193000	102722205	4465	4465	4465	4465	0
10	20240627	192900	102722205	4465	4465	4465	4465	0
11	20240627	192800	102722205	4465	4465	4465	4465	0
12	20240627	192700	102722205	4465	4465	4465	4465	0
13	20240627	192600	102722205	4465	4465	4465	4465	0
14	20240627	192500	102722205	4465	4465	4465	4465	0
15	20240627	192400	102722205	4465	4465	4465	4465	0
16	20240627	192300	102722205	4465	4465	4465	4465	0
17	20240627	192200	102722205	4465	4465	4465	4465	0
18	20240627	192100	102722205	4465	4465	4465	4465	0
19	20240627	192000	102722205	4465	4465	4465	4465	0
20	20240627	191900	102722205	4465	4465	4465	4465	0
21	20240627	191800	102722205	4465	4465	4465	4465	0
22	20240627	191700	102722205	4465	4465	4465	4465	0
23	20240627	191600	102722205	4465	4465	4465	4465	0
24	20240627	191500	102722205	4465	4465	4465	4465	0
25	20240627	191400	102722205	4465	4465	4465	4465	0
26	20240627	191300	102722205	4465	4465	4465	4465	0
27	20240627	191200	102722205	4465	4465	4465	4465	0
28	20240627	191100	102722205	4465	4465	4465	4465	0
29	20240627	191000	102722205	4465	4465	4465	4465	0
30	20240627	190900	102722205	4465	4465	4465	4465	0
31	20240627	190800	102722205	4465	4465	4465	4465	0
32	20240627	190700	102722205	4465	4465	4465	4465	878
33	20240627	190600	102722205	4465	4465	4465	4465	0
34	20240627	190500	102722205	4465	4465	4465	4465	0
35	20240627	190400	102722205	4465	4465	4465	4465	0
36	20240627	190300	102722205	4465	4465	4465	4465	0
37	20240627	190200	102722205	4465	4465	4465	4465	0
38	20240627	190100	102722205	4465	4465	4465	4465	0
39	20240627	190000	102722205	4465	4465	4465	4465	0
40	20240627	185900	102722205	4465	4465	4465	4465	0
41	20240627	185800	102722205	4465	4465	4465	4465	0
42	20240627	185700	102722205	4465	4465	4465	4465	0
43	20240627	185600	102722205	4465	4465	4465	4465	0
44	20240627	185500	102722205	4465	4465	4465	4465	0
45	20240627	185400	102722205	4465	4465	4465	4465	0
46	20240627	185300	102722205	4465	4465	4465	4465	0
47	20240627	185200	102722205	4465	4465	4465	4465	0
48	20240627	185100	102722205	4465	4465	4465	4465	0
49	20240627	185000	102722205	4465	4465	4465	4465	0
50	20240627	184900	102722205	4465	4465	4465	4465	0
51	20240627	184800	102722205	4465	4465	4465	4465	0
52	20240627	184700	102722205	4465	4465	4465	4465	0
53	20240627	184600	102722205	4465	4465	4465	4465	0
54	20240627	184500	102722205	4465	4465	4465	4465	0
55	20240627	184400	102722205	4465	4465	4465	4465	0
56	20240627	184300	102722205	4465	4465	4465	4465	0
57	20240627	184200	102722205	4465	4465	4465	4465	0
58	20240627	184100	102722205	4465	4465	4465	4465	0
59	20240627	184000	102722205	4465	4465	4465	4465	0
60	20240627	183900	102722205	4465	4465	4465	4465	0
61	20240627	183800	102722205	4465	4465	4465	4465	0
62	20240627	183700	102722205	4465	4465	4465	4465	878
63	20240627	183600	102722205	4465	4465	4465	4465	0
64	20240627	183500	102722205	4465	4465	4465	4465	0
65	20240627	183400	102722205	4465	4465	4465	4465	0
66	20240627	183300	102722205	4465	4465	4465	4465	0
67	20240627	183200	102722205	4465	4465	4465	4465	0
68	20240627	183100	102722205	4465	4465	4465	4465	0
69	20240627	183000	102722205	4465	4465	4465	4465	0
70	20240627	182900	102722205	4465	4465	4465	4465	0
71	20240627	182800	102722205	4465	4465	4465	4465	0
72	20240627	182700	102722205	4465	4465	4465	4465	0
73	20240627	182600	102722205	4465	4465	4465	4465	0
74	20240627	182500	102722205	4465	4465	4465	4465	0
75	20240627	182400	102722205	4465	4465	4465	4465	0
76	20240627	182300	102722205	4465	4465	4465	4465	0
77	20240627	182200	102722205	4465	4465	4465	4465	0
78	20240627	182100	102722205	4465	4465	4465	4465	0
79	20240627	182000	102722205	4465	4465	4465	4465	0
80	20240627	181900	102722205	4465	4465	4465	4465	0
81	20240627	181800	102722205	4465	4465	4465	4465	0
82	20240627	181700	102722205	4465	4465	4465	4465	0
83	20240627	181600	102722205	4465	4465	4465	4465	0
84	20240627	181500	102722205	4465	4465	4465	4465	0
85	20240627	181400	102722205	4465	4465	4465	4465	0
86	20240627	181300	102722205	4465	4465	4465	4465	0
87	20240627	181200	102722205	4465	4465	4465	4465	0
