KissMeData/069510/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194900	27767380	9700	9700	9700	9700	57
3	20240627	194800	27767380	9700	9700	9700	9700	0
4	20240627	194700	27767380	9700	9700	9700	9700	0
5	20240627	194600	27767380	9700	9700	9700	9700	0
6	20240627	194500	27767380	9700	9700	9700	9700	0
7	20240627	194400	27767380	9700	9700	9700	9700	0
8	20240627	194300	27767380	9700	9700	9700	9700	0
9	20240627	194200	27767380	9700	9700	9700	9700	0
10	20240627	194100	27767380	9700	9700	9700	9700	0
11	20240627	194000	27767380	9700	9700	9700	9700	0
12	20240627	193900	27767380	9700	9700	9700	9700	0
13	20240627	193800	27767380	9700	9700	9700	9700	0
14	20240627	193700	27767380	9700	9700	9700	9700	0
15	20240627	193600	27767380	9700	9700	9700	9700	0
16	20240627	193500	27767380	9700	9700	9700	9700	0
17	20240627	193400	27767380	9700	9700	9700	9700	0
18	20240627	193300	27767380	9700	9700	9700	9700	0
19	20240627	193200	27767380	9700	9700	9700	9700	0
20	20240627	193100	27767380	9700	9700	9700	9700	0
21	20240627	193000	27767380	9700	9700	9700	9700	0
22	20240627	192900	27767380	9700	9700	9700	9700	0
23	20240627	192800	27767380	9700	9700	9700	9700	0
24	20240627	192700	27767380	9700	9700	9700	9700	0
25	20240627	192600	27767380	9700	9700	9700	9700	0
26	20240627	192500	27767380	9700	9700	9700	9700	0
27	20240627	192400	27767380	9700	9700	9700	9700	0
28	20240627	192300	27767380	9700	9700	9700	9700	0
29	20240627	192200	27767380	9700	9700	9700	9700	0
30	20240627	192100	27767380	9700	9700	9700	9700	0
31	20240627	192000	27767380	9700	9700	9700	9700	0
32	20240627	191900	27767380	9700	9700	9700	9700	57
33	20240627	191800	27767380	9700	9700	9700	9700	0
34	20240627	191700	27767380	9700	9700	9700	9700	0
35	20240627	191600	27767380	9700	9700	9700	9700	0
36	20240627	191500	27767380	9700	9700	9700	9700	0
37	20240627	191400	27767380	9700	9700	9700	9700	0
38	20240627	191300	27767380	9700	9700	9700	9700	0
39	20240627	191200	27767380	9700	9700	9700	9700	0
40	20240627	191100	27767380	9700	9700	9700	9700	0
41	20240627	191000	27767380	9700	9700	9700	9700	0
42	20240627	190900	27767380	9700	9700	9700	9700	0
43	20240627	190800	27767380	9700	9700	9700	9700	0
44	20240627	190700	27767380	9700	9700	9700	9700	0
45	20240627	190600	27767380	9700	9700	9700	9700	0
46	20240627	190500	27767380	9700	9700	9700	9700	0
47	20240627	190400	27767380	9700	9700	9700	9700	0
48	20240627	190300	27767380	9700	9700	9700	9700	0
49	20240627	190200	27767380	9700	9700	9700	9700	0
50	20240627	190100	27767380	9700	9700	9700	9700	0
51	20240627	190000	27767380	9700	9700	9700	9700	0
52	20240627	185900	27767380	9700	9700	9700	9700	0
53	20240627	185800	27767380	9700	9700	9700	9700	0
54	20240627	185700	27767380	9700	9700	9700	9700	0
55	20240627	185600	27767380	9700	9700	9700	9700	0
56	20240627	185500	27767380	9700	9700	9700	9700	0
57	20240627	185400	27767380	9700	9700	9700	9700	0
58	20240627	185300	27767380	9700	9700	9700	9700	0
59	20240627	185200	27767380	9700	9700	9700	9700	0
60	20240627	185100	27767380	9700	9700	9700	9700	0
61	20240627	185000	27767380	9700	9700	9700	9700	0
62	20240627	184900	27767380	9700	9700	9700	9700	57
63	20240627	184800	27767380	9700	9700	9700	9700	0
64	20240627	184700	27767380	9700	9700	9700	9700	0
65	20240627	184600	27767380	9700	9700	9700	9700	0
66	20240627	184500	27767380	9700	9700	9700	9700	0
67	20240627	184400	27767380	9700	9700	9700	9700	0
68	20240627	184300	27767380	9700	9700	9700	9700	0
69	20240627	184200	27767380	9700	9700	9700	9700	0
70	20240627	184100	27767380	9700	9700	9700	9700	0
71	20240627	184000	27767380	9700	9700	9700	9700	0
72	20240627	183900	27767380	9700	9700	9700	9700	0
73	20240627	183800	27767380	9700	9700	9700	9700	0
74	20240627	183700	27767380	9700	9700	9700	9700	0
75	20240627	183600	27767380	9700	9700	9700	9700	0
76	20240627	183500	27767380	9700	9700	9700	9700	0
77	20240627	183400	27767380	9700	9700	9700	9700	0
78	20240627	183300	27767380	9700	9700	9700	9700	0
79	20240627	183200	27767380	9700	9700	9700	9700	0
80	20240627	183100	27767380	9700	9700	9700	9700	0
81	20240627	183000	27767380	9700	9700	9700	9700	0
82	20240627	182900	27767380	9700	9700	9700	9700	0
83	20240627	182800	27767380	9700	9700	9700	9700	0
