KissMeData/044960/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192900	486817520	5290	5290	5290	5290	2859
3	20240627	192800	486817520	5290	5290	5290	5290	0
4	20240627	192700	486817520	5290	5290	5290	5290	0
5	20240627	192600	486817520	5290	5290	5290	5290	0
6	20240627	192500	486817520	5290	5290	5290	5290	0
7	20240627	192400	486817520	5290	5290	5290	5290	0
8	20240627	192300	486817520	5290	5290	5290	5290	0
9	20240627	192200	486817520	5290	5290	5290	5290	0
10	20240627	192100	486817520	5290	5290	5290	5290	0
11	20240627	192000	486817520	5290	5290	5290	5290	0
12	20240627	191900	486817520	5290	5290	5290	5290	0
13	20240627	191800	486817520	5290	5290	5290	5290	0
14	20240627	191700	486817520	5290	5290	5290	5290	0
15	20240627	191600	486817520	5290	5290	5290	5290	0
16	20240627	191500	486817520	5290	5290	5290	5290	0
17	20240627	191400	486817520	5290	5290	5290	5290	0
18	20240627	191300	486817520	5290	5290	5290	5290	0
19	20240627	191200	486817520	5290	5290	5290	5290	0
20	20240627	191100	486817520	5290	5290	5290	5290	0
21	20240627	191000	486817520	5290	5290	5290	5290	0
22	20240627	190900	486817520	5290	5290	5290	5290	0
23	20240627	190800	486817520	5290	5290	5290	5290	0
24	20240627	190700	486817520	5290	5290	5290	5290	0
25	20240627	190600	486817520	5290	5290	5290	5290	0
26	20240627	190500	486817520	5290	5290	5290	5290	0
27	20240627	190400	486817520	5290	5290	5290	5290	0
28	20240627	190300	486817520	5290	5290	5290	5290	0
29	20240627	190200	486817520	5290	5290	5290	5290	0
30	20240627	190100	486817520	5290	5290	5290	5290	0
31	20240627	190000	486817520	5290	5290	5290	5290	0
32	20240627	185900	486817520	5290	5290	5290	5290	2859
33	20240627	185800	486817520	5290	5290	5290	5290	0
34	20240627	185700	486817520	5290	5290	5290	5290	0
35	20240627	185600	486817520	5290	5290	5290	5290	0
36	20240627	185500	486817520	5290	5290	5290	5290	0
37	20240627	185400	486817520	5290	5290	5290	5290	0
38	20240627	185300	486817520	5290	5290	5290	5290	0
39	20240627	185200	486817520	5290	5290	5290	5290	0
40	20240627	185100	486817520	5290	5290	5290	5290	0
41	20240627	185000	486817520	5290	5290	5290	5290	0
42	20240627	184900	486817520	5290	5290	5290	5290	0
43	20240627	184800	486817520	5290	5290	5290	5290	0
44	20240627	184700	486817520	5290	5290	5290	5290	0
45	20240627	184600	486817520	5290	5290	5290	5290	0
46	20240627	184500	486817520	5290	5290	5290	5290	0
47	20240627	184400	486817520	5290	5290	5290	5290	0
48	20240627	184300	486817520	5290	5290	5290	5290	0
49	20240627	184200	486817520	5290	5290	5290	5290	0
50	20240627	184100	486817520	5290	5290	5290	5290	0
51	20240627	184000	486817520	5290	5290	5290	5290	0
52	20240627	183900	486817520	5290	5290	5290	5290	0
53	20240627	183800	486817520	5290	5290	5290	5290	0
54	20240627	183700	486817520	5290	5290	5290	5290	0
55	20240627	183600	486817520	5290	5290	5290	5290	0
56	20240627	183500	486817520	5290	5290	5290	5290	0
57	20240627	183400	486817520	5290	5290	5290	5290	0
58	20240627	183300	486817520	5290	5290	5290	5290	0
59	20240627	183200	486817520	5290	5290	5290	5290	0
60	20240627	183100	486817520	5290	5290	5290	5290	0
61	20240627	183000	486817520	5290	5290	5290	5290	0
62	20240627	182900	486817520	5290	5290	5290	5290	2859
63	20240627	182800	486817520	5290	5290	5290	5290	0
64	20240627	182700	486817520	5290	5290	5290	5290	0
65	20240627	182600	486817520	5290	5290	5290	5290	0
66	20240627	182500	486817520	5290	5290	5290	5290	0
67	20240627	182400	486817520	5290	5290	5290	5290	0