88	20240627	181100	102722205	4465	4465	4465	4465	0
89	20240627	181000	102722205	4465	4465	4465	4465	0
90	20240627	180900	102722205	4465	4465	4465	4465	0
91	20240627	180800	102722205	4465	4465	4465	4465	0
92	20240627	180700	102722205	4465	4465	4465	4465	878
93	20240627	180600	102722205	4465	4465	4465	4465	0
94	20240627	180500	102722205	4465	4465	4465	4465	0
95	20240627	180400	102722205	4465	4465	4465	4465	0
96	20240627	180300	102722205	4465	4465	4465	4465	0
97	20240627	180200	102722205	4465	4465	4465	4465	0
98	20240627	180100	102722205	4465	4465	4465	4465	0
99	20240627	180000	102722205	4465	4465	4465	4465	0
100	20240627	175900	102722205	4465	4465	4465	4465	0
101	20240627	175800	102722205	4465	4465	4465	4465	0
102	20240627	175700	102722205	4465	4465	4465	4465	0
103	20240627	175600	102722205	4465	4465	4465	4465	0
104	20240627	175500	102722205	4465	4465	4465	4465	0
105	20240627	175400	102722205	4465	4465	4465	4465	0
106	20240627	175300	102722205	4465	4465	4465	4465	0
107	20240627	175200	102722205	4465	4465	4465	4465	0
108	20240627	175100	102722205	4465	4465	4465	4465	0
109	20240627	175000	102722205	4465	4465	4465	4465	0
110	20240627	174900	102722205	4465	4465	4465	4465	0
111	20240627	174800	102722205	4465	4465	4465	4465	0
112	20240627	174700	102722205	4465	4465	4465	4465	0
113	20240627	174600	102722205	4465	4465	4465	4465	0
114	20240627	174500	102722205	4465	4465	4465	4465	0
115	20240627	174400	102722205	4465	4465	4465	4465	0
116	20240627	174300	102722205	4465	4465	4465	4465	0
117	20240627	174200	102722205	4465	4465	4465	4465	0
118	20240627	174100	102722205	4465	4465	4465	4465	0
119	20240627	174000	102722205	4465	4465	4465	4465	0
120	20240627	173900	102722205	4465	4465	4465	4465	0
121	20240627	173800	102722205	4465	4465	4465	4465	0
122	20240627	173700	102722205	4465	4465	4465	4465	878
123	20240627	173600	102722205	4465	4465	4465	4465	0
124	20240627	173500	102722205	4465	4465	4465	4465	0
125	20240627	173400	102722205	4465	4465	4465	4465	0
126	20240627	173300	102722205	4465	4465	4465	4465	0
127	20240627	173200	102722205	4465	4465	4465	4465	0
128	20240627	173100	102722205	4465	4465	4465	4465	0
129	20240627	173000	102722205	4465	4465	4465	4465	0
130	20240627	172900	102722205	4465	4465	4465	4465	0
131	20240627	172800	102722205	4465	4465	4465	4465	0
132	20240627	172700	102722205	4465	4465	4465	4465	0
133	20240627	172600	102722205	4465	4465	4465	4465	0
134	20240627	172500	102722205	4465	4465	4465	4465	0
135	20240627	172400	102722205	4465	4465	4465	4465	0
136	20240627	172300	102722205	4465	4465	4465	4465	0
137	20240627	172200	102722205	4465	4465	4465	4465	0
138	20240627	172100	102722205	4465	4465	4465	4465	0
139	20240627	172000	102722205	4465	4465	4465	4465	0
140	20240627	171900	102722205	4465	4465	4465	4465	0
141	20240627	171800	102722205	4465	4465	4465	4465	0
142	20240627	171700	102722205	4465	4465	4465	4465	0
143	20240627	171600	102722205	4465	4465	4465	4465	0
144	20240627	171500	102722205	4465	4465	4465	4465	0
145	20240627	171400	102722205	4465	4465	4465	4465	0
146	20240627	171300	102722205	4465	4465	4465	4465	0
147	20240627	171200	102722205	4465	4465	4465	4465	0
148	20240627	171100	102722205	4465	4465	4465	4465	0
149	20240627	171000	102722205	4465	4465	4465	4465	0
150	20240627	170900	102722205	4465	4465	4465	4465	0
151	20240627	170800	102722205	4465	4465	4465	4465	0
152	20240627	170700	102722205	4465	4465	4465	4465	878
153	20240627	170600	102722205	4465	4465	4465	4465	0
154	20240627	170500	102722205	4465	4465	4465	4465	0
155	20240627	170400	102722205	4465	4465	4465	4465	0
156	20240627	170300	102722205	4465	4465	4465	4465	0
157	20240627	170200	102722205	4465	4465	4465	4465	0
158	20240627	170100	102722205	4465	4465	4465	4465	0
159	20240627	170000	102722205	4465	4465	4465	4465	0
160	20240627	165900	102722205	4465	4465	4465	4465	0
161	20240627	165800	102722205	4465	4465	4465	4465	0
162	20240627	165700	102722205	4465	4465	4465	4465	0
163	20240627	165600	102722205	4465	4465	4465	4465	0
164	20240627	165500	102722205	4465	4465	4465	4465	0
165	20240627	165400	102722205	4465	4465	4465	4465	0