84	20240627	182700	27767380	9700	9700	9700	9700	0
85	20240627	182600	27767380	9700	9700	9700	9700	0
86	20240627	182500	27767380	9700	9700	9700	9700	0
87	20240627	182400	27767380	9700	9700	9700	9700	0
88	20240627	182300	27767380	9700	9700	9700	9700	0
89	20240627	182200	27767380	9700	9700	9700	9700	0
90	20240627	182100	27767380	9700	9700	9700	9700	0
91	20240627	182000	27767380	9700	9700	9700	9700	0
92	20240627	181900	27767380	9700	9700	9700	9700	57
93	20240627	181800	27767380	9700	9700	9700	9700	0
94	20240627	181700	27767380	9700	9700	9700	9700	0
95	20240627	181600	27767380	9700	9700	9700	9700	0
96	20240627	181500	27767380	9700	9700	9700	9700	0
97	20240627	181400	27767380	9700	9700	9700	9700	0
98	20240627	181300	27767380	9700	9700	9700	9700	0
99	20240627	181200	27767380	9700	9700	9700	9700	0
100	20240627	181100	27767380	9700	9700	9700	9700	0
101	20240627	181000	27767380	9700	9700	9700	9700	0
102	20240627	180900	27767380	9700	9700	9700	9700	0
103	20240627	180800	27767380	9700	9700	9700	9700	0
104	20240627	180700	27767380	9700	9700	9700	9700	0
105	20240627	180600	27767380	9700	9700	9700	9700	0
106	20240627	180500	27767380	9700	9700	9700	9700	0
107	20240627	180400	27767380	9700	9700	9700	9700	0
108	20240627	180300	27767380	9700	9700	9700	9700	0
109	20240627	180200	27767380	9700	9700	9700	9700	0
110	20240627	180100	27767380	9700	9700	9700	9700	0
111	20240627	180000	27767380	9700	9700	9700	9700	0
112	20240627	175900	27767380	9700	9700	9700	9700	0
113	20240627	175800	27767380	9700	9700	9700	9700	0
114	20240627	175700	27767380	9700	9700	9700	9700	0
115	20240627	175600	27767380	9700	9700	9700	9700	0
116	20240627	175500	27767380	9700	9700	9700	9700	0
117	20240627	175400	27767380	9700	9700	9700	9700	0
118	20240627	175300	27767380	9700	9700	9700	9700	0
119	20240627	175200	27767380	9700	9700	9700	9700	0
120	20240627	175100	27767380	9700	9700	9700	9700	0
121	20240627	175000	27767380	9700	9700	9700	9700	0
122	20240627	174900	27767380	9700	9700	9700	9700	57
123	20240627	174800	27767380	9700	9700	9700	9700	0
124	20240627	174700	27767380	9700	9700	9700	9700	0
125	20240627	174600	27767380	9700	9700	9700	9700	0
126	20240627	174500	27767380	9700	9700	9700	9700	0
127	20240627	174400	27767380	9700	9700	9700	9700	0
128	20240627	174300	27767380	9700	9700	9700	9700	0
129	20240627	174200	27767380	9700	9700	9700	9700	0
130	20240627	174100	27767380	9700	9700	9700	9700	0
131	20240627	174000	27767380	9700	9700	9700	9700	0
132	20240627	173900	27767380	9700	9700	9700	9700	0
133	20240627	173800	27767380	9700	9700	9700	9700	0
134	20240627	173700	27767380	9700	9700	9700	9700	0
135	20240627	173600	27767380	9700	9700	9700	9700	0
136	20240627	173500	27767380	9700	9700	9700	9700	0
137	20240627	173400	27767380	9700	9700	9700	9700	0
138	20240627	173300	27767380	9700	9700	9700	9700	0
139	20240627	173200	27767380	9700	9700	9700	9700	0
140	20240627	173100	27767380	9700	9700	9700	9700	0
141	20240627	173000	27767380	9700	9700	9700	9700	0
142	20240627	172900	27767380	9700	9700	9700	9700	0
143	20240627	172800	27767380	9700	9700	9700	9700	0
144	20240627	172700	27767380	9700	9700	9700	9700	0
145	20240627	172600	27767380	9700	9700	9700	9700	0
146	20240627	172500	27767380	9700	9700	9700	9700	0
147	20240627	172400	27767380	9700	9700	9700	9700	0
148	20240627	172300	27767380	9700	9700	9700	9700	0
149	20240627	172200	27767380	9700	9700	9700	9700	0
150	20240627	172100	27767380	9700	9700	9700	9700	0
151	20240627	172000	27767380	9700	9700	9700	9700	0
152	20240627	171900	27767380	9700	9700	9700	9700	57
153	20240627	171800	27767380	9700	9700	9700	9700	0
154	20240627	171700	27767380	9700	9700	9700	9700	0
155	20240627	171600	27767380	9700	9700	9700	9700	0
156	20240627	171500	27767380	9700	9700	9700	9700	0
157	20240627	171400	27767380	9700	9700	9700	9700	0
158	20240627	171300	27767380	9700	9700	9700	9700	0
159	20240627	171200	27767380	9700	9700	9700	9700	0
160	20240627	171100	27767380	9700	9700	9700	9700	0
161	20240627	171000	27767380	9700	9700	9700	9700	0
162	20240627	170900	27767380	9700	9700	9700	9700	0
163	20240627	170800	27767380	9700	9700	9700	9700	0
164	20240627	170700	27767380	9700	9700	9700	9700	0