68	20240627	182300	486817520	5290	5290	5290	5290	0
69	20240627	182200	486817520	5290	5290	5290	5290	0
70	20240627	182100	486817520	5290	5290	5290	5290	0
71	20240627	182000	486817520	5290	5290	5290	5290	0
72	20240627	181900	486817520	5290	5290	5290	5290	0
73	20240627	181800	486817520	5290	5290	5290	5290	0
74	20240627	181700	486817520	5290	5290	5290	5290	0
75	20240627	181600	486817520	5290	5290	5290	5290	0
76	20240627	181500	486817520	5290	5290	5290	5290	0
77	20240627	181400	486817520	5290	5290	5290	5290	0
78	20240627	181300	486817520	5290	5290	5290	5290	0
79	20240627	181200	486817520	5290	5290	5290	5290	0
80	20240627	181100	486817520	5290	5290	5290	5290	0
81	20240627	181000	486817520	5290	5290	5290	5290	0
82	20240627	180900	486817520	5290	5290	5290	5290	0
83	20240627	180800	486817520	5290	5290	5290	5290	0
84	20240627	180700	486817520	5290	5290	5290	5290	0
85	20240627	180600	486817520	5290	5290	5290	5290	0
86	20240627	180500	486817520	5290	5290	5290	5290	0
87	20240627	180400	486817520	5290	5290	5290	5290	0
88	20240627	180300	486817520	5290	5290	5290	5290	0
89	20240627	180200	486817520	5290	5290	5290	5290	0
90	20240627	180100	486817520	5290	5290	5290	5290	0
91	20240627	180000	486817520	5290	5290	5290	5290	0
92	20240627	175900	486817520	5290	5290	5290	5290	2859
93	20240627	175800	486817520	5290	5290	5290	5290	0
94	20240627	175700	486817520	5290	5290	5290	5290	0
95	20240627	175600	486817520	5290	5290	5290	5290	0
96	20240627	175500	486817520	5290	5290	5290	5290	0
97	20240627	175400	486817520	5290	5290	5290	5290	0
98	20240627	175300	486817520	5290	5290	5290	5290	0
99	20240627	175200	486817520	5290	5290	5290	5290	0
100	20240627	175100	486817520	5290	5290	5290	5290	0
101	20240627	175000	486817520	5290	5290	5290	5290	0
102	20240627	174900	486817520	5290	5290	5290	5290	0
103	20240627	174800	486817520	5290	5290	5290	5290	0
104	20240627	174700	486817520	5290	5290	5290	5290	0
105	20240627	174600	486817520	5290	5290	5290	5290	0
106	20240627	174500	486817520	5290	5290	5290	5290	0
107	20240627	174400	486817520	5290	5290	5290	5290	0
108	20240627	174300	486817520	5290	5290	5290	5290	0
109	20240627	174200	486817520	5290	5290	5290	5290	0
110	20240627	174100	486817520	5290	5290	5290	5290	0
111	20240627	174000	486817520	5290	5290	5290	5290	0
112	20240627	173900	486817520	5290	5290	5290	5290	0
113	20240627	173800	486817520	5290	5290	5290	5290	0
114	20240627	173700	486817520	5290	5290	5290	5290	0
115	20240627	173600	486817520	5290	5290	5290	5290	0
116	20240627	173500	486817520	5290	5290	5290	5290	0
117	20240627	173400	486817520	5290	5290	5290	5290	0
118	20240627	173300	486817520	5290	5290	5290	5290	0
119	20240627	173200	486817520	5290	5290	5290	5290	0
120	20240627	173100	486817520	5290	5290	5290	5290	0
121	20240627	173000	486817520	5290	5290	5290	5290	0
122	20240627	172900	486817520	5290	5290	5290	5290	2859
123	20240627	172800	486817520	5290	5290	5290	5290	0
124	20240627	172700	486817520	5290	5290	5290	5290	0
125	20240627	172600	486817520	5290	5290	5290	5290	0
126	20240627	172500	486817520	5290	5290	5290	5290	0
127	20240627	172400	486817520	5290	5290	5290	5290	0
128	20240627	172300	486817520	5290	5290	5290	5290	0
129	20240627	172200	486817520	5290	5290	5290	5290	0
130	20240627	172100	486817520	5290	5290	5290	5290	0
131	20240627	172000	486817520	5290	5290	5290	5290	0
132	20240627	171900	486817520	5290	5290	5290	5290	0
133	20240627	171800	486817520	5290	5290	5290	5290	0
