KissMeData/036420/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192000	128220470	11530	11530	11530	11530	572
3	20240627	191900	128220470	11530	11530	11530	11530	0
4	20240627	191800	128220470	11530	11530	11530	11530	0
5	20240627	191700	128220470	11530	11530	11530	11530	0
6	20240627	191600	128220470	11530	11530	11530	11530	0
7	20240627	191500	128220470	11530	11530	11530	11530	0
8	20240627	191400	128220470	11530	11530	11530	11530	0
9	20240627	191300	128220470	11530	11530	11530	11530	0
10	20240627	191200	128220470	11530	11530	11530	11530	0
11	20240627	191100	128220470	11530	11530	11530	11530	0
12	20240627	191000	128220470	11530	11530	11530	11530	0
13	20240627	190900	128220470	11530	11530	11530	11530	0
14	20240627	190800	128220470	11530	11530	11530	11530	0
15	20240627	190700	128220470	11530	11530	11530	11530	0
16	20240627	190600	128220470	11530	11530	11530	11530	0
17	20240627	190500	128220470	11530	11530	11530	11530	0
18	20240627	190400	128220470	11530	11530	11530	11530	0
19	20240627	190300	128220470	11530	11530	11530	11530	0
20	20240627	190200	128220470	11530	11530	11530	11530	0
21	20240627	190100	128220470	11530	11530	11530	11530	0
22	20240627	190000	128220470	11530	11530	11530	11530	0
23	20240627	185900	128220470	11530	11530	11530	11530	0
24	20240627	185800	128220470	11530	11530	11530	11530	0
25	20240627	185700	128220470	11530	11530	11530	11530	0
26	20240627	185600	128220470	11530	11530	11530	11530	0
27	20240627	185500	128220470	11530	11530	11530	11530	0
28	20240627	185400	128220470	11530	11530	11530	11530	0
29	20240627	185300	128220470	11530	11530	11530	11530	0
30	20240627	185200	128220470	11530	11530	11530	11530	0
31	20240627	185100	128220470	11530	11530	11530	11530	0
32	20240627	185000	128220470	11530	11530	11530	11530	572
33	20240627	184900	128220470	11530	11530	11530	11530	0
34	20240627	184800	128220470	11530	11530	11530	11530	0
35	20240627	184700	128220470	11530	11530	11530	11530	0
36	20240627	184600	128220470	11530	11530	11530	11530	0
37	20240627	184500	128220470	11530	11530	11530	11530	0
38	20240627	184400	128220470	11530	11530	11530	11530	0
39	20240627	184300	128220470	11530	11530	11530	11530	0
40	20240627	184200	128220470	11530	11530	11530	11530	0
41	20240627	184100	128220470	11530	11530	11530	11530	0
42	20240627	184000	128220470	11530	11530	11530	11530	0
43	20240627	183900	128220470	11530	11530	11530	11530	0
44	20240627	183800	128220470	11530	11530	11530	11530	0
45	20240627	183700	128220470	11530	11530	11530	11530	0
46	20240627	183600	128220470	11530	11530	11530	11530	0
47	20240627	183500	128220470	11530	11530	11530	11530	0
48	20240627	183400	128220470	11530	11530	11530	11530	0
49	20240627	183300	128220470	11530	11530	11530	11530	0
50	20240627	183200	128220470	11530	11530	11530	11530	0
51	20240627	183100	128220470	11530	11530	11530	11530	0
52	20240627	183000	128220470	11530	11530	11530	11530	0
53	20240627	182900	128220470	11530	11530	11530	11530	0
54	20240627	182800	128220470	11530	11530	11530	11530	0
55	20240627	182700	128220470	11530	11530	11530	11530	0
56	20240627	182600	128220470	11530	11530	11530	11530	0
57	20240627	182500	128220470	11530	11530	11530	11530	0
58	20240627	182400	128220470	11530	11530	11530	11530	0
59	20240627	182300	128220470	11530	11530	11530	11530	0
60	20240627	182200	128220470	11530	11530	11530	11530	0
61	20240627	182100	128220470	11530	11530	11530	11530	0
62	20240627	182000	128220470	11530	11530	11530	11530	572
63	20240627	181900	128220470	11530	11530	11530	11530	0
64	20240627	181800	128220470	11530	11530	11530	11530	0
65	20240627	181700	128220470	11530	11530	11530	11530	0
66	20240627	181600	128220470	11530	11530	11530	11530	0
67	20240627	181500	128220470	11530	11530	11530	11530	0
68	20240627	181400	128220470	11530	11530	11530	11530	0
69	20240627	181300	128220470	11530	11530	11530	11530	0
70	20240627	181200	128220470	11530	11530	11530	11530	0
71	20240627	181100	128220470	11530	11530	11530	11530	0
72	20240627	181000	128220470	11530	11530	11530	11530	0
73	20240627	180900	128220470	11530	11530	11530	11530	0
74	20240627	180800	128220470	11530	11530	11530	11530	0
75	20240627	180700	128220470	11530	11530	11530	11530	0
76	20240627	180600	128220470	11530	11530	11530	11530	0
77	20240627	180500	128220470	11530	11530	11530	11530	0
78	20240627	180400	128220470	11530	11530	11530	11530	0