165	20240627	170600	27767380	9700	9700	9700	9700	0
166	20240627	170500	27767380	9700	9700	9700	9700	0
167	20240627	170400	27767380	9700	9700	9700	9700	0
168	20240627	170300	27767380	9700	9700	9700	9700	0
169	20240627	170200	27767380	9700	9700	9700	9700	0
170	20240627	170100	27767380	9700	9700	9700	9700	0
171	20240627	170000	27767380	9700	9700	9700	9700	0
172	20240627	165900	27767380	9700	9700	9700	9700	0
173	20240627	165800	27767380	9700	9700	9700	9700	0
174	20240627	165700	27767380	9700	9700	9700	9700	0
175	20240627	165600	27767380	9700	9700	9700	9700	0
176	20240627	165500	27767380	9700	9700	9700	9700	0
177	20240627	165400	27767380	9700	9700	9700	9700	0
178	20240627	165300	27767380	9700	9700	9700	9700	0
179	20240627	165200	27767380	9700	9700	9700	9700	0
180	20240627	165100	27767380	9700	9700	9700	9700	0
181	20240627	165000	27767380	9700	9700	9700	9700	0
182	20240627	164900	27767380	9700	9700	9700	9700	57
183	20240627	164800	27767380	9700	9700	9700	9700	0
184	20240627	164700	27767380	9700	9700	9700	9700	0
185	20240627	164600	27767380	9700	9700	9700	9700	0
186	20240627	164500	27767380	9700	9700	9700	9700	0
187	20240627	164400	27767380	9700	9700	9700	9700	0
188	20240627	164300	27767380	9700	9700	9700	9700	0
189	20240627	164200	27767380	9700	9700	9700	9700	0
190	20240627	164100	27767380	9700	9700	9700	9700	0
191	20240627	164000	27767380	9700	9700	9700	9700	0
192	20240627	163900	27767380	9700	9700	9700	9700	0
193	20240627	163800	27767380	9700	9700	9700	9700	0
194	20240627	163700	27767380	9700	9700	9700	9700	0
195	20240627	163600	27767380	9700	9700	9700	9700	0
196	20240627	163500	27767380	9700	9700	9700	9700	0
197	20240627	163400	27767380	9700	9700	9700	9700	0
198	20240627	163300	27767380	9700	9700	9700	9700	0
199	20240627	163200	27767380	9700	9700	9700	9700	0
200	20240627	163100	27767380	9700	9700	9700	9700	0
201	20240627	163000	27767380	9700	9700	9700	9700	0
202	20240627	162900	27767380	9700	9700	9700	9700	0
203	20240627	162800	27767380	9700	9700	9700	9700	0
204	20240627	162700	27767380	9700	9700	9700	9700	0
205	20240627	162600	27767380	9700	9700	9700	9700	0
206	20240627	162500	27767380	9700	9700	9700	9700	0
207	20240627	162400	27767380	9700	9700	9700	9700	0
208	20240627	162300	27767380	9700	9700	9700	9700	0
209	20240627	162200	27767380	9700	9700	9700	9700	0
210	20240627	162100	27767380	9700	9700	9700	9700	0
211	20240627	162000	27767380	9700	9700	9700	9700	0
212	20240627	161900	27767380	9700	9700	9700	9700	57
213	20240627	161800	27767380	9700	9700	9700	9700	0
214	20240627	161700	27767380	9700	9700	9700	9700	0
215	20240627	161600	27767380	9700	9700	9700	9700	0
216	20240627	161500	27767380	9700	9700	9700	9700	0
217	20240627	161400	27767380	9700	9700	9700	9700	0
218	20240627	161300	27767380	9700	9700	9700	9700	0
219	20240627	161200	27767380	9700	9700	9700	9700	0
220	20240627	161100	27767380	9700	9700	9700	9700	0
221	20240627	161000	27767380	9700	9700	9700	9700	0
222	20240627	160900	27767380	9700	9700	9700	9700	0
223	20240627	160800	27767380	9700	9700	9700	9700	0
224	20240627	160700	27767380	9700	9700	9700	9700	0
225	20240627	160600	27767380	9700	9700	9700	9700	0
226	20240627	160500	27767380	9700	9700	9700	9700	0
227	20240627	160400	27767380	9700	9700	9700	9700	0
228	20240627	160300	27767380	9700	9700	9700	9700	0
229	20240627	160200	27767380	9700	9700	9700	9700	0
230	20240627	160100	27767380	9700	9700	9700	9700	0
231	20240627	160000	27767380	9700	9700	9700	9700	0
232	20240627	155900	27767380	9700	9700	9700	9700	0
233	20240627	155800	27767380	9700	9700	9700	9700	0
234	20240627	155700	27767380	9700	9700	9700	9700	0
235	20240627	155600	27767380	9700	9700	9700	9700	0
236	20240627	155500	27767380	9700	9700	9700	9700	0
237	20240627	155400	27767380	9700	9700	9700	9700	0
238	20240627	155300	27767380	9700	9700	9700	9700	0
239	20240627	155200	27767380	9700	9700	9700	9700	0
240	20240627	155100	27767380	9700	9700	9700	9700	0
241	20240627	155000	27767380	9700	9700	9700	9700	0
242	20240627	154900	27767380	9700	9700	9700	9700	57
243	20240627	154800	27767380	9700	9700	9700	9700	0
244	20240627	154700	27767380	9700	9700	9700	9700	0
245	20240627	154600	27767380	9700	9700	9700	9700	0