134	20240627	171700	486817520	5290	5290	5290	5290	0
135	20240627	171600	486817520	5290	5290	5290	5290	0
136	20240627	171500	486817520	5290	5290	5290	5290	0
137	20240627	171400	486817520	5290	5290	5290	5290	0
138	20240627	171300	486817520	5290	5290	5290	5290	0
139	20240627	171200	486817520	5290	5290	5290	5290	0
140	20240627	171100	486817520	5290	5290	5290	5290	0
141	20240627	171000	486817520	5290	5290	5290	5290	0
142	20240627	170900	486817520	5290	5290	5290	5290	0
143	20240627	170800	486817520	5290	5290	5290	5290	0
144	20240627	170700	486817520	5290	5290	5290	5290	0
145	20240627	170600	486817520	5290	5290	5290	5290	0
146	20240627	170500	486817520	5290	5290	5290	5290	0
147	20240627	170400	486817520	5290	5290	5290	5290	0
148	20240627	170300	486817520	5290	5290	5290	5290	0
149	20240627	170200	486817520	5290	5290	5290	5290	0
150	20240627	170100	486817520	5290	5290	5290	5290	0
151	20240627	170000	486817520	5290	5290	5290	5290	0
152	20240627	165900	486817520	5290	5290	5290	5290	2859
153	20240627	165800	486817520	5290	5290	5290	5290	0
154	20240627	165700	486817520	5290	5290	5290	5290	0
155	20240627	165600	486817520	5290	5290	5290	5290	0
156	20240627	165500	486817520	5290	5290	5290	5290	0
157	20240627	165400	486817520	5290	5290	5290	5290	0
158	20240627	165300	486817520	5290	5290	5290	5290	0
159	20240627	165200	486817520	5290	5290	5290	5290	0
160	20240627	165100	486817520	5290	5290	5290	5290	0
161	20240627	165000	486817520	5290	5290	5290	5290	0
162	20240627	164900	486817520	5290	5290	5290	5290	0
163	20240627	164800	486817520	5290	5290	5290	5290	0
164	20240627	164700	486817520	5290	5290	5290	5290	0
165	20240627	164600	486817520	5290	5290	5290	5290	0
166	20240627	164500	486817520	5290	5290	5290	5290	0
167	20240627	164400	486817520	5290	5290	5290	5290	0
168	20240627	164300	486817520	5290	5290	5290	5290	0
169	20240627	164200	486817520	5290	5290	5290	5290	0
170	20240627	164100	486817520	5290	5290	5290	5290	0
171	20240627	164000	486817520	5290	5290	5290	5290	0
172	20240627	163900	486817520	5290	5290	5290	5290	0
173	20240627	163800	486817520	5290	5290	5290	5290	0
174	20240627	163700	486817520	5290	5290	5290	5290	0
175	20240627	163600	486817520	5290	5290	5290	5290	0
176	20240627	163500	486817520	5290	5290	5290	5290	0
177	20240627	163400	486817520	5290	5290	5290	5290	0
178	20240627	163300	486817520	5290	5290	5290	5290	0
179	20240627	163200	486817520	5290	5290	5290	5290	0
180	20240627	163100	486817520	5290	5290	5290	5290	0
181	20240627	163000	486817520	5290	5290	5290	5290	0
182	20240627	162900	486817520	5290	5290	5290	5290	2859
183	20240627	162800	486817520	5290	5290	5290	5290	0
184	20240627	162700	486817520	5290	5290	5290	5290	0
185	20240627	162600	486817520	5290	5290	5290	5290	0
186	20240627	162500	486817520	5290	5290	5290	5290	0
187	20240627	162400	486817520	5290	5290	5290	5290	0
188	20240627	162300	486817520	5290	5290	5290	5290	0
189	20240627	162200	486817520	5290	5290	5290	5290	0
190	20240627	162100	486817520	5290	5290	5290	5290	0
191	20240627	162000	486817520	5290	5290	5290	5290	0
192	20240627	161900	486817520	5290	5290	5290	5290	0
193	20240627	161800	486817520	5290	5290	5290	5290	0
194	20240627	161700	486817520	5290	5290	5290	5290	0
195	20240627	161600	486817520	5290	5290	5290	5290	0
196	20240627	161500	486817520	5290	5290	5290	5290	0
197	20240627	161400	486817520	5290	5290	5290	5290	0
198	20240627	161300	486817520	5290	5290	5290	5290	0
199	20240627	161200	486817520	5290	5290	5290	5290	0