166	20240627	165300	102722205	4465	4465	4465	4465	0
167	20240627	165200	102722205	4465	4465	4465	4465	0
168	20240627	165100	102722205	4465	4465	4465	4465	0
169	20240627	165000	102722205	4465	4465	4465	4465	0
170	20240627	164900	102722205	4465	4465	4465	4465	0
171	20240627	164800	102722205	4465	4465	4465	4465	0
172	20240627	164700	102722205	4465	4465	4465	4465	0
173	20240627	164600	102722205	4465	4465	4465	4465	0
174	20240627	164500	102722205	4465	4465	4465	4465	0
175	20240627	164400	102722205	4465	4465	4465	4465	0
176	20240627	164300	102722205	4465	4465	4465	4465	0
177	20240627	164200	102722205	4465	4465	4465	4465	0
178	20240627	164100	102722205	4465	4465	4465	4465	0
179	20240627	164000	102722205	4465	4465	4465	4465	0
180	20240627	163900	102722205	4465	4465	4465	4465	0
181	20240627	163800	102722205	4465	4465	4465	4465	0
182	20240627	163700	102722205	4465	4465	4465	4465	878
183	20240627	163600	102722205	4465	4465	4465	4465	0
184	20240627	163500	102722205	4465	4465	4465	4465	0
185	20240627	163400	102722205	4465	4465	4465	4465	0
186	20240627	163300	102722205	4465	4465	4465	4465	0
187	20240627	163200	102722205	4465	4465	4465	4465	0
188	20240627	163100	102722205	4465	4465	4465	4465	0
189	20240627	163000	102722205	4465	4465	4465	4465	0
190	20240627	162900	102722205	4465	4465	4465	4465	0
191	20240627	162800	102722205	4465	4465	4465	4465	0
192	20240627	162700	102722205	4465	4465	4465	4465	0
193	20240627	162600	102722205	4465	4465	4465	4465	0
194	20240627	162500	102722205	4465	4465	4465	4465	0
195	20240627	162400	102722205	4465	4465	4465	4465	0
196	20240627	162300	102722205	4465	4465	4465	4465	0
197	20240627	162200	102722205	4465	4465	4465	4465	0
198	20240627	162100	102722205	4465	4465	4465	4465	0
199	20240627	162000	102722205	4465	4465	4465	4465	0
200	20240627	161900	102722205	4465	4465	4465	4465	0
201	20240627	161800	102722205	4465	4465	4465	4465	0
202	20240627	161700	102722205	4465	4465	4465	4465	0
203	20240627	161600	102722205	4465	4465	4465	4465	0
204	20240627	161500	102722205	4465	4465	4465	4465	0
205	20240627	161400	102722205	4465	4465	4465	4465	0
206	20240627	161300	102722205	4465	4465	4465	4465	0
207	20240627	161200	102722205	4465	4465	4465	4465	0
208	20240627	161100	102722205	4465	4465	4465	4465	0
209	20240627	161000	102722205	4465	4465	4465	4465	0
210	20240627	160900	102722205	4465	4465	4465	4465	0
211	20240627	160800	102722205	4465	4465	4465	4465	0
212	20240627	160700	102722205	4465	4465	4465	4465	878
213	20240627	160600	102722205	4465	4465	4465	4465	0
214	20240627	160500	102722205	4465	4465	4465	4465	0
215	20240627	160400	102722205	4465	4465	4465	4465	0
216	20240627	160300	102722205	4465	4465	4465	4465	0
217	20240627	160200	102722205	4465	4465	4465	4465	0
218	20240627	160100	102722205	4465	4465	4465	4465	0
219	20240627	160000	102722205	4465	4465	4465	4465	0
220	20240627	155900	102722205	4465	4465	4465	4465	0
221	20240627	155800	102722205	4465	4465	4465	4465	0
222	20240627	155700	102722205	4465	4465	4465	4465	0
223	20240627	155600	102722205	4465	4465	4465	4465	0
224	20240627	155500	102722205	4465	4465	4465	4465	0
225	20240627	155400	102722205	4465	4465	4465	4465	0
226	20240627	155300	102722205	4465	4465	4465	4465	0
227	20240627	155200	102722205	4465	4465	4465	4465	0
228	20240627	155100	102722205	4465	4465	4465	4465	0
229	20240627	155000	102722205	4465	4465	4465	4465	0
230	20240627	154900	102722205	4465	4465	4465	4465	0
231	20240627	154800	102722205	4465	4465	4465	4465	0
232	20240627	154700	102722205	4465	4465	4465	4465	0
233	20240627	154600	102722205	4465	4465	4465	4465	0
234	20240627	154500	102722205	4465	4465	4465	4465	0
235	20240627	154400	102722205	4465	4465	4465	4465	0
236	20240627	154300	102722205	4465	4465	4465	4465	0
237	20240627	154200	102722205	4465	4465	4465	4465	0
238	20240627	154100	102722205	4465	4465	4465	4465	0
239	20240627	154000	102722205	4465	4465	4465	4465	0
240	20240627	153900	102722205	4465	4465	4465	4465	0
241	20240627	153800	102722205	4465	4465	4465	4465	0
242	20240627	153700	102722205	4465	4465	4465	4465	878
243	20240627	153600	102722205	4465	4465	4465	4465	0