79	20240627	180300	128220470	11530	11530	11530	11530	0
80	20240627	180200	128220470	11530	11530	11530	11530	0
81	20240627	180100	128220470	11530	11530	11530	11530	0
82	20240627	180000	128220470	11530	11530	11530	11530	0
83	20240627	175900	128220470	11530	11530	11530	11530	0
84	20240627	175800	128220470	11530	11530	11530	11530	0
85	20240627	175700	128220470	11530	11530	11530	11530	0
86	20240627	175600	128220470	11530	11530	11530	11530	0
87	20240627	175500	128220470	11530	11530	11530	11530	0
88	20240627	175400	128220470	11530	11530	11530	11530	0
89	20240627	175300	128220470	11530	11530	11530	11530	0
90	20240627	175200	128220470	11530	11530	11530	11530	0
91	20240627	175100	128220470	11530	11530	11530	11530	0
92	20240627	175000	128220470	11530	11530	11530	11530	572
93	20240627	174900	128220470	11530	11530	11530	11530	0
94	20240627	174800	128220470	11530	11530	11530	11530	0
95	20240627	174700	128220470	11530	11530	11530	11530	0
96	20240627	174600	128220470	11530	11530	11530	11530	0
97	20240627	174500	128220470	11530	11530	11530	11530	0
98	20240627	174400	128220470	11530	11530	11530	11530	0
99	20240627	174300	128220470	11530	11530	11530	11530	0
100	20240627	174200	128220470	11530	11530	11530	11530	0
101	20240627	174100	128220470	11530	11530	11530	11530	0
102	20240627	174000	128220470	11530	11530	11530	11530	0
103	20240627	173900	128220470	11530	11530	11530	11530	0
104	20240627	173800	128220470	11530	11530	11530	11530	0
105	20240627	173700	128220470	11530	11530	11530	11530	0
106	20240627	173600	128220470	11530	11530	11530	11530	0
107	20240627	173500	128220470	11530	11530	11530	11530	0
108	20240627	173400	128220470	11530	11530	11530	11530	0
109	20240627	173300	128220470	11530	11530	11530	11530	0
110	20240627	173200	128220470	11530	11530	11530	11530	0
111	20240627	173100	128220470	11530	11530	11530	11530	0
112	20240627	173000	128220470	11530	11530	11530	11530	0
113	20240627	172900	128220470	11530	11530	11530	11530	0
114	20240627	172800	128220470	11530	11530	11530	11530	0
115	20240627	172700	128220470	11530	11530	11530	11530	0
116	20240627	172600	128220470	11530	11530	11530	11530	0
117	20240627	172500	128220470	11530	11530	11530	11530	0
118	20240627	172400	128220470	11530	11530	11530	11530	0
119	20240627	172300	128220470	11530	11530	11530	11530	0
120	20240627	172200	128220470	11530	11530	11530	11530	0
121	20240627	172100	128220470	11530	11530	11530	11530	0
122	20240627	172000	128220470	11530	11530	11530	11530	572
123	20240627	171900	128220470	11530	11530	11530	11530	0
124	20240627	171800	128220470	11530	11530	11530	11530	0
125	20240627	171700	128220470	11530	11530	11530	11530	0
126	20240627	171600	128220470	11530	11530	11530	11530	0
127	20240627	171500	128220470	11530	11530	11530	11530	0
128	20240627	171400	128220470	11530	11530	11530	11530	0
129	20240627	171300	128220470	11530	11530	11530	11530	0
130	20240627	171200	128220470	11530	11530	11530	11530	0
131	20240627	171100	128220470	11530	11530	11530	11530	0
132	20240627	171000	128220470	11530	11530	11530	11530	0
133	20240627	170900	128220470	11530	11530	11530	11530	0
134	20240627	170800	128220470	11530	11530	11530	11530	0
135	20240627	170700	128220470	11530	11530	11530	11530	0
136	20240627	170600	128220470	11530	11530	11530	11530	0
137	20240627	170500	128220470	11530	11530	11530	11530	0
138	20240627	170400	128220470	11530	11530	11530	11530	0
139	20240627	170300	128220470	11530	11530	11530	11530	0
140	20240627	170200	128220470	11530	11530	11530	11530	0
141	20240627	170100	128220470	11530	11530	11530	11530	0
142	20240627	170000	128220470	11530	11530	11530	11530	0
143	20240627	165900	128220470	11530	11530	11530	11530	0
144	20240627	165800	128220470	11530	11530	11530	11530	0
145	20240627	165700	128220470	11530	11530	11530	11530	0
146	20240627	165600	128220470	11530	11530	11530	11530	0
147	20240627	165500	128220470	11530	11530	11530	11530	0
148	20240627	165400	128220470	11530	11530	11530	11530	0
149	20240627	165300	128220470	11530	11530	11530	11530	0
150	20240627	165200	128220470	11530	11530	11530	11530	0
151	20240627	165100	128220470	11530	11530	11530	11530	0
152	20240627	165000	128220470	11530	11530	11530	11530	572
153	20240627	164900	128220470	11530	11530	11530	11530	0
154	20240627	164800	128220470	11530	11530	11530	11530	0
155	20240627	164700	128220470	11530	11530	11530	11530	0
156	20240627	164600	128220470	11530	11530	11530	11530	0