200	20240627	161100	486817520	5290	5290	5290	5290	0
201	20240627	161000	486817520	5290	5290	5290	5290	0
202	20240627	160900	486817520	5290	5290	5290	5290	0
203	20240627	160800	486817520	5290	5290	5290	5290	0
204	20240627	160700	486817520	5290	5290	5290	5290	0
205	20240627	160600	486817520	5290	5290	5290	5290	0
206	20240627	160500	486817520	5290	5290	5290	5290	0
207	20240627	160400	486817520	5290	5290	5290	5290	0
208	20240627	160300	486817520	5290	5290	5290	5290	0
209	20240627	160200	486817520	5290	5290	5290	5290	0
210	20240627	160100	486817520	5290	5290	5290	5290	0
211	20240627	160000	486817520	5290	5290	5290	5290	0
212	20240627	155900	486817520	5290	5290	5290	5290	2859
213	20240627	155800	486817520	5290	5290	5290	5290	0
214	20240627	155700	486817520	5290	5290	5290	5290	0
215	20240627	155600	486817520	5290	5290	5290	5290	0
216	20240627	155500	486817520	5290	5290	5290	5290	0
217	20240627	155400	486817520	5290	5290	5290	5290	0
218	20240627	155300	486817520	5290	5290	5290	5290	0
219	20240627	155200	486817520	5290	5290	5290	5290	0
220	20240627	155100	486817520	5290	5290	5290	5290	0
221	20240627	155000	486817520	5290	5290	5290	5290	0
222	20240627	154900	486817520	5290	5290	5290	5290	0
223	20240627	154800	486817520	5290	5290	5290	5290	0
224	20240627	154700	486817520	5290	5290	5290	5290	0
225	20240627	154600	486817520	5290	5290	5290	5290	0
226	20240627	154500	486817520	5290	5290	5290	5290	0
227	20240627	154400	486817520	5290	5290	5290	5290	0
228	20240627	154300	486817520	5290	5290	5290	5290	0
229	20240627	154200	486817520	5290	5290	5290	5290	0
230	20240627	154100	486817520	5290	5290	5290	5290	0
231	20240627	154000	486817520	5290	5290	5290	5290	0
232	20240627	153900	486817520	5290	5290	5290	5290	0
233	20240627	153800	486817520	5290	5290	5290	5290	0
234	20240627	153700	486817520	5290	5290	5290	5290	0
235	20240627	153600	486817520	5290	5290	5290	5290	0
236	20240627	153500	486817520	5290	5290	5290	5290	0
237	20240627	153400	486817520	5290	5290	5290	5290	0
238	20240627	153300	486817520	5290	5290	5290	5290	0
239	20240627	153200	486817520	5290	5290	5290	5290	0
240	20240627	153100	486817520	5290	5290	5290	5290	0
241	20240627	153000	486817520	5290	5290	5290	5290	2859
242	20240627	152900	471693410	5300	5300	5300	5300	0
243	20240627	152800	471693410	5300	5300	5300	5300	0
244	20240627	152700	471693410	5300	5300	5300	5300	0
245	20240627	152600	471693410	5300	5300	5300	5300	0
246	20240627	152500	471693410	5300	5300	5300	5300	0
247	20240627	152400	471693410	5300	5300	5300	5300	0
248	20240627	152300	471693410	5300	5300	5300	5300	0
249	20240627	152200	471693410	5300	5300	5300	5300	0
250	20240627	152100	471693410	5300	5300	5300	5300	0
251	20240627	152000	471693410	5300	5300	5300	5300	0
252	20240627	151900	471693410	5300	5310	5310	5300	52
253	20240627	151800	471417800	5300	5300	5300	5300	0
254	20240627	151700	471417800	5300	5300	5300	5300	16
255	20240627	151600	471333000	5300	5300	5300	5300	0
256	20240627	151500	471333000	5300	5290	5300	5290	200
257	20240627	151400	470274990	5290	5300	5300	5290	5
258	20240627	151300	470248510	5290	5290	5290	5290	5
259	20240627	151200	470222060	5290	5290	5290	5290	0
260	20240627	151100	470222060	5290	5290	5290	5290	83
261	20240627	151000	469782990	5300	5300	5300	5300	23
262	20240627	150900	469661090	5300	5300	5300	5300	174
263	20240627	150800	468738890	5300	5290	5300	5290	2010
264	20240627	150700	458105890	5300	5300	5300	5300	0
265	20240627	150600	458105890	5300	5300	5300	5300	350