244	20240627	153500	102722205	4465	4465	4465	4465	0
245	20240627	153400	102722205	4465	4465	4465	4465	0
246	20240627	153300	102722205	4465	4465	4465	4465	0
247	20240627	153200	102722205	4465	4465	4465	4465	0
248	20240627	153100	102722205	4465	4465	4465	4465	0
249	20240627	153000	102722205	4465	4465	4465	4465	878
250	20240627	152900	98801935	4465	4465	4465	4465	0
251	20240627	152800	98801935	4465	4465	4465	4465	0
252	20240627	152700	98801935	4465	4465	4465	4465	0
253	20240627	152600	98801935	4465	4465	4465	4465	0
254	20240627	152500	98801935	4465	4465	4465	4465	0
255	20240627	152400	98801935	4465	4465	4465	4465	0
256	20240627	152300	98801935	4465	4465	4465	4465	0
257	20240627	152200	98801935	4465	4465	4465	4465	0
258	20240627	152100	98801935	4465	4465	4465	4465	0
259	20240627	152000	98801935	4465	4465	4465	4465	0
260	20240627	151900	98801935	4465	4465	4465	4465	2
261	20240627	151800	98793005	4465	4465	4465	4465	0
262	20240627	151700	98793005	4465	4465	4465	4465	2
263	20240627	151600	98784075	4465	4465	4465	4465	0
264	20240627	151500	98784075	4465	4465	4465	4465	152
265	20240627	151400	98105395	4465	4465	4465	4465	51
266	20240627	151300	97877680	4465	4465	4465	4465	0
267	20240627	151200	97877680	4465	4465	4465	4465	0
268	20240627	151100	97877680	4465	4465	4465	4465	23
269	20240627	151000	97774985	4465	4470	4470	4465	1000
270	20240627	150900	93306280	4470	4470	4470	4470	0
271	20240627	150800	93306280	4470	4470	4470	4470	38
272	20240627	150700	93136420	4470	4470	4470	4470	0
273	20240627	150600	93136420	4470	4470	4470	4470	0
274	20240627	150500	93136420	4470	4470	4470	4470	176
275	20240627	150400	92349700	4470	4470	4470	4470	0
276	20240627	150300	92349700	4470	4470	4470	4470	0
277	20240627	150200	92349700	4470	4470	4470	4470	0
278	20240627	150100	92349700	4470	4470	4470	4470	0
279	20240627	150000	92349700	4470	4470	4470	4470	0
280	20240627	145900	92349700	4470	4470	4470	4470	27
281	20240627	145800	92229010	4480	4480	4480	4480	0
282	20240627	145700	92229010	4480	4480	4480	4480	0
283	20240627	145600	92229010	4480	4480	4480	4480	1
284	20240627	145500	92224530	4480	4480	4480	4480	0
285	20240627	145400	92224530	4480	4480	4480	4480	0
286	20240627	145300	92224530	4480	4480	4480	4480	0
287	20240627	145200	92224530	4480	4480	4480	4480	3
288	20240627	145100	92211090	4470	4470	4470	4470	0
289	20240627	145000	92211090	4470	4470	4470	4470	5
290	20240627	144900	92188740	4470	4470	4470	4470	0
291	20240627	144800	92188740	4470	4470	4470	4470	0
292	20240627	144700	92188740	4470	4470	4470	4470	0
293	20240627	144600	92188740	4470	4470	4470	4470	0
294	20240627	144500	92188740	4470	4470	4470	4470	0
295	20240627	144400	92188740	4470	4470	4470	4470	0
296	20240627	144300	92188740	4470	4470	4470	4470	0
297	20240627	144200	92188740	4470	4470	4470	4470	27
298	20240627	144100	92068050	4480	4480	4480	4480	0
299	20240627	144000	92068050	4480	4480	4480	4480	0
300	20240627	143900	92068050	4480	4480	4480	4480	0
301	20240627	143800	92068050	4480	4480	4480	4480	0
302	20240627	143700	92068050	4480	4480	4480	4480	0
303	20240627	143600	92068050	4480	4480	4480	4480	10
304	20240627	143500	92023250	4470	4470	4470	4470	0
305	20240627	143400	92023250	4470	4470	4470	4470	0
306	20240627	143300	92023250	4470	4470	4470	4470	0
307	20240627	143200	92023250	4470	4470	4470	4470	0
308	20240627	143100	92023250	4470	4470	4470	4470	60
309	20240627	143000	91755050	4470	4470	4470	4470	0
310	20240627	142900	91755050	4470	4470	4470	4470	0
311	20240627	142800	91755050	4470	4470	4470	4470	0
312	20240627	142700	91755050	4470	4470	4470	4470	0
313	20240627	142600	91755050	4470	4470	4470	4470	0
314	20240627	142500	91755050	4470	4470	4470	4470	0
315	20240627	142400	91755050	4470	4470	4470	4470	0
316	20240627	142300	91755050	4470	4470	4470	4470	0
317	20240627	142200	91755050	4470	4470	4470	4470	0
318	20240627	142100	91755050	4470	4470	4470	4470	55
319	20240627	142000	91509200	4470	4470	4470	4470	0
320	20240627	141900	91509200	4470	4470	4470	4470	0
321	20240627	141800	91509200	4470	4470	4470	4470	0
322	20240627	141700	91509200	4470	4470	4470	4470	0