157	20240627	164500	128220470	11530	11530	11530	11530	0
158	20240627	164400	128220470	11530	11530	11530	11530	0
159	20240627	164300	128220470	11530	11530	11530	11530	0
160	20240627	164200	128220470	11530	11530	11530	11530	0
161	20240627	164100	128220470	11530	11530	11530	11530	0
162	20240627	164000	128220470	11530	11530	11530	11530	0
163	20240627	163900	128220470	11530	11530	11530	11530	0
164	20240627	163800	128220470	11530	11530	11530	11530	0
165	20240627	163700	128220470	11530	11530	11530	11530	0
166	20240627	163600	128220470	11530	11530	11530	11530	0
167	20240627	163500	128220470	11530	11530	11530	11530	0
168	20240627	163400	128220470	11530	11530	11530	11530	0
169	20240627	163300	128220470	11530	11530	11530	11530	0
170	20240627	163200	128220470	11530	11530	11530	11530	0
171	20240627	163100	128220470	11530	11530	11530	11530	0
172	20240627	163000	128220470	11530	11530	11530	11530	0
173	20240627	162900	128220470	11530	11530	11530	11530	0
174	20240627	162800	128220470	11530	11530	11530	11530	0
175	20240627	162700	128220470	11530	11530	11530	11530	0
176	20240627	162600	128220470	11530	11530	11530	11530	0
177	20240627	162500	128220470	11530	11530	11530	11530	0
178	20240627	162400	128220470	11530	11530	11530	11530	0
179	20240627	162300	128220470	11530	11530	11530	11530	0
180	20240627	162200	128220470	11530	11530	11530	11530	0
181	20240627	162100	128220470	11530	11530	11530	11530	0
182	20240627	162000	128220470	11530	11530	11530	11530	572
183	20240627	161900	128220470	11530	11530	11530	11530	0
184	20240627	161800	128220470	11530	11530	11530	11530	0
185	20240627	161700	128220470	11530	11530	11530	11530	0
186	20240627	161600	128220470	11530	11530	11530	11530	0
187	20240627	161500	128220470	11530	11530	11530	11530	0
188	20240627	161400	128220470	11530	11530	11530	11530	0
189	20240627	161300	128220470	11530	11530	11530	11530	0
190	20240627	161200	128220470	11530	11530	11530	11530	0
191	20240627	161100	128220470	11530	11530	11530	11530	0
192	20240627	161000	128220470	11530	11530	11530	11530	0
193	20240627	160900	128220470	11530	11530	11530	11530	0
194	20240627	160800	128220470	11530	11530	11530	11530	0
195	20240627	160700	128220470	11530	11530	11530	11530	0
196	20240627	160600	128220470	11530	11530	11530	11530	0
197	20240627	160500	128220470	11530	11530	11530	11530	0
198	20240627	160400	128220470	11530	11530	11530	11530	0
199	20240627	160300	128220470	11530	11530	11530	11530	0
200	20240627	160200	128220470	11530	11530	11530	11530	0
201	20240627	160100	128220470	11530	11530	11530	11530	0
202	20240627	160000	128220470	11530	11530	11530	11530	0
203	20240627	155900	128220470	11530	11530	11530	11530	0
204	20240627	155800	128220470	11530	11530	11530	11530	0
205	20240627	155700	128220470	11530	11530	11530	11530	0
206	20240627	155600	128220470	11530	11530	11530	11530	0
207	20240627	155500	128220470	11530	11530	11530	11530	0
208	20240627	155400	128220470	11530	11530	11530	11530	0
209	20240627	155300	128220470	11530	11530	11530	11530	0
210	20240627	155200	128220470	11530	11530	11530	11530	0
211	20240627	155100	128220470	11530	11530	11530	11530	0
212	20240627	155000	128220470	11530	11530	11530	11530	572
213	20240627	154900	128220470	11530	11530	11530	11530	0
214	20240627	154800	128220470	11530	11530	11530	11530	0
215	20240627	154700	128220470	11530	11530	11530	11530	0
216	20240627	154600	128220470	11530	11530	11530	11530	0
217	20240627	154500	128220470	11530	11530	11530	11530	0
218	20240627	154400	128220470	11530	11530	11530	11530	0
219	20240627	154300	128220470	11530	11530	11530	11530	0
220	20240627	154200	128220470	11530	11530	11530	11530	0
221	20240627	154100	128220470	11530	11530	11530	11530	0
222	20240627	154000	128220470	11530	11530	11530	11530	0
223	20240627	153900	128220470	11530	11530	11530	11530	0
224	20240627	153800	128220470	11530	11530	11530	11530	0
225	20240627	153700	128220470	11530	11530	11530	11530	0
226	20240627	153600	128220470	11530	11530	11530	11530	0
227	20240627	153500	128220470	11530	11530	11530	11530	0
228	20240627	153400	128220470	11530	11530	11530	11530	0
229	20240627	153300	128220470	11530	11530	11530	11530	0
230	20240627	153200	128220470	11530	11530	11530	11530	0
231	20240627	153100	128220470	11530	11530	11530	11530	0
232	20240627	153000	128220470	11530	11530	11530	11530	572
233	20240627	152900	121625310	11540	11540	11540	11540	0