246	20240627	154500	27767380	9700	9700	9700	9700	0
247	20240627	154400	27767380	9700	9700	9700	9700	0
248	20240627	154300	27767380	9700	9700	9700	9700	0
249	20240627	154200	27767380	9700	9700	9700	9700	0
250	20240627	154100	27767380	9700	9700	9700	9700	0
251	20240627	154000	27767380	9700	9700	9700	9700	0
252	20240627	153900	27767380	9700	9700	9700	9700	0
253	20240627	153800	27767380	9700	9700	9700	9700	0
254	20240627	153700	27767380	9700	9700	9700	9700	0
255	20240627	153600	27767380	9700	9700	9700	9700	0
256	20240627	153500	27767380	9700	9700	9700	9700	0
257	20240627	153400	27767380	9700	9700	9700	9700	0
258	20240627	153300	27767380	9700	9700	9700	9700	0
259	20240627	153200	27767380	9700	9700	9700	9700	0
260	20240627	153100	27767380	9700	9700	9700	9700	0
261	20240627	153000	27767380	9700	9700	9700	9700	57
262	20240627	152900	27214480	9760	9760	9760	9760	0
263	20240627	152800	27214480	9760	9760	9760	9760	0
264	20240627	152700	27214480	9760	9760	9760	9760	0
265	20240627	152600	27214480	9760	9760	9760	9760	0
266	20240627	152500	27214480	9760	9760	9760	9760	0
267	20240627	152400	27214480	9760	9760	9760	9760	0
268	20240627	152300	27214480	9760	9760	9760	9760	0
269	20240627	152200	27214480	9760	9760	9760	9760	0
270	20240627	152100	27214480	9760	9760	9760	9760	0
271	20240627	152000	27214480	9760	9760	9760	9760	0
272	20240627	151900	27214480	9760	9760	9760	9760	0
273	20240627	151800	27214480	9760	9700	9760	9700	10
274	20240627	151700	27117420	9760	9750	9760	9750	95
275	20240627	151600	26190950	9750	9750	9750	9700	27
276	20240627	151500	25928550	9750	9750	9750	9750	0
277	20240627	151400	25928550	9750	9750	9750	9750	0
278	20240627	151300	25928550	9750	9750	9750	9750	1
279	20240627	151200	25918800	9740	9740	9740	9740	34
280	20240627	151100	25587640	9740	9740	9740	9740	0
281	20240627	151000	25587640	9740	9740	9740	9740	0
282	20240627	150900	25587640	9740	9710	9740	9710	31
283	20240627	150800	25286010	9710	9740	9740	9710	20
284	20240627	150700	25091510	9740	9740	9740	9740	0
285	20240627	150600	25091510	9740	9740	9740	9740	0
286	20240627	150500	25091510	9740	9740	9740	9740	0
287	20240627	150400	25091510	9740	9740	9740	9740	0
288	20240627	150300	25091510	9740	9740	9740	9740	0
289	20240627	150200	25091510	9740	9740	9740	9740	0
290	20240627	150100	25091510	9740	9740	9740	9740	0
291	20240627	150000	25091510	9740	9740	9740	9740	0
292	20240627	145900	25091510	9740	9740	9740	9740	0
293	20240627	145800	25091510	9740	9740	9740	9740	0
294	20240627	145700	25091510	9740	9740	9740	9740	0
295	20240627	145600	25091510	9740	9740	9740	9740	0
296	20240627	145500	25091510	9740	9740	9740	9740	0
297	20240627	145400	25091510	9740	9740	9740	9740	0
298	20240627	145300	25091510	9740	9740	9740	9740	0
299	20240627	145200	25091510	9740	9740	9740	9740	0
300	20240627	145100	25091510	9740	9740	9740	9740	0
301	20240627	145000	25091510	9740	9740	9740	9740	0
302	20240627	144900	25091510	9740	9740	9740	9740	0
303	20240627	144800	25091510	9740	9740	9740	9740	0
304	20240627	144700	25091510	9740	9740	9740	9740	0
305	20240627	144600	25091510	9740	9740	9740	9740	0
306	20240627	144500	25091510	9740	9740	9740	9740	0
307	20240627	144400	25091510	9740	9740	9740	9740	0
308	20240627	144300	25091510	9740	9740	9740	9740	0
309	20240627	144200	25091510	9740	9740	9740	9740	0
310	20240627	144100	25091510	9740	9740	9740	9740	0
311	20240627	144000	25091510	9740	9740	9740	9740	10
312	20240627	143900	24994110	9740	9740	9740	9740	10
313	20240627	143800	24896710	9740	9740	9740	9740	20
314	20240627	143700	24701910	9740	9740	9740	9740	0
315	20240627	143600	24701910	9740	9740	9740	9740	0
316	20240627	143500	24701910	9740	9740	9740	9740	0
317	20240627	143400	24701910	9740	9720	9740	9720	20
318	20240627	143300	24507310	9730	9730	9730	9730	10
319	20240627	143200	24410010	9700	9700	9700	9700	0
320	20240627	143100	24410010	9700	9700	9700	9700	0
321	20240627	143000	24410010	9700	9700	9700	9700	0
322	20240627	142900	24410010	9700	9740	9740	9700	202
323	20240627	142800	22442630	9740	9740	9740	9740	0
324	20240627	142700	22442630	9740	9740	9740	9740	0
325	20240627	142600	22442630	9740	9740	9740	9740	0
326	20240627	142500	22442630	9740	9740	9740	9740	0