266	20240627	150500	456250890	5290	5290	5290	5290	0
267	20240627	150400	456250890	5290	5290	5290	5290	250
268	20240627	150300	454928390	5290	5290	5290	5290	1000
269	20240627	150200	449638390	5290	5290	5290	5290	8
270	20240627	150100	449596070	5290	5290	5290	5290	690
271	20240627	150000	445945970	5290	5290	5290	5290	5218
272	20240627	145900	418342750	5300	5300	5300	5300	18
273	20240627	145800	418247350	5310	5310	5310	5310	0
274	20240627	145700	418247350	5310	5310	5310	5310	0
275	20240627	145600	418247350	5310	5310	5310	5310	1
276	20240627	145500	418242040	5290	5290	5290	5290	0
277	20240627	145400	418242040	5290	5300	5300	5290	500
278	20240627	145300	415596470	5290	5290	5290	5290	0
279	20240627	145200	415596470	5290	5290	5290	5290	0
280	20240627	145100	415596470	5290	5300	5300	5290	3350
281	20240627	145000	397867730	5310	5310	5310	5310	2
282	20240627	144900	397857110	5300	5300	5300	5300	0
283	20240627	144800	397857110	5300	5300	5300	5300	261
284	20240627	144700	396473810	5300	5290	5300	5290	212
285	20240627	144600	395352280	5300	5300	5300	5300	447
286	20240627	144500	392983180	5300	5300	5300	5300	872
287	20240627	144400	388361580	5300	5300	5300	5300	180
288	20240627	144300	387407580	5310	5310	5310	5310	0
289	20240627	144200	387407580	5310	5310	5310	5310	0
290	20240627	144100	387407580	5310	5310	5310	5310	1
291	20240627	144000	387402270	5310	5310	5310	5310	3
292	20240627	143900	387386340	5300	5300	5300	5300	682
293	20240627	143800	383771740	5300	5310	5310	5300	130
294	20240627	143700	383082730	5300	5290	5300	5290	1127
295	20240627	143600	377110380	5290	5290	5290	5290	35
296	20240627	143500	376925230	5300	5300	5300	5300	0
297	20240627	143400	376925230	5300	5300	5300	5300	57
298	20240627	143300	376623130	5300	5300	5300	5300	50
299	20240627	143200	376358130	5300	5290	5300	5290	1018
300	20240627	143100	370963900	5300	5300	5300	5290	63
301	20240627	143000	370630610	5290	5290	5290	5290	0
302	20240627	142900	370630610	5290	5290	5290	5290	220
303	20240627	142800	369466810	5300	5300	5300	5300	1
304	20240627	142700	369461510	5300	5300	5300	5300	10
305	20240627	142600	369408510	5300	5300	5300	5300	0
306	20240627	142500	369408510	5300	5300	5300	5300	25
307	20240627	142400	369276010	5300	5300	5300	5300	11
308	20240627	142300	369217710	5290	5290	5290	5290	0
309	20240627	142200	369217710	5290	5290	5290	5290	0
310	20240627	142100	369217710	5290	5290	5290	5290	2853
311	20240627	142000	354125340	5300	5290	5300	5290	361
312	20240627	141900	352213090	5290	5300	5300	5290	728
313	20240627	141800	348354740	5290	5290	5290	5290	0
314	20240627	141700	348354740	5290	5290	5290	5290	0
315	20240627	141600	348354740	5290	5290	5290	5290	500
316	20240627	141500	345709740	5300	5300	5300	5300	0
317	20240627	141400	345709740	5300	5290	5310	5290	317
318	20240627	141300	344031360	5300	5300	5300	5300	122
319	20240627	141200	343384760	5300	5290	5300	5290	609
320	20240627	141100	340161350	5300	5300	5300	5300	0
321	20240627	141000	340161350	5300	5300	5300	5300	383
322	20240627	140900	338131450	5300	5300	5300	5300	0
323	20240627	140800	338131450	5300	5300	5300	5300	0
324	20240627	140700	338131450	5300	5300	5300	5300	0
325	20240627	140600	338131450	5300	5320	5320	5300	24
326	20240627	140500	338004230	5300	5300	5300	5300	847
327	20240627	140400	333515130	5300	5290	5300	5290	984
328	20240627	140300	328301190	5290	5290	5290	5290	100
329	20240627	140200	327772190	5300	5300	5300	5300	1