323	20240627	141600	91509200	4470	4470	4470	4470	0
324	20240627	141500	91509200	4470	4470	4470	4470	0
325	20240627	141400	91509200	4470	4470	4470	4470	0
326	20240627	141300	91509200	4470	4470	4470	4470	0
327	20240627	141200	91509200	4470	4470	4470	4470	0
328	20240627	141100	91509200	4470	4470	4470	4470	0
329	20240627	141000	91509200	4470	4470	4470	4470	0
330	20240627	140900	91509200	4470	4465	4470	4465	198
331	20240627	140800	90624250	4485	4485	4485	4485	0
332	20240627	140700	90624250	4485	4485	4485	4485	0
333	20240627	140600	90624250	4485	4485	4485	4485	0
334	20240627	140500	90624250	4485	4485	4485	4485	0
335	20240627	140400	90624250	4485	4485	4485	4485	0
336	20240627	140300	90624250	4485	4485	4485	4485	0
337	20240627	140200	90624250	4485	4485	4485	4485	0
338	20240627	140100	90624250	4485	4485	4485	4485	0
339	20240627	140000	90624250	4485	4485	4485	4485	0
340	20240627	135900	90624250	4485	4485	4485	4485	0
341	20240627	135800	90624250	4485	4485	4485	4485	0
342	20240627	135700	90624250	4485	4485	4485	4485	0
343	20240627	135600	90624250	4485	4485	4485	4485	0
344	20240627	135500	90624250	4485	4485	4485	4485	0
345	20240627	135400	90624250	4485	4485	4485	4485	0
346	20240627	135300	90624250	4485	4485	4485	4485	0
347	20240627	135200	90624250	4485	4485	4485	4485	0
348	20240627	135100	90624250	4485	4485	4485	4485	0
349	20240627	135000	90624250	4485	4485	4485	4485	0
350	20240627	134900	90624250	4485	4485	4485	4485	0
351	20240627	134800	90624250	4485	4485	4485	4485	0
352	20240627	134700	90624250	4485	4485	4485	4485	0
353	20240627	134600	90624250	4485	4485	4485	4485	0
354	20240627	134500	90624250	4485	4485	4485	4485	0
355	20240627	134400	90624250	4485	4485	4485	4485	0
356	20240627	134300	90624250	4485	4485	4485	4485	0
357	20240627	134200	90624250	4485	4485	4485	4485	0
358	20240627	134100	90624250	4485	4485	4485	4485	0
359	20240627	134000	90624250	4485	4485	4485	4485	0
360	20240627	133900	90624250	4485	4485	4485	4485	0
361	20240627	133800	90624250	4485	4485	4485	4485	0
362	20240627	133700	90624250	4485	4485	4485	4485	0
363	20240627	133600	90624250	4485	4465	4485	4465	23
364	20240627	133500	90521535	4485	4485	4485	4485	0
365	20240627	133400	90521535	4485	4485	4485	4485	12
366	20240627	133300	90467715	4490	4490	4490	4490	0
367	20240627	133200	90467715	4490	4490	4490	4490	0
368	20240627	133100	90467715	4490	4490	4490	4490	0
369	20240627	133000	90467715	4490	4490	4490	4490	0
370	20240627	132900	90467715	4490	4490	4490	4490	1
371	20240627	132800	90463225	4465	4465	4465	4465	0
372	20240627	132700	90463225	4465	4465	4465	4465	0
373	20240627	132600	90463225	4465	4465	4465	4465	0
374	20240627	132500	90463225	4465	4465	4465	4465	0
375	20240627	132400	90463225	4465	4465	4465	4465	0
376	20240627	132300	90463225	4465	4465	4465	4465	0
377	20240627	132200	90463225	4465	4465	4465	4465	0
378	20240627	132100	90463225	4465	4465	4465	4465	0
379	20240627	132000	90463225	4465	4465	4465	4465	0
380	20240627	131900	90463225	4465	4465	4465	4465	0
381	20240627	131800	90463225	4465	4465	4465	4465	0
382	20240627	131700	90463225	4465	4465	4465	4465	0
383	20240627	131600	90463225	4465	4465	4465	4465	0
384	20240627	131500	90463225	4465	4465	4465	4465	0
385	20240627	131400	90463225	4465	4465	4465	4465	0
386	20240627	131300	90463225	4465	4465	4465	4465	0
387	20240627	131200	90463225	4465	4465	4465	4465	0
388	20240627	131100	90463225	4465	4465	4465	4465	0
389	20240627	131000	90463225	4465	4465	4465	4465	0
390	20240627	130900	90463225	4465	4465	4465	4465	0
391	20240627	130800	90463225	4465	4465	4465	4465	0
392	20240627	130700	90463225	4465	4465	4465	4465	20
393	20240627	130600	90373925	4500	4500	4500	4500	0
394	20240627	130500	90373925	4500	4500	4500	4500	0
395	20240627	130400	90373925	4500	4500	4500	4500	0
396	20240627	130300	90373925	4500	4500	4500	4500	0
397	20240627	130200	90373925	4500	4500	4500	4500	0
398	20240627	130100	90373925	4500	4500	4500	4500	0
399	20240627	130000	90373925	4500	4500	4500	4500	0
400	20240627	125900	90373925	4500	4500	4500	4500	0
401	20240627	125800	90373925	4500	4500	4500	4500	0