234	20240627	152800	121625310	11540	11540	11540	11540	0
235	20240627	152700	121625310	11540	11540	11540	11540	0
236	20240627	152600	121625310	11540	11540	11540	11540	0
237	20240627	152500	121625310	11540	11540	11540	11540	0
238	20240627	152400	121625310	11540	11540	11540	11540	0
239	20240627	152300	121625310	11540	11540	11540	11540	0
240	20240627	152200	121625310	11540	11540	11540	11540	0
241	20240627	152100	121625310	11540	11540	11540	11540	0
242	20240627	152000	121625310	11540	11540	11540	11540	0
243	20240627	151900	121625310	11540	11530	11540	11530	62
244	20240627	151800	120910000	11530	11530	11530	11530	9
245	20240627	151700	120806230	11540	11540	11540	11540	2
246	20240627	151600	120783150	11530	11540	11540	11530	225
247	20240627	151500	118186660	11540	11540	11540	11540	513
248	20240627	151400	112266640	11570	11570	11570	11570	1
249	20240627	151300	112255070	11570	11570	11570	11570	0
250	20240627	151200	112255070	11570	11570	11570	11570	0
251	20240627	151100	112255070	11570	11570	11570	11570	0
252	20240627	151000	112255070	11570	11570	11570	11570	0
253	20240627	150900	112255070	11570	11570	11570	11570	1
254	20240627	150800	112243500	11530	11530	11530	11530	20
255	20240627	150700	112012900	11530	11520	11530	11520	72
256	20240627	150600	111183240	11520	11530	11530	11520	70
257	20240627	150500	110376570	11570	11570	11570	11570	0
258	20240627	150400	110376570	11570	11570	11570	11570	0
259	20240627	150300	110376570	11570	11570	11570	11570	0
260	20240627	150200	110376570	11570	11570	11570	11570	0
261	20240627	150100	110376570	11570	11530	11570	11530	26
262	20240627	150000	110076750	11570	11570	11570	11570	51
263	20240627	145900	109486680	11570	11570	11570	11570	0
264	20240627	145800	109486680	11570	11570	11570	11570	1
265	20240627	145700	109475110	11530	11530	11530	11530	0
266	20240627	145600	109475110	11530	11530	11530	11530	14
267	20240627	145500	109313690	11530	11530	11530	11530	1
268	20240627	145400	109302160	11530	11530	11530	11530	0
269	20240627	145300	109302160	11530	11530	11530	11530	0
270	20240627	145200	109302160	11530	11530	11530	11530	0
271	20240627	145100	109302160	11530	11530	11530	11530	0
272	20240627	145000	109302160	11530	11530	11530	11530	18
273	20240627	144900	109094620	11570	11570	11570	11570	2
274	20240627	144800	109071480	11570	11570	11570	11570	2
275	20240627	144700	109048340	11570	11570	11570	11570	0
276	20240627	144600	109048340	11570	11570	11570	11570	100
277	20240627	144500	107891340	11570	11570	11570	11570	0
278	20240627	144400	107891340	11570	11570	11570	11570	0
279	20240627	144300	107891340	11570	11570	11570	11570	0
280	20240627	144200	107891340	11570	11570	11570	11570	1000
281	20240627	144100	96321340	11580	11580	11580	11580	0
282	20240627	144000	96321340	11580	11580	11580	11580	0
283	20240627	143900	96321340	11580	11580	11580	11580	0
284	20240627	143800	96321340	11580	11580	11580	11580	10
285	20240627	143700	96205540	11570	11570	11570	11570	0
286	20240627	143600	96205540	11570	11570	11570	11570	0
287	20240627	143500	96205540	11570	11570	11570	11570	0
288	20240627	143400	96205540	11570	11570	11570	11570	0
289	20240627	143300	96205540	11570	11570	11570	11570	0
290	20240627	143200	96205540	11570	11570	11570	11570	0
291	20240627	143100	96205540	11570	11570	11570	11570	0
292	20240627	143000	96205540	11570	11530	11570	11530	44
293	20240627	142900	95697070	11530	11520	11530	11520	31
294	20240627	142800	95339940	11560	11560	11560	11560	10
295	20240627	142700	95224340	11570	11540	11570	11540	41
296	20240627	142600	94750590	11530	11530	11530	11530	25
297	20240627	142500	94462340	11530	11540	11540	11530	200
298	20240627	142400	92156020	11540	11540	11540	11540	0
299	20240627	142300	92156020	11540	11540	11540	11540	10
300	20240627	142200	92040620	11540	11540	11540	11540	30
301	20240627	142100	91694420	11570	11570	11570	11570	0
302	20240627	142000	91694420	11570	11570	11570	11570	0
303	20240627	141900	91694420	11570	11570	11570	11570	0
304	20240627	141800	91694420	11570	11570	11570	11570	91
305	20240627	141700	90641550	11570	11570	11570	11570	9
306	20240627	141600	90537420	11570	11570	11570	11570	1
307	20240627	141500	90525850	11580	11580	11580	11580	0
308	20240627	141400	90525850	11580	11580	11580	11580	0
309	20240627	141300	90525850	11580	11580	11580	11580	0
310	20240627	141200	90525850	11580	11580	11580	11580	1