330	20240627	140100	327766890	5290	5290	5290	5290	568
331	20240627	140000	324762170	5300	5300	5300	5300	0
332	20240627	135900	324762170	5300	5300	5300	5300	1
333	20240627	135800	324756870	5290	5290	5290	5290	788
334	20240627	135700	320588350	5290	5290	5290	5280	600
335	20240627	135600	317416350	5290	5290	5290	5290	5572
336	20240627	135500	287940470	5300	5300	5300	5300	50
337	20240627	135400	287675470	5300	5300	5300	5300	3123
338	20240627	135300	271123570	5310	5310	5310	5310	2228
339	20240627	135200	259292890	5310	5310	5310	5310	10
340	20240627	135100	259239790	5320	5320	5320	5320	0
341	20240627	135000	259239790	5320	5320	5320	5320	1
342	20240627	134900	259234470	5320	5320	5320	5320	0
343	20240627	134800	259234470	5320	5320	5320	5320	0
344	20240627	134700	259234470	5320	5320	5320	5320	0
345	20240627	134600	259234470	5320	5320	5320	5320	8
346	20240627	134500	259191910	5320	5320	5320	5320	0
347	20240627	134400	259191910	5320	5320	5320	5320	0
348	20240627	134300	259191910	5320	5320	5320	5320	0
349	20240627	134200	259191910	5320	5320	5320	5320	0
350	20240627	134100	259191910	5320	5320	5320	5320	189
351	20240627	134000	258186430	5310	5310	5310	5310	0
352	20240627	133900	258186430	5310	5310	5310	5310	0
353	20240627	133800	258186430	5310	5310	5310	5310	0
354	20240627	133700	258186430	5310	5310	5310	5310	18
355	20240627	133600	258090850	5320	5320	5320	5320	0
356	20240627	133500	258090850	5320	5320	5320	5320	0
357	20240627	133400	258090850	5320	5320	5320	5320	0
358	20240627	133300	258090850	5320	5320	5320	5320	20
359	20240627	133200	257984450	5320	5320	5320	5320	0
360	20240627	133100	257984450	5320	5320	5320	5320	10
361	20240627	133000	257931250	5320	5330	5330	5320	284
362	20240627	132900	256419410	5330	5330	5330	5330	63
363	20240627	132800	256083620	5330	5320	5330	5320	196
364	20240627	132700	255039020	5320	5320	5320	5320	792
365	20240627	132600	250825580	5320	5320	5320	5320	19
366	20240627	132500	250724500	5320	5320	5320	5320	5
367	20240627	132400	250697900	5320	5320	5320	5320	6
368	20240627	132300	250665980	5320	5310	5320	5300	380
369	20240627	132200	248651300	5320	5320	5320	5320	0
370	20240627	132100	248651300	5320	5320	5320	5320	125
371	20240627	132000	247986300	5320	5320	5320	5320	1
372	20240627	131900	247980980	5310	5310	5310	5310	0
373	20240627	131800	247980980	5310	5310	5310	5310	508
374	20240627	131700	245283500	5310	5310	5310	5310	129
375	20240627	131600	244598510	5310	5310	5310	5310	100
376	20240627	131500	244067510	5320	5320	5320	5320	0
377	20240627	131400	244067510	5320	5320	5320	5320	0
378	20240627	131300	244067510	5320	5320	5320	5320	0
379	20240627	131200	244067510	5320	5320	5320	5320	0
380	20240627	131100	244067510	5320	5320	5320	5320	0
381	20240627	131000	244067510	5320	5320	5320	5320	18
382	20240627	130900	243971750	5310	5310	5310	5310	0
383	20240627	130800	243971750	5310	5310	5310	5310	0
384	20240627	130700	243971750	5310	5310	5310	5310	0
385	20240627	130600	243971750	5310	5310	5310	5310	0
386	20240627	130500	243971750	5310	5310	5310	5310	0
387	20240627	130400	243971750	5310	5310	5310	5310	0
388	20240627	130300	243971750	5310	5310	5310	5310	0
389	20240627	130200	243971750	5310	5310	5310	5310	0
390	20240627	130100	243971750	5310	5310	5310	5310	884
391	20240627	130000	239277710	5320	5320	5320	5320	0
392	20240627	125900	239277710	5320	5320	5320	5320	0
393	20240627	125800	239277710	5320	5320	5320	5320	0
394	20240627	125700	239277710	5320	5320	5320	5320	0