327	20240627	142400	22442630	9740	9740	9740	9740	2
328	20240627	142300	22423150	9750	9750	9750	9750	0
329	20240627	142200	22423150	9750	9750	9750	9750	17
330	20240627	142100	22257400	9750	9750	9750	9750	0
331	20240627	142000	22257400	9750	9750	9750	9750	0
332	20240627	141900	22257400	9750	9750	9750	9750	0
333	20240627	141800	22257400	9750	9750	9750	9750	0
334	20240627	141700	22257400	9750	9750	9750	9750	0
335	20240627	141600	22257400	9750	9750	9750	9750	0
336	20240627	141500	22257400	9750	9750	9750	9750	0
337	20240627	141400	22257400	9750	9750	9750	9750	0
338	20240627	141300	22257400	9750	9730	9750	9730	3
339	20240627	141200	22228180	9720	9720	9720	9720	0
340	20240627	141100	22228180	9720	9720	9720	9720	1
341	20240627	141000	22218460	9710	9710	9710	9710	0
342	20240627	140900	22218460	9710	9710	9710	9710	0
343	20240627	140800	22218460	9710	9710	9710	9710	0
344	20240627	140700	22218460	9710	9710	9710	9710	0
345	20240627	140600	22218460	9710	9710	9710	9710	0
346	20240627	140500	22218460	9710	9710	9710	9710	0
347	20240627	140400	22218460	9710	9710	9710	9710	1
348	20240627	140300	22208750	9750	9750	9750	9750	0
349	20240627	140200	22208750	9750	9750	9750	9750	0
350	20240627	140100	22208750	9750	9750	9750	9750	0
351	20240627	140000	22208750	9750	9750	9750	9750	0
352	20240627	135900	22208750	9750	9750	9750	9750	0
353	20240627	135800	22208750	9750	9750	9750	9750	0
354	20240627	135700	22208750	9750	9750	9750	9750	0
355	20240627	135600	22208750	9750	9750	9750	9750	0
356	20240627	135500	22208750	9750	9750	9750	9750	0
357	20240627	135400	22208750	9750	9750	9750	9750	0
358	20240627	135300	22208750	9750	9750	9750	9750	0
359	20240627	135200	22208750	9750	9750	9750	9750	0
360	20240627	135100	22208750	9750	9750	9750	9750	0
361	20240627	135000	22208750	9750	9750	9750	9750	0
362	20240627	134900	22208750	9750	9750	9750	9750	0
363	20240627	134800	22208750	9750	9750	9750	9750	0
364	20240627	134700	22208750	9750	9750	9750	9750	0
365	20240627	134600	22208750	9750	9750	9750	9750	0
366	20240627	134500	22208750	9750	9750	9750	9750	0
367	20240627	134400	22208750	9750	9750	9750	9750	0
368	20240627	134300	22208750	9750	9750	9750	9750	0
369	20240627	134200	22208750	9750	9750	9750	9750	0
370	20240627	134100	22208750	9750	9750	9750	9750	0
371	20240627	134000	22208750	9750	9750	9750	9750	0
372	20240627	133900	22208750	9750	9750	9750	9750	0
373	20240627	133800	22208750	9750	9750	9750	9750	0
374	20240627	133700	22208750	9750	9750	9750	9750	0
375	20240627	133600	22208750	9750	9750	9750	9750	0
376	20240627	133500	22208750	9750	9750	9750	9750	0
377	20240627	133400	22208750	9750	9740	9750	9740	103
378	20240627	133300	21205260	9740	9740	9740	9740	0
379	20240627	133200	21205260	9740	9740	9740	9740	0
380	20240627	133100	21205260	9740	9740	9740	9740	0
381	20240627	133000	21205260	9740	9740	9740	9740	0
382	20240627	132900	21205260	9740	9740	9740	9740	0
383	20240627	132800	21205260	9740	9740	9740	9740	0
384	20240627	132700	21205260	9740	9740	9740	9740	0
385	20240627	132600	21205260	9740	9740	9740	9740	0
386	20240627	132500	21205260	9740	9740	9740	9740	0
387	20240627	132400	21205260	9740	9740	9740	9740	0
388	20240627	132300	21205260	9740	9740	9740	9740	0
389	20240627	132200	21205260	9740	9740	9740	9740	0
390	20240627	132100	21205260	9740	9740	9740	9740	0
391	20240627	132000	21205260	9740	9740	9740	9740	0
392	20240627	131900	21205260	9740	9740	9740	9740	0
393	20240627	131800	21205260	9740	9740	9740	9740	0
394	20240627	131700	21205260	9740	9740	9740	9740	0
395	20240627	131600	21205260	9740	9740	9740	9740	3
396	20240627	131500	21176040	9740	9740	9740	9740	0
397	20240627	131400	21176040	9740	9740	9740	9740	0
398	20240627	131300	21176040	9740	9740	9740	9740	0
399	20240627	131200	21176040	9740	9740	9740	9740	0
400	20240627	131100	21176040	9740	9740	9740	9740	0
401	20240627	131000	21176040	9740	9740	9740	9740	0
402	20240627	130900	21176040	9740	9740	9740	9740	0
403	20240627	130800	21176040	9740	9740	9740	9740	0
404	20240627	130700	21176040	9740	9740	9740	9740	0
405	20240627	130600	21176040	9740	9740	9740	9740	0
406	20240627	130500	21176040	9740	9740	9740	9740	0
407	20240627	130400	21176040	9740	9740	9740	9740	0