311	20240627	141100	90514270	11580	11580	11580	11580	1
312	20240627	141000	90502690	11580	11580	11580	11580	0
313	20240627	140900	90502690	11580	11580	11580	11580	1
314	20240627	140800	90491110	11580	11580	11580	11580	19
315	20240627	140700	90271090	11580	11580	11580	11580	0
316	20240627	140600	90271090	11580	11580	11580	11580	0
317	20240627	140500	90271090	11580	11580	11580	11580	2
318	20240627	140400	90247930	11580	11580	11580	11580	0
319	20240627	140300	90247930	11580	11580	11580	11580	0
320	20240627	140200	90247930	11580	11570	11580	11570	22
321	20240627	140100	89993270	11530	11530	11530	11530	0
322	20240627	140000	89993270	11530	11530	11530	11530	0
323	20240627	135900	89993270	11530	11530	11530	11530	0
324	20240627	135800	89993270	11530	11530	11530	11530	0
325	20240627	135700	89993270	11530	11530	11530	11530	0
326	20240627	135600	89993270	11530	11530	11530	11530	25
327	20240627	135500	89705020	11530	11530	11530	11530	0
328	20240627	135400	89705020	11530	11530	11530	11530	0
329	20240627	135300	89705020	11530	11530	11530	11530	0
330	20240627	135200	89705020	11530	11530	11530	11530	0
331	20240627	135100	89705020	11530	11530	11530	11530	0
332	20240627	135000	89705020	11530	11550	11550	11530	32
333	20240627	134900	89336030	11570	11570	11570	11570	0
334	20240627	134800	89336030	11570	11570	11570	11570	0
335	20240627	134700	89336030	11570	11570	11570	11570	5
336	20240627	134600	89278180	11570	11570	11570	11570	5
337	20240627	134500	89220330	11570	11570	11570	11570	38
338	20240627	134400	88780670	11570	11570	11570	11570	0
339	20240627	134300	88780670	11570	11570	11570	11570	0
340	20240627	134200	88780670	11570	11570	11570	11570	0
341	20240627	134100	88780670	11570	11570	11570	11570	0
342	20240627	134000	88780670	11570	11570	11570	11570	1
343	20240627	133900	88769100	11530	11550	11550	11530	56
344	20240627	133800	88123390	11560	11560	11560	11560	0
345	20240627	133700	88123390	11560	11560	11560	11560	0
346	20240627	133600	88123390	11560	11560	11560	11560	74
347	20240627	133500	87267950	11560	11560	11560	11560	0
348	20240627	133400	87267950	11560	11560	11560	11560	0
349	20240627	133300	87267950	11560	11560	11560	11560	0
350	20240627	133200	87267950	11560	11560	11560	11560	0
351	20240627	133100	87267950	11560	11560	11560	11560	0
352	20240627	133000	87267950	11560	11560	11560	11560	0
353	20240627	132900	87267950	11560	11560	11560	11560	13
354	20240627	132800	87117670	11520	11520	11520	11520	21
355	20240627	132700	86875750	11530	11560	11560	11530	20
356	20240627	132600	86645050	11550	11560	11560	11550	20
357	20240627	132500	86414000	11560	11560	11560	11560	1
358	20240627	132400	86402440	11580	11580	11580	11580	5
359	20240627	132300	86344540	11580	11580	11580	11580	0
360	20240627	132200	86344540	11580	11580	11580	11580	1
361	20240627	132100	86332960	11550	11550	11550	11550	0
362	20240627	132000	86332960	11550	11550	11550	11550	0
363	20240627	131900	86332960	11550	11550	11550	11550	250
364	20240627	131800	83445460	11550	11570	11570	11550	751
365	20240627	131700	74770140	11580	11580	11580	11580	0
366	20240627	131600	74770140	11580	11580	11580	11580	70
367	20240627	131500	73959540	11580	11580	11580	11580	0
368	20240627	131400	73959540	11580	11600	11600	11580	258
369	20240627	131300	70968570	11610	11610	11610	11610	93
370	20240627	131200	69888840	11600	11600	11600	11600	0
371	20240627	131100	69888840	11600	11600	11600	11600	176
372	20240627	131000	67847240	11610	11610	11610	11610	1
373	20240627	130900	67835630	11610	11610	11610	11610	1
374	20240627	130800	67824020	11600	11600	11600	11600	0
375	20240627	130700	67824020	11600	11600	11600	11600	0
376	20240627	130600	67824020	11600	11600	11600	11600	0
377	20240627	130500	67824020	11600	11600	11600	11600	7
378	20240627	130400	67742820	11600	11600	11600	11600	0
379	20240627	130300	67742820	11600	11600	11600	11600	1
380	20240627	130200	67731220	11610	11610	11610	11610	0
381	20240627	130100	67731220	11610	11610	11610	11610	10
382	20240627	130000	67615120	11610	11610	11610	11610	0
383	20240627	125900	67615120	11610	11610	11610	11610	0
384	20240627	125800	67615120	11610	11610	11610	11610	0
385	20240627	125700	67615120	11610	11610	11610	11610	0
386	20240627	125600	67615120	11610	11610	11610	11610	0
387	20240627	125500	67615120	11610	11610	11610	11610	0
388	20240627	125400	67615120	11610	11610	11610	11610	0