402	20240627	125700	90373925	4500	4500	4500	4500	0
403	20240627	125600	90373925	4500	4500	4500	4500	0
404	20240627	125500	90373925	4500	4500	4500	4500	0
405	20240627	125400	90373925	4500	4500	4500	4500	0
406	20240627	125300	90373925	4500	4500	4500	4500	0
407	20240627	125200	90373925	4500	4500	4500	4500	0
408	20240627	125100	90373925	4500	4500	4500	4500	0
409	20240627	125000	90373925	4500	4500	4500	4500	0
410	20240627	124900	90373925	4500	4500	4500	4500	0
411	20240627	124800	90373925	4500	4500	4500	4500	0
412	20240627	124700	90373925	4500	4500	4500	4500	0
413	20240627	124600	90373925	4500	4500	4500	4500	0
414	20240627	124500	90373925	4500	4500	4500	4500	5
415	20240627	124400	90351425	4500	4500	4500	4500	0
416	20240627	124300	90351425	4500	4500	4500	4500	0
417	20240627	124200	90351425	4500	4500	4500	4500	0
418	20240627	124100	90351425	4500	4500	4500	4500	11
419	20240627	124000	90301925	4500	4500	4500	4500	44
420	20240627	123900	90103925	4500	4500	4500	4500	0
421	20240627	123800	90103925	4500	4500	4500	4500	0
422	20240627	123700	90103925	4500	4500	4500	4500	0
423	20240627	123600	90103925	4500	4490	4500	4490	400
424	20240627	123500	88304235	4490	4490	4490	4490	0
425	20240627	123400	88304235	4490	4490	4490	4490	0
426	20240627	123300	88304235	4490	4490	4490	4490	0
427	20240627	123200	88304235	4490	4490	4490	4490	0
428	20240627	123100	88304235	4490	4490	4490	4490	0
429	20240627	123000	88304235	4490	4490	4490	4490	2
430	20240627	122900	88295255	4475	4475	4475	4475	0
431	20240627	122800	88295255	4475	4475	4475	4475	2
432	20240627	122700	88286305	4475	4475	4475	4475	0
433	20240627	122600	88286305	4475	4475	4475	4475	0
434	20240627	122500	88286305	4475	4475	4475	4475	0
435	20240627	122400	88286305	4475	4475	4475	4475	0
436	20240627	122300	88286305	4475	4475	4475	4475	0
437	20240627	122200	88286305	4475	4475	4475	4475	0
438	20240627	122100	88286305	4475	4475	4475	4475	0
439	20240627	122000	88286305	4475	4475	4475	4475	0
440	20240627	121900	88286305	4475	4475	4475	4475	0
441	20240627	121800	88286305	4475	4475	4475	4475	160
442	20240627	121700	87570305	4490	4490	4490	4490	0
443	20240627	121600	87570305	4490	4490	4490	4490	0
444	20240627	121500	87570305	4490	4490	4490	4490	0
445	20240627	121400	87570305	4490	4490	4490	4490	0
446	20240627	121300	87570305	4490	4490	4490	4490	0
447	20240627	121200	87570305	4490	4490	4490	4490	0
448	20240627	121100	87570305	4490	4490	4490	4490	0
449	20240627	121000	87570305	4490	4490	4490	4490	0
450	20240627	120900	87570305	4490	4490	4490	4490	0
451	20240627	120800	87570305	4490	4490	4490	4490	0
452	20240627	120700	87570305	4490	4485	4490	4485	756
453	20240627	120600	84177160	4465	4465	4465	4465	0
454	20240627	120500	84177160	4465	4465	4465	4465	0
455	20240627	120400	84177160	4465	4465	4465	4465	0
456	20240627	120300	84177160	4465	4465	4465	4465	23
457	20240627	120200	84074465	4485	4485	4485	4485	0
458	20240627	120100	84074465	4485	4485	4485	4485	0
459	20240627	120000	84074465	4485	4485	4485	4485	0
460	20240627	115900	84074465	4485	4485	4485	4485	0
461	20240627	115800	84074465	4485	4485	4485	4485	0
462	20240627	115700	84074465	4485	4485	4485	4485	0
463	20240627	115600	84074465	4485	4485	4485	4485	0
464	20240627	115500	84074465	4485	4485	4485	4485	0
465	20240627	115400	84074465	4485	4485	4485	4485	0
466	20240627	115300	84074465	4485	4485	4485	4485	5
467	20240627	115200	84052040	4485	4485	4485	4485	0
468	20240627	115100	84052040	4485	4485	4485	4485	0
469	20240627	115000	84052040	4485	4485	4485	4485	0
470	20240627	114900	84052040	4485	4485	4485	4485	0
471	20240627	114800	84052040	4485	4485	4485	4485	0
472	20240627	114700	84052040	4485	4485	4485	4485	0
473	20240627	114600	84052040	4485	4485	4485	4485	0
474	20240627	114500	84052040	4485	4470	4485	4470	76
475	20240627	114400	83712290	4465	4465	4465	4465	0
476	20240627	114300	83712290	4465	4465	4465	4465	0
477	20240627	114200	83712290	4465	4465	4465	4465	0
478	20240627	114100	83712290	4465	4465	4465	4465	0
479	20240627	114000	83712290	4465	4465	4465	4465	0
480	20240627	113900	83712290	4465	4465	4465	4465	0