408	20240627	130300	21176040	9740	9740	9740	9740	100
409	20240627	130200	20202040	9740	9740	9740	9740	0
410	20240627	130100	20202040	9740	9740	9740	9740	0
411	20240627	130000	20202040	9740	9740	9740	9740	0
412	20240627	125900	20202040	9740	9740	9740	9740	0
413	20240627	125800	20202040	9740	9740	9740	9740	0
414	20240627	125700	20202040	9740	9740	9740	9740	0
415	20240627	125600	20202040	9740	9740	9740	9740	0
416	20240627	125500	20202040	9740	9740	9740	9740	0
417	20240627	125400	20202040	9740	9740	9740	9740	0
418	20240627	125300	20202040	9740	9740	9740	9740	0
419	20240627	125200	20202040	9740	9740	9740	9740	0
420	20240627	125100	20202040	9740	9740	9740	9740	0
421	20240627	125000	20202040	9740	9740	9740	9740	0
422	20240627	124900	20202040	9740	9740	9740	9740	0
423	20240627	124800	20202040	9740	9740	9740	9740	0
424	20240627	124700	20202040	9740	9740	9740	9740	0
425	20240627	124600	20202040	9740	9740	9740	9740	0
426	20240627	124500	20202040	9740	9740	9740	9740	0
427	20240627	124400	20202040	9740	9740	9740	9740	0
428	20240627	124300	20202040	9740	9740	9740	9740	0
429	20240627	124200	20202040	9740	9740	9740	9740	0
430	20240627	124100	20202040	9740	9740	9740	9740	0
431	20240627	124000	20202040	9740	9740	9740	9740	0
432	20240627	123900	20202040	9740	9740	9740	9740	0
433	20240627	123800	20202040	9740	9740	9740	9740	1
434	20240627	123700	20192300	9670	9670	9670	9670	0
435	20240627	123600	20192300	9670	9670	9670	9670	0
436	20240627	123500	20192300	9670	9670	9670	9670	0
437	20240627	123400	20192300	9670	9670	9670	9670	0
438	20240627	123300	20192300	9670	9670	9670	9670	0
439	20240627	123200	20192300	9670	9670	9670	9670	0
440	20240627	123100	20192300	9670	9670	9670	9670	0
441	20240627	123000	20192300	9670	9730	9730	9670	40
442	20240627	122900	19804150	9730	9730	9730	9730	0
443	20240627	122800	19804150	9730	9730	9730	9730	0
444	20240627	122700	19804150	9730	9730	9730	9730	0
445	20240627	122600	19804150	9730	9730	9730	9730	0
446	20240627	122500	19804150	9730	9730	9730	9730	0
447	20240627	122400	19804150	9730	9730	9730	9730	0
448	20240627	122300	19804150	9730	9730	9730	9730	178
449	20240627	122200	18072210	9730	9730	9730	9730	0
450	20240627	122100	18072210	9730	9730	9730	9730	0
451	20240627	122000	18072210	9730	9730	9730	9730	0
452	20240627	121900	18072210	9730	9730	9730	9730	0
453	20240627	121800	18072210	9730	9730	9730	9730	0
454	20240627	121700	18072210	9730	9730	9730	9730	0
455	20240627	121600	18072210	9730	9730	9730	9730	0
456	20240627	121500	18072210	9730	9730	9730	9730	0
457	20240627	121400	18072210	9730	9730	9730	9730	0
458	20240627	121300	18072210	9730	9730	9730	9730	0
459	20240627	121200	18072210	9730	9730	9730	9730	0
460	20240627	121100	18072210	9730	9730	9730	9730	0
461	20240627	121000	18072210	9730	9730	9730	9730	0
462	20240627	120900	18072210	9730	9730	9730	9730	0
463	20240627	120800	18072210	9730	9730	9730	9730	0
464	20240627	120700	18072210	9730	9730	9730	9730	0
465	20240627	120600	18072210	9730	9730	9730	9730	0
466	20240627	120500	18072210	9730	9730	9730	9730	0
467	20240627	120400	18072210	9730	9730	9730	9730	0
468	20240627	120300	18072210	9730	9730	9730	9730	0
469	20240627	120200	18072210	9730	9730	9730	9730	0
470	20240627	120100	18072210	9730	9730	9730	9730	0
471	20240627	120000	18072210	9730	9730	9730	9730	0
472	20240627	115900	18072210	9730	9730	9730	9730	0
473	20240627	115800	18072210	9730	9730	9730	9730	0
474	20240627	115700	18072210	9730	9730	9730	9730	0
475	20240627	115600	18072210	9730	9730	9730	9730	0
476	20240627	115500	18072210	9730	9730	9730	9730	0
477	20240627	115400	18072210	9730	9730	9730	9730	0
478	20240627	115300	18072210	9730	9730	9730	9730	0
479	20240627	115200	18072210	9730	9730	9730	9730	0
480	20240627	115100	18072210	9730	9730	9730	9730	0
481	20240627	115000	18072210	9730	9730	9730	9730	0
482	20240627	114900	18072210	9730	9730	9730	9730	0
483	20240627	114800	18072210	9730	9730	9730	9730	0
484	20240627	114700	18072210	9730	9730	9730	9730	0
485	20240627	114600	18072210	9730	9730	9730	9730	0
486	20240627	114500	18072210	9730	9730	9730	9730	0
487	20240627	114400	18072210	9730	9730	9730	9730	0
488	20240627	114300	18072210	9730	9730	9730	9730	0