389	20240627	125300	67615120	11610	11610	11610	11610	0
390	20240627	125200	67615120	11610	11610	11610	11610	0
391	20240627	125100	67615120	11610	11610	11610	11600	23
392	20240627	125000	67348190	11610	11610	11610	11610	0
393	20240627	124900	67348190	11610	11610	11610	11610	0
394	20240627	124800	67348190	11610	11610	11610	11610	6
395	20240627	124700	67278530	11610	11610	11610	11610	0
396	20240627	124600	67278530	11610	11610	11610	11610	0
397	20240627	124500	67278530	11610	11610	11610	11610	0
398	20240627	124400	67278530	11610	11610	11610	11610	0
399	20240627	124300	67278530	11610	11610	11610	11610	10
400	20240627	124200	67162430	11610	11610	11610	11610	93
401	20240627	124100	66082700	11610	11610	11610	11610	0
402	20240627	124000	66082700	11610	11610	11610	11610	0
403	20240627	123900	66082700	11610	11610	11610	11610	0
404	20240627	123800	66082700	11610	11610	11610	11610	0
405	20240627	123700	66082700	11610	11610	11610	11610	0
406	20240627	123600	66082700	11610	11610	11610	11610	0
407	20240627	123500	66082700	11610	11620	11620	11610	9
408	20240627	123400	65978190	11630	11630	11630	11630	0
409	20240627	123300	65978190	11630	11630	11630	11630	0
410	20240627	123200	65978190	11630	11630	11630	11630	2
411	20240627	123100	65954930	11630	11630	11630	11630	0
412	20240627	123000	65954930	11630	11630	11630	11630	0
413	20240627	122900	65954930	11630	11630	11630	11630	0
414	20240627	122800	65954930	11630	11630	11630	11630	0
415	20240627	122700	65954930	11630	11630	11630	11630	0
416	20240627	122600	65954930	11630	11630	11630	11630	0
417	20240627	122500	65954930	11630	11630	11630	11630	0
418	20240627	122400	65954930	11630	11630	11630	11630	3
419	20240627	122300	65920040	11630	11630	11630	11630	1
420	20240627	122200	65908410	11600	11600	11600	11600	0
421	20240627	122100	65908410	11600	11600	11600	11600	0
422	20240627	122000	65908410	11600	11600	11600	11600	0
423	20240627	121900	65908410	11600	11600	11600	11600	700
424	20240627	121800	57788410	11630	11630	11630	11630	10
425	20240627	121700	57672110	11630	11630	11630	11630	0
426	20240627	121600	57672110	11630	11630	11630	11630	0
427	20240627	121500	57672110	11630	11630	11630	11630	0
428	20240627	121400	57672110	11630	11630	11630	11630	3
429	20240627	121300	57637220	11600	11600	11600	11600	0
430	20240627	121200	57637220	11600	11600	11600	11600	0
431	20240627	121100	57637220	11600	11610	11610	11600	100
432	20240627	121000	56477120	11600	11600	11600	11600	0
433	20240627	120900	56477120	11600	11600	11600	11600	0
434	20240627	120800	56477120	11600	11600	11600	11600	0
435	20240627	120700	56477120	11600	11600	11600	11600	0
436	20240627	120600	56477120	11600	11600	11600	11600	169
437	20240627	120500	54516720	11600	11600	11600	11600	0
438	20240627	120400	54516720	11600	11600	11600	11600	0
439	20240627	120300	54516720	11600	11600	11600	11600	0
440	20240627	120200	54516720	11600	11600	11600	11600	0
441	20240627	120100	54516720	11600	11610	11610	11600	200
442	20240627	120000	52196620	11600	11620	11620	11600	500
443	20240627	115900	46394650	11630	11630	11630	11630	0
444	20240627	115800	46394650	11630	11630	11630	11630	0
445	20240627	115700	46394650	11630	11630	11630	11630	0
446	20240627	115600	46394650	11630	11630	11630	11630	176
447	20240627	115500	44347770	11630	11630	11630	11630	1
448	20240627	115400	44336140	11630	11630	11630	11630	0
449	20240627	115300	44336140	11630	11630	11630	11630	0
450	20240627	115200	44336140	11630	11630	11630	11630	0
451	20240627	115100	44336140	11630	11630	11630	11630	0
452	20240627	115000	44336140	11630	11630	11630	11630	19
453	20240627	114900	44115170	11630	11630	11630	11630	0
454	20240627	114800	44115170	11630	11630	11630	11630	0
455	20240627	114700	44115170	11630	11630	11630	11630	0
456	20240627	114600	44115170	11630	11630	11630	11630	0
457	20240627	114500	44115170	11630	11630	11630	11630	0
458	20240627	114400	44115170	11630	11630	11630	11630	0
459	20240627	114300	44115170	11630	11630	11630	11630	8
460	20240627	114200	44022130	11630	11630	11630	11630	0
461	20240627	114100	44022130	11630	11630	11630	11630	78
462	20240627	114000	43114990	11640	11640	11640	11640	0
463	20240627	113900	43114990	11640	11640	11640	11640	0
464	20240627	113800	43114990	11640	11640	11640	11640	1
465	20240627	113700	43103350	11640	11640	11640	11640	0
466	20240627	113600	43103350	11640	11640	11640	11640	1