481	20240627	113800	83712290	4465	4465	4465	4465	0
482	20240627	113700	83712290	4465	4465	4465	4465	0
483	20240627	113600	83712290	4465	4465	4465	4465	0
484	20240627	113500	83712290	4465	4465	4465	4465	0
485	20240627	113400	83712290	4465	4465	4465	4465	0
486	20240627	113300	83712290	4465	4465	4465	4465	226
487	20240627	113200	82703200	4450	4450	4450	4450	0
488	20240627	113100	82703200	4450	4450	4450	4450	464
489	20240627	113000	80638400	4470	4470	4470	4470	0
490	20240627	112900	80638400	4470	4470	4470	4470	0
491	20240627	112800	80638400	4470	4470	4470	4470	0
492	20240627	112700	80638400	4470	4470	4470	4470	10
493	20240627	112600	80593700	4470	4470	4470	4470	0
494	20240627	112500	80593700	4470	4470	4470	4470	0
495	20240627	112400	80593700	4470	4470	4470	4470	0
496	20240627	112300	80593700	4470	4470	4470	4470	0
497	20240627	112200	80593700	4470	4470	4470	4470	0
498	20240627	112100	80593700	4470	4470	4470	4470	6
499	20240627	112000	80566880	4465	4465	4465	4465	0
500	20240627	111900	80566880	4465	4465	4465	4465	0
501	20240627	111800	80566880	4465	4465	4465	4465	0
502	20240627	111700	80566880	4465	4465	4465	4465	0
503	20240627	111600	80566880	4465	4465	4465	4465	0
504	20240627	111500	80566880	4465	4465	4465	4465	0
505	20240627	111400	80566880	4465	4465	4465	4465	0
506	20240627	111300	80566880	4465	4465	4465	4465	0
507	20240627	111200	80566880	4465	4435	4465	4435	514
508	20240627	111100	78285430	4465	4460	4465	4460	849
509	20240627	111000	74495255	4460	4460	4460	4460	2
510	20240627	110900	74486335	4475	4475	4475	4475	0
511	20240627	110800	74486335	4475	4475	4475	4475	0
512	20240627	110700	74486335	4475	4450	4475	4420	6001
513	20240627	110600	47876270	4450	4465	4465	4450	3000
514	20240627	110500	34501880	4460	4460	4460	4460	1000
515	20240627	110400	30041880	4460	4460	4460	4460	21
516	20240627	110300	29948220	4460	4460	4460	4460	0
517	20240627	110200	29948220	4460	4475	4475	4460	2141
518	20240627	110100	20385800	4475	4475	4475	4475	0
519	20240627	110000	20385800	4475	4485	4485	4475	1000
520	20240627	105900	15904300	4490	4490	4490	4490	0
521	20240627	105800	15904300	4490	4490	4490	4490	4
522	20240627	105700	15886340	4485	4485	4485	4485	0
523	20240627	105600	15886340	4485	4485	4485	4485	0
524	20240627	105500	15886340	4485	4485	4485	4485	0
525	20240627	105400	15886340	4485	4485	4485	4485	0
526	20240627	105300	15886340	4485	4485	4485	4485	500
527	20240627	105200	13643840	4495	4495	4495	4495	0
528	20240627	105100	13643840	4495	4495	4495	4495	0
529	20240627	105000	13643840	4495	4495	4495	4495	0
530	20240627	104900	13643840	4495	4495	4495	4495	0
531	20240627	104800	13643840	4495	4495	4495	4495	0
532	20240627	104700	13643840	4495	4495	4495	4495	0
533	20240627	104600	13643840	4495	4495	4495	4495	0
534	20240627	104500	13643840	4495	4495	4495	4495	0
535	20240627	104400	13643840	4495	4495	4495	4495	0
536	20240627	104300	13643840	4495	4495	4495	4495	0
537	20240627	104200	13643840	4495	4495	4495	4495	2
538	20240627	104100	13634850	4490	4490	4490	4490	0
539	20240627	104000	13634850	4490	4490	4490	4490	0
540	20240627	103900	13634850	4490	4490	4490	4490	0
541	20240627	103800	13634850	4490	4490	4490	4490	80
542	20240627	103700	13275650	4490	4490	4490	4490	0
543	20240627	103600	13275650	4490	4490	4490	4490	0
544	20240627	103500	13275650	4490	4490	4490	4490	0
545	20240627	103400	13275650	4490	4490	4490	4490	0
546	20240627	103300	13275650	4490	4490	4490	4490	0
547	20240627	103200	13275650	4490	4490	4490	4490	0
548	20240627	103100	13275650	4490	4490	4490	4490	0
549	20240627	103000	13275650	4490	4490	4490	4490	600
550	20240627	102900	10581650	4490	4490	4490	4490	0
551	20240627	102800	10581650	4490	4490	4490	4490	0
552	20240627	102700	10581650	4490	4490	4490	4490	0
553	20240627	102600	10581650	4490	4490	4490	4490	0
554	20240627	102500	10581650	4490	4490	4490	4490	0
555	20240627	102400	10581650	4490	4490	4490	4490	2
556	20240627	102300	10572670	4490	4490	4490	4490	0
557	20240627	102200	10572670	4490	4490	4490	4490	0
558	20240627	102100	10572670	4490	4490	4490	4490	5
559	20240627	102000	10550220	4490	4490	4490	4490	0