489	20240627	114200	18072210	9730	9730	9730	9730	0
490	20240627	114100	18072210	9730	9730	9730	9730	0
491	20240627	114000	18072210	9730	9730	9730	9730	0
492	20240627	113900	18072210	9730	9730	9730	9730	0
493	20240627	113800	18072210	9730	9730	9730	9730	0
494	20240627	113700	18072210	9730	9730	9730	9730	0
495	20240627	113600	18072210	9730	9730	9730	9730	0
496	20240627	113500	18072210	9730	9730	9730	9730	0
497	20240627	113400	18072210	9730	9730	9730	9730	0
498	20240627	113300	18072210	9730	9730	9730	9730	0
499	20240627	113200	18072210	9730	9730	9730	9730	0
500	20240627	113100	18072210	9730	9730	9730	9730	0
501	20240627	113000	18072210	9730	9730	9730	9730	0
502	20240627	112900	18072210	9730	9730	9730	9730	0
503	20240627	112800	18072210	9730	9730	9730	9730	0
504	20240627	112700	18072210	9730	9730	9730	9730	0
505	20240627	112600	18072210	9730	9730	9730	9730	0
506	20240627	112500	18072210	9730	9730	9730	9730	0
507	20240627	112400	18072210	9730	9730	9730	9730	0
508	20240627	112300	18072210	9730	9730	9730	9730	0
509	20240627	112200	18072210	9730	9730	9730	9730	0
510	20240627	112100	18072210	9730	9720	9730	9720	20
511	20240627	112000	17877780	9730	9730	9730	9730	0
512	20240627	111900	17877780	9730	9730	9730	9730	0
513	20240627	111800	17877780	9730	9730	9730	9730	0
514	20240627	111700	17877780	9730	9730	9730	9730	0
515	20240627	111600	17877780	9730	9730	9730	9730	0
516	20240627	111500	17877780	9730	9730	9730	9730	0
517	20240627	111400	17877780	9730	9730	9730	9730	0
518	20240627	111300	17877780	9730	9730	9730	9730	0
519	20240627	111200	17877780	9730	9730	9730	9730	0
520	20240627	111100	17877780	9730	9730	9730	9730	0
521	20240627	111000	17877780	9730	9730	9730	9730	0
522	20240627	110900	17877780	9730	9730	9730	9730	0
523	20240627	110800	17877780	9730	9730	9730	9730	0
524	20240627	110700	17877780	9730	9730	9730	9730	7
525	20240627	110600	17809670	9750	9750	9750	9750	0
526	20240627	110500	17809670	9750	9750	9750	9750	0
527	20240627	110400	17809670	9750	9750	9750	9750	0
528	20240627	110300	17809670	9750	9750	9750	9750	0
529	20240627	110200	17809670	9750	9750	9750	9750	0
530	20240627	110100	17809670	9750	9750	9750	9750	0
531	20240627	110000	17809670	9750	9750	9750	9750	0
532	20240627	105900	17809670	9750	9750	9750	9750	0
533	20240627	105800	17809670	9750	9750	9750	9750	0
534	20240627	105700	17809670	9750	9750	9750	9750	0
535	20240627	105600	17809670	9750	9750	9750	9750	0
536	20240627	105500	17809670	9750	9750	9750	9750	0
537	20240627	105400	17809670	9750	9660	9750	9660	3
538	20240627	105300	17780600	9660	9660	9660	9660	0
539	20240627	105200	17780600	9660	9660	9660	9660	0
540	20240627	105100	17780600	9660	9660	9660	9660	0
541	20240627	105000	17780600	9660	9660	9660	9660	0
542	20240627	104900	17780600	9660	9660	9660	9660	0
543	20240627	104800	17780600	9660	9660	9660	9660	112
544	20240627	104700	16698680	9660	9660	9660	9660	1
545	20240627	104600	16689020	9640	9640	9640	9640	0
546	20240627	104500	16689020	9640	9640	9640	9640	5
547	20240627	104400	16640820	9660	9670	9670	9660	228
548	20240627	104300	14436270	9660	9660	9660	9660	1
549	20240627	104200	14426610	9680	9680	9680	9680	0
550	20240627	104100	14426610	9680	9680	9680	9680	0
551	20240627	104000	14426610	9680	9680	9680	9680	0
552	20240627	103900	14426610	9680	9680	9680	9680	0
553	20240627	103800	14426610	9680	9680	9680	9680	0
554	20240627	103700	14426610	9680	9680	9680	9680	0
555	20240627	103600	14426610	9680	9680	9680	9680	0
556	20240627	103500	14426610	9680	9680	9680	9680	0
557	20240627	103400	14426610	9680	9680	9680	9680	0
558	20240627	103300	14426610	9680	9680	9680	9680	0
559	20240627	103200	14426610	9680	9680	9680	9680	0
560	20240627	103100	14426610	9680	9680	9680	9680	0
561	20240627	103000	14426610	9680	9680	9680	9680	0
562	20240627	102900	14426610	9680	9680	9680	9680	0
563	20240627	102800	14426610	9680	9680	9680	9680	0
564	20240627	102700	14426610	9680	9680	9680	9680	0
565	20240627	102600	14426610	9680	9680	9680	9680	0
566	20240627	102500	14426610	9680	9680	9680	9680	0
567	20240627	102400	14426610	9680	9680	9680	9680	0
568	20240627	102300	14426610	9680	9680	9680	9680	0
569	20240627	102200	14426610	9680	9680	9680	9680	0