395	20240627	125600	239277710	5320	5320	5320	5320	0
396	20240627	125500	239277710	5320	5320	5320	5320	0
397	20240627	125400	239277710	5320	5320	5320	5320	0
398	20240627	125300	239277710	5320	5320	5320	5320	1
399	20240627	125200	239272390	5310	5310	5310	5310	101
400	20240627	125100	238736080	5310	5310	5310	5310	600
401	20240627	125000	235550080	5310	5310	5310	5310	60
402	20240627	124900	235231480	5320	5320	5320	5320	0
403	20240627	124800	235231480	5320	5320	5320	5320	0
404	20240627	124700	235231480	5320	5320	5320	5320	2
405	20240627	124600	235220840	5320	5320	5320	5320	0
406	20240627	124500	235220840	5320	5320	5320	5320	100
407	20240627	124400	234688840	5320	5320	5320	5320	100
408	20240627	124300	234156840	5320	5320	5320	5320	0
409	20240627	124200	234156840	5320	5320	5320	5320	2
410	20240627	124100	234146200	5310	5320	5320	5310	200
411	20240627	124000	233083200	5320	5320	5320	5320	0
412	20240627	123900	233083200	5320	5320	5320	5320	0
413	20240627	123800	233083200	5320	5310	5320	5310	35
414	20240627	123700	232897340	5300	5300	5300	5300	0
415	20240627	123600	232897340	5300	5300	5300	5300	0
416	20240627	123500	232897340	5300	5300	5300	5300	100
417	20240627	123400	232367340	5300	5300	5300	5300	30
418	20240627	123300	232208340	5310	5310	5310	5310	900
419	20240627	123200	227429340	5310	5310	5310	5310	68
420	20240627	123100	227068260	5310	5310	5310	5310	182
421	20240627	123000	226101840	5310	5310	5310	5310	0
422	20240627	122900	226101840	5310	5310	5310	5310	0
423	20240627	122800	226101840	5310	5310	5310	5310	0
424	20240627	122700	226101840	5310	5310	5310	5310	0
425	20240627	122600	226101840	5310	5310	5310	5310	1
426	20240627	122500	226096530	5300	5300	5300	5300	0
427	20240627	122400	226096530	5300	5300	5300	5300	0
428	20240627	122300	226096530	5300	5300	5300	5300	0
429	20240627	122200	226096530	5300	5300	5300	5300	0
430	20240627	122100	226096530	5300	5300	5300	5300	0
431	20240627	122000	226096530	5300	5300	5300	5300	0
432	20240627	121900	226096530	5300	5300	5300	5300	0
433	20240627	121800	226096530	5300	5300	5300	5300	0
434	20240627	121700	226096530	5300	5300	5300	5300	0
435	20240627	121600	226096530	5300	5300	5300	5300	0
436	20240627	121500	226096530	5300	5300	5300	5300	0
437	20240627	121400	226096530	5300	5300	5300	5300	300
438	20240627	121300	224506530	5310	5310	5310	5310	0
439	20240627	121200	224506530	5310	5310	5310	5310	20
440	20240627	121100	224400330	5310	5310	5310	5310	10
441	20240627	121000	224347230	5310	5310	5310	5310	0
442	20240627	120900	224347230	5310	5310	5310	5310	0
443	20240627	120800	224347230	5310	5310	5310	5310	0
444	20240627	120700	224347230	5310	5310	5310	5310	0
445	20240627	120600	224347230	5310	5310	5310	5310	0
446	20240627	120500	224347230	5310	5310	5310	5310	3
447	20240627	120400	224331300	5310	5310	5310	5310	0
448	20240627	120300	224331300	5310	5310	5310	5310	0
449	20240627	120200	224331300	5310	5310	5310	5310	83
450	20240627	120100	223890570	5310	5310	5310	5310	0
451	20240627	120000	223890570	5310	5310	5310	5310	0
452	20240627	115900	223890570	5310	5310	5310	5310	0
453	20240627	115800	223890570	5310	5310	5310	5310	1
454	20240627	115700	223885260	5300	5300	5300	5300	200
455	20240627	115600	222825260	5310	5310	5310	5310	0
456	20240627	115500	222825260	5310	5310	5310	5310	2
457	20240627	115400	222814640	5310	5310	5310	5310	0
458	20240627	115300	222814640	5310	5310	5310	5310	72
459	20240627	115200	222432320	5320	5320	5320	5320	0
460	20240627	115100	222432320	5320	5320	5320	5320	0