560	20240627	101900	10550220	4490	4490	4490	4490	0
561	20240627	101800	10550220	4490	4490	4490	4490	2
562	20240627	101700	10541240	4475	4475	4475	4475	16
563	20240627	101600	10469640	4490	4490	4490	4490	2
564	20240627	101500	10460660	4475	4475	4475	4475	0
565	20240627	101400	10460660	4475	4475	4475	4475	0
566	20240627	101300	10460660	4475	4475	4475	4475	0
567	20240627	101200	10460660	4475	4475	4475	4475	0
568	20240627	101100	10460660	4475	4475	4475	4475	0
569	20240627	101000	10460660	4475	4475	4475	4475	0
570	20240627	100900	10460660	4475	4475	4475	4475	0
571	20240627	100800	10460660	4475	4475	4475	4475	0
572	20240627	100700	10460660	4475	4475	4475	4475	0
573	20240627	100600	10460660	4475	4475	4475	4475	0
574	20240627	100500	10460660	4475	4475	4475	4475	0
575	20240627	100400	10460660	4475	4475	4475	4475	0
576	20240627	100300	10460660	4475	4475	4475	4475	0
577	20240627	100200	10460660	4475	4475	4475	4475	0
578	20240627	100100	10460660	4475	4490	4490	4475	110
579	20240627	100000	9968335	4490	4490	4490	4490	0
580	20240627	095900	9968335	4490	4490	4490	4490	0
581	20240627	095800	9968335	4490	4490	4490	4490	0
582	20240627	095700	9968335	4490	4490	4490	4490	0
583	20240627	095600	9968335	4490	4490	4490	4490	0
584	20240627	095500	9968335	4490	4490	4490	4490	100
585	20240627	095400	9519335	4490	4490	4490	4490	0
586	20240627	095300	9519335	4490	4490	4490	4490	0
587	20240627	095200	9519335	4490	4490	4490	4490	2
588	20240627	095100	9510355	4490	4475	4490	4460	1002
589	20240627	095000	5034485	4490	4490	4490	4490	0
590	20240627	094900	5034485	4490	4490	4490	4490	0
591	20240627	094800	5034485	4490	4490	4490	4490	0
592	20240627	094700	5034485	4490	4490	4490	4490	6
593	20240627	094600	5007545	4490	4490	4490	4490	0
594	20240627	094500	5007545	4490	4490	4490	4490	2
595	20240627	094400	4998565	4490	4490	4490	4490	0
596	20240627	094300	4998565	4490	4490	4490	4490	0
597	20240627	094200	4998565	4490	4490	4490	4490	2
598	20240627	094100	4989585	4465	4475	4475	4465	253
599	20240627	094000	3858440	4490	4490	4490	4490	0
600	20240627	093900	3858440	4490	4490	4490	4490	0
601	20240627	093800	3858440	4490	4490	4490	4490	0
602	20240627	093700	3858440	4490	4490	4490	4490	8
603	20240627	093600	3822520	4490	4490	4490	4490	102
604	20240627	093500	3364540	4490	4490	4490	4490	0
605	20240627	093400	3364540	4490	4490	4490	4490	2
606	20240627	093300	3355560	4465	4465	4465	4465	0
607	20240627	093200	3355560	4465	4465	4465	4465	0
608	20240627	093100	3355560	4465	4465	4465	4465	0
609	20240627	093000	3355560	4465	4465	4465	4465	0
610	20240627	092900	3355560	4465	4465	4465	4465	27
611	20240627	092800	3235005	4500	4500	4500	4500	0
612	20240627	092700	3235005	4500	4500	4500	4500	0
613	20240627	092600	3235005	4500	4500	4500	4500	0
614	20240627	092500	3235005	4500	4500	4500	4500	0
615	20240627	092400	3235005	4500	4500	4500	4500	0
616	20240627	092300	3235005	4500	4500	4500	4500	0
617	20240627	092200	3235005	4500	4500	4500	4500	0
618	20240627	092100	3235005	4500	4500	4500	4500	0
619	20240627	092000	3235005	4500	4500	4500	4500	3
620	20240627	091900	3221505	4500	4500	4500	4500	0
621	20240627	091800	3221505	4500	4500	4500	4500	0
622	20240627	091700	3221505	4500	4500	4500	4500	0
623	20240627	091600	3221505	4500	4500	4500	4500	0
624	20240627	091500	3221505	4500	4500	4500	4500	0
625	20240627	091400	3221505	4500	4500	4500	4500	0
626	20240627	091300	3221505	4500	4500	4500	4500	0
627	20240627	091200	3221505	4500	4500	4500	4500	0
628	20240627	091100	3221505	4500	4500	4500	4500	0
629	20240627	091000	3221505	4500	4500	4500	4500	0
630	20240627	090900	3221505	4500	4500	4500	4500	0
631	20240627	090800	3221505	4500	4495	4500	4495	12
632	20240627	090700	3167545	4495	4485	4495	4485	112
633	20240627	090600	2665200	4485	4485	4485	4485	23
634	20240627	090500	2562045	4490	4490	4490	4490	0
635	20240627	090400	2562045	4490	4490	4490	4490	12
636	20240627	090300	2508165	4465	4465	4465	4465	37
637	20240627	090200	2342960	4465	4480	4480	4460	343
638	20240627	090100	807835	4485	4485	4485	4485	133
639	20240627	090000	211330	4510	4515	4515	4490	47