467	20240627	113500	43091710	11630	11630	11630	11630	0
468	20240627	113400	43091710	11630	11630	11630	11630	8
469	20240627	113300	42998670	11630	11630	11630	11630	10
470	20240627	113200	42882370	11640	11640	11640	11640	0
471	20240627	113100	42882370	11640	11640	11640	11640	0
472	20240627	113000	42882370	11640	11640	11640	11640	1
473	20240627	112900	42870730	11630	11630	11630	11630	30
474	20240627	112800	42521830	11620	11620	11620	11620	0
475	20240627	112700	42521830	11620	11620	11620	11620	10
476	20240627	112600	42405630	11620	11620	11620	11620	74
477	20240627	112500	41545750	11630	11630	11630	11630	10
478	20240627	112400	41429450	11630	11630	11630	11630	0
479	20240627	112300	41429450	11630	11630	11630	11630	2
480	20240627	112200	41406190	11630	11630	11630	11630	3
481	20240627	112100	41371300	11630	11630	11630	11630	0
482	20240627	112000	41371300	11630	11630	11630	11630	10
483	20240627	111900	41255000	11630	11630	11630	11630	1
484	20240627	111800	41243370	11630	11630	11630	11630	0
485	20240627	111700	41243370	11630	11630	11630	11630	0
486	20240627	111600	41243370	11630	11630	11630	11630	6
487	20240627	111500	41173590	11630	11630	11630	11630	0
488	20240627	111400	41173590	11630	11630	11630	11630	0
489	20240627	111300	41173590	11630	11630	11630	11630	0
490	20240627	111200	41173590	11630	11630	11630	11630	10
491	20240627	111100	41057290	11630	11630	11630	11630	2
492	20240627	111000	41034030	11620	11620	11620	11620	0
493	20240627	110900	41034030	11620	11620	11620	11620	0
494	20240627	110800	41034030	11620	11620	11620	11620	0
495	20240627	110700	41034030	11620	11620	11620	11620	0
496	20240627	110600	41034030	11620	11620	11620	11620	5
497	20240627	110500	40975930	11620	11620	11620	11620	1
498	20240627	110400	40964310	11620	11620	11620	11620	14
499	20240627	110300	40801630	11630	11630	11630	11630	10
500	20240627	110200	40685330	11630	11630	11630	11630	19
501	20240627	110100	40464360	11630	11630	11630	11630	0
502	20240627	110000	40464360	11630	11630	11630	11630	0
503	20240627	105900	40464360	11630	11630	11630	11630	0
504	20240627	105800	40464360	11630	11630	11630	11630	0
505	20240627	105700	40464360	11630	11630	11630	11630	0
506	20240627	105600	40464360	11630	11630	11630	11630	0
507	20240627	105500	40464360	11630	11630	11630	11630	0
508	20240627	105400	40464360	11630	11630	11630	11630	0
509	20240627	105300	40464360	11630	11630	11630	11630	19
510	20240627	105200	40243390	11630	11630	11630	11630	0
511	20240627	105100	40243390	11630	11630	11630	11630	0
512	20240627	105000	40243390	11630	11630	11630	11630	2
513	20240627	104900	40220130	11630	11630	11630	11630	0
514	20240627	104800	40220130	11630	11630	11630	11630	19
515	20240627	104700	39999160	11630	11630	11630	11630	0
516	20240627	104600	39999160	11630	11630	11630	11630	0
517	20240627	104500	39999160	11630	11630	11630	11630	0
518	20240627	104400	39999160	11630	11630	11630	11630	16
519	20240627	104300	39813080	11640	11640	11640	11640	0
520	20240627	104200	39813080	11640	11640	11640	11640	0
521	20240627	104100	39813080	11640	11640	11640	11640	0
522	20240627	104000	39813080	11640	11640	11640	11640	10
523	20240627	103900	39696680	11640	11640	11640	11640	0
524	20240627	103800	39696680	11640	11640	11640	11640	1
525	20240627	103700	39685040	11640	11640	11640	11640	0
526	20240627	103600	39685040	11640	11640	11640	11640	10
527	20240627	103500	39568640	11650	11650	11650	11650	0
528	20240627	103400	39568640	11650	11650	11650	11650	0
529	20240627	103300	39568640	11650	11650	11650	11650	0
530	20240627	103200	39568640	11650	11650	11650	11650	0
531	20240627	103100	39568640	11650	11650	11650	11650	3
532	20240627	103000	39533690	11650	11650	11650	11650	0
533	20240627	102900	39533690	11650	11650	11650	11650	6
534	20240627	102800	39463790	11660	11660	11660	11660	0
535	20240627	102700	39463790	11660	11660	11660	11660	53
536	20240627	102600	38845810	11660	11660	11660	11660	4
537	20240627	102500	38799170	11660	11660	11660	11660	0
538	20240627	102400	38799170	11660	11660	11660	11660	1
539	20240627	102300	38787510	11630	11630	11630	11630	0
540	20240627	102200	38787510	11630	11630	11630	11630	5
541	20240627	102100	38729360	11620	11620	11620	11620	0
542	20240627	102000	38729360	11620	11640	11640	11620	41
543	20240627	101900	38252900	11660	11660	11660	11660	0
544	20240627	101800	38252900	11660	11660	11660	11660	1