570	20240627	102100	14426610	9680	9680	9680	9680	0
571	20240627	102000	14426610	9680	9680	9680	9680	0
572	20240627	101900	14426610	9680	9680	9680	9680	1
573	20240627	101800	14416930	9630	9630	9630	9630	0
574	20240627	101700	14416930	9630	9630	9630	9630	11
575	20240627	101600	14311000	9690	9690	9690	9690	0
576	20240627	101500	14311000	9690	9690	9690	9690	0
577	20240627	101400	14311000	9690	9690	9690	9690	0
578	20240627	101300	14311000	9690	9690	9690	9690	0
579	20240627	101200	14311000	9690	9690	9690	9690	0
580	20240627	101100	14311000	9690	9690	9690	9690	0
581	20240627	101000	14311000	9690	9690	9690	9690	1
582	20240627	100900	14301310	9630	9630	9630	9630	273
583	20240627	100800	11672320	9690	9700	9700	9630	361
584	20240627	100700	8194380	9700	9700	9700	9700	0
585	20240627	100600	8194380	9700	9700	9700	9700	0
586	20240627	100500	8194380	9700	9700	9700	9700	0
587	20240627	100400	8194380	9700	9700	9700	9700	0
588	20240627	100300	8194380	9700	9700	9700	9700	0
589	20240627	100200	8194380	9700	9700	9700	9700	0
590	20240627	100100	8194380	9700	9700	9700	9700	0
591	20240627	100000	8194380	9700	9700	9700	9700	0
592	20240627	095900	8194380	9700	9700	9700	9700	1
593	20240627	095800	8184680	9700	9700	9700	9700	1
594	20240627	095700	8174980	9700	9700	9700	9700	0
595	20240627	095600	8174980	9700	9700	9700	9700	2
596	20240627	095500	8155580	9710	9710	9710	9710	0
597	20240627	095400	8155580	9710	9710	9710	9710	0
598	20240627	095300	8155580	9710	9710	9710	9710	1
599	20240627	095200	8145870	9710	9710	9710	9710	1
600	20240627	095100	8136160	9710	9710	9710	9710	0
601	20240627	095000	8136160	9710	9710	9710	9710	1
602	20240627	094900	8126450	9710	9710	9710	9710	0
603	20240627	094800	8126450	9710	9710	9710	9710	0
604	20240627	094700	8126450	9710	9710	9710	9710	1
605	20240627	094600	8116740	9710	9710	9710	9710	1
606	20240627	094500	8107030	9770	9770	9770	9770	1
607	20240627	094400	8097260	9710	9710	9710	9710	1
608	20240627	094300	8087550	9710	9710	9710	9710	0
609	20240627	094200	8087550	9710	9710	9710	9710	0
610	20240627	094100	8087550	9710	9710	9710	9710	2
611	20240627	094000	8068130	9710	9710	9710	9710	1
612	20240627	093900	8058420	9710	9710	9710	9710	0
613	20240627	093800	8058420	9710	9730	9730	9710	97
614	20240627	093700	7114750	9730	9730	9730	9730	6
615	20240627	093600	7056370	9730	9730	9730	9730	0
616	20240627	093500	7056370	9730	9730	9730	9730	1
617	20240627	093400	7046640	9730	9730	9730	9730	1
618	20240627	093300	7036910	9790	9790	9790	9790	0
619	20240627	093200	7036910	9790	9790	9790	9790	0
620	20240627	093100	7036910	9790	9730	9790	9730	2
621	20240627	093000	7017390	9730	9730	9730	9730	0
622	20240627	092900	7017390	9730	9730	9730	9730	1
623	20240627	092800	7007660	9790	9790	9790	9790	1
624	20240627	092700	6997870	9730	9730	9730	9730	0
625	20240627	092600	6997870	9730	9730	9730	9730	1
626	20240627	092500	6988140	9730	9730	9730	9730	1
627	20240627	092400	6978410	9790	9790	9790	9790	0
628	20240627	092300	6978410	9790	9730	9790	9730	2
629	20240627	092200	6958890	9790	9790	9790	9790	0
630	20240627	092100	6958890	9790	9790	9790	9790	1
631	20240627	092000	6949100	9730	9730	9730	9730	1
632	20240627	091900	6939370	9790	9790	9790	9730	4
633	20240627	091800	6900270	9790	9790	9790	9790	0
634	20240627	091700	6900270	9790	9730	9790	9730	4
635	20240627	091600	6861230	9730	9730	9730	9730	0
636	20240627	091500	6861230	9730	9730	9730	9730	0
637	20240627	091400	6861230	9730	9730	9730	9730	1
638	20240627	091300	6851500	9740	9740	9740	9740	2
639	20240627	091200	6832020	9800	9800	9800	9800	0
640	20240627	091100	6832020	9800	9740	9810	9730	16
641	20240627	091000	6675550	9850	9850	9850	9850	1
642	20240627	090900	6665700	9750	9930	9930	9750	28
643	20240627	090800	6388560	9750	9770	10000	9730	436
644	20240627	090700	2072540	9760	9730	9760	9730	4
645	20240627	090600	2033570	9730	9730	9730	9730	0
646	20240627	090500	2033570	9730	9730	9730	9730	0
647	20240627	090400	2033570	9730	9730	9730	9730	1
648	20240627	090300	2023840	9730	9730	9730	9730	0
649	20240627	090200	2023840	9730	9730	9730	9730	1
650	20240627	090100	2014110	9730	9730	9730	9730	0
651	20240627	090000	2014110	9730	9730	9730	9730	207