545	20240627	101700	38241240	11630	11630	11630	11630	0
546	20240627	101600	38241240	11630	11630	11630	11630	2
547	20240627	101500	38217980	11670	11670	11670	11670	0
548	20240627	101400	38217980	11670	11670	11670	11670	0
549	20240627	101300	38217980	11670	11670	11670	11670	100
550	20240627	101200	37050980	11670	11670	11670	11670	1
551	20240627	101100	37039310	11620	11620	11620	11620	0
552	20240627	101000	37039310	11620	11660	11660	11620	221
553	20240627	100900	34471210	11670	11670	11670	11670	0
554	20240627	100800	34471210	11670	11670	11670	11670	0
555	20240627	100700	34471210	11670	11670	11670	11670	0
556	20240627	100600	34471210	11670	11670	11670	11670	9
557	20240627	100500	34366180	11670	11670	11670	11670	3
558	20240627	100400	34331170	11670	11670	11670	11670	0
559	20240627	100300	34331170	11670	11670	11670	11670	0
560	20240627	100200	34331170	11670	11670	11670	11670	0
561	20240627	100100	34331170	11670	11670	11670	11670	8
562	20240627	100000	34237810	11670	11670	11670	11670	1
563	20240627	095900	34226140	11630	11630	11630	11630	0
564	20240627	095800	34226140	11630	11610	11630	11610	93
565	20240627	095700	33146240	11610	11610	11610	11610	0
566	20240627	095600	33146240	11610	11610	11610	11610	0
567	20240627	095500	33146240	11610	11610	11610	11610	1
568	20240627	095400	33134630	11610	11610	11610	11610	100
569	20240627	095300	31973630	11610	11610	11610	11610	0
570	20240627	095200	31973630	11610	11660	11660	11610	5
571	20240627	095100	31915530	11670	11670	11670	11670	0
572	20240627	095000	31915530	11670	11670	11670	11670	12
573	20240627	094900	31775490	11670	11670	11670	11670	0
574	20240627	094800	31775490	11670	11670	11670	11670	0
575	20240627	094700	31775490	11670	11670	11670	11670	0
576	20240627	094600	31775490	11670	11670	11670	11670	0
577	20240627	094500	31775490	11670	11670	11670	11670	0
578	20240627	094400	31775490	11670	11670	11670	11670	0
579	20240627	094300	31775490	11670	11670	11670	11670	0
580	20240627	094200	31775490	11670	11670	11670	11670	0
581	20240627	094100	31775490	11670	11670	11670	11670	1
582	20240627	094000	31763820	11670	11580	11670	11580	2
583	20240627	093900	31740570	11670	11650	11670	11580	35
584	20240627	093800	31334720	11650	11650	11650	11650	0
585	20240627	093700	31334720	11650	11650	11650	11650	0
586	20240627	093600	31334720	11650	11650	11650	11650	2
587	20240627	093500	31311420	11580	11580	11580	11580	0
588	20240627	093400	31311420	11580	11590	11590	11580	10
589	20240627	093300	31195610	11670	11590	11670	11580	9
590	20240627	093200	31091290	11640	11640	11640	11640	2
591	20240627	093100	31068010	11670	11630	11670	11580	61
592	20240627	093000	30360520	11670	11670	11670	11670	0
593	20240627	092900	30360520	11670	11670	11670	11670	1
594	20240627	092800	30348850	11670	11670	11670	11670	1
595	20240627	092700	30337180	11630	11630	11630	11630	0
596	20240627	092600	30337180	11630	11630	11630	11630	1
597	20240627	092500	30325550	11670	11670	11670	11670	1
598	20240627	092400	30313880	11630	11630	11630	11630	4
599	20240627	092300	30267360	11600	11600	11600	11600	532
600	20240627	092200	24096160	11600	11590	11600	11590	16
601	20240627	092100	23910710	11590	11590	11590	11590	75
602	20240627	092000	23041460	11590	11590	11590	11590	7
603	20240627	091900	22960330	11590	11600	11600	11590	52
604	20240627	091800	22357150	11600	11600	11600	11600	0
605	20240627	091700	22357150	11600	11600	11600	11600	0
606	20240627	091600	22357150	11600	11590	11600	11590	42
607	20240627	091500	21870300	11600	11600	11600	11600	10
608	20240627	091400	21754300	11590	11660	11660	11590	21
609	20240627	091300	21510830	11660	11660	11660	11660	86
610	20240627	091200	20508070	11660	11660	11660	11660	0
611	20240627	091100	20508070	11660	11660	11660	11660	2
612	20240627	091000	20484750	11670	11670	11670	11670	1
613	20240627	090900	20473080	11550	11550	11550	11550	500
614	20240627	090800	14698080	11510	11510	11510	11510	2
615	20240627	090700	14675060	11500	11500	11500	11500	0
616	20240627	090600	14675060	11500	11500	11500	11500	1
617	20240627	090500	14663560	11680	11680	11680	11680	2
618	20240627	090400	14640200	11680	11680	11680	11680	18
619	20240627	090300	14429960	11690	11690	11690	11690	1
620	20240627	090200	14418270	11690	11690	11710	11690	8
621	20240627	090100	14324730	11690	11680	11690	11020	1205
622	20240627	090000	584780	11690	11710	11710	11690	50