461	20240627	115000	222432320	5320	5320	5320	5320	0
462	20240627	114900	222432320	5320	5320	5320	5320	2
463	20240627	114800	222421680	5320	5320	5320	5320	0
464	20240627	114700	222421680	5320	5320	5320	5320	0
465	20240627	114600	222421680	5320	5320	5320	5320	0
466	20240627	114500	222421680	5320	5320	5320	5320	1
467	20240627	114400	222416360	5300	5300	5300	5300	69
468	20240627	114300	222050660	5300	5300	5300	5300	8
469	20240627	114200	222008260	5300	5300	5300	5300	50
470	20240627	114100	221743260	5310	5310	5310	5310	0
471	20240627	114000	221743260	5310	5310	5310	5310	58
472	20240627	113900	221435280	5300	5300	5300	5300	12
473	20240627	113800	221371680	5290	5290	5290	5290	38
474	20240627	113700	221170660	5300	5300	5300	5300	0
475	20240627	113600	221170660	5300	5300	5300	5300	100
476	20240627	113500	220640660	5290	5290	5290	5290	0
477	20240627	113400	220640660	5290	5290	5290	5290	0
478	20240627	113300	220640660	5290	5290	5290	5290	1
479	20240627	113200	220635370	5300	5300	5300	5300	0
480	20240627	113100	220635370	5300	5300	5300	5300	700
481	20240627	113000	216925370	5290	5290	5290	5290	0
482	20240627	112900	216925370	5290	5290	5290	5290	786
483	20240627	112800	212767430	5290	5300	5300	5290	11
484	20240627	112700	212709140	5310	5310	5310	5310	73
485	20240627	112600	212321510	5310	5310	5310	5310	0
486	20240627	112500	212321510	5310	5310	5310	5310	100
487	20240627	112400	211790510	5300	5300	5300	5300	20
488	20240627	112300	211684510	5310	5300	5310	5300	379
489	20240627	112200	209674070	5290	5290	5290	5290	0
490	20240627	112100	209674070	5290	5290	5290	5290	0
491	20240627	112000	209674070	5290	5290	5290	5290	0
492	20240627	111900	209674070	5290	5290	5290	5290	0
493	20240627	111800	209674070	5290	5290	5290	5290	0
494	20240627	111700	209674070	5290	5290	5290	5290	0
495	20240627	111600	209674070	5290	5290	5290	5290	0
496	20240627	111500	209674070	5290	5290	5290	5290	0
497	20240627	111400	209674070	5290	5290	5290	5290	0
498	20240627	111300	209674070	5290	5290	5290	5290	0
499	20240627	111200	209674070	5290	5290	5290	5290	723
500	20240627	111100	205849400	5290	5290	5290	5290	0
501	20240627	111000	205849400	5290	5290	5290	5290	0
502	20240627	110900	205849400	5290	5290	5290	5290	0
503	20240627	110800	205849400	5290	5290	5290	5290	9
504	20240627	110700	205801790	5290	5290	5290	5290	50
505	20240627	110600	205537290	5290	5290	5290	5290	641
506	20240627	110500	202146400	5300	5300	5300	5300	0
507	20240627	110400	202146400	5300	5300	5300	5300	0
508	20240627	110300	202146400	5300	5300	5300	5300	1000
509	20240627	110200	196846400	5300	5300	5300	5300	0
510	20240627	110100	196846400	5300	5290	5300	5290	60
511	20240627	110000	196528800	5290	5290	5300	5290	482
512	20240627	105900	193978900	5300	5300	5300	5300	0
513	20240627	105800	193978900	5300	5300	5300	5300	20
514	20240627	105700	193872900	5300	5300	5300	5300	50
515	20240627	105600	193607900	5290	5290	5290	5290	0
516	20240627	105500	193607900	5290	5290	5290	5290	1
517	20240627	105400	193602610	5290	5290	5290	5290	1086
518	20240627	105300	187857670	5300	5300	5300	5300	1
519	20240627	105200	187852370	5300	5300	5300	5300	35
520	20240627	105100	187666870	5300	5300	5300	5300	1
521	20240627	105000	187661570	5300	5300	5300	5300	202
522	20240627	104900	186590970	5310	5310	5310	5310	0
523	20240627	104800	186590970	5310	5310	5310	5310	219
524	20240627	104700	185428080	5310	5310	5310	5310	7
525	20240627	104600	185390910	5310	5310	5310	5310	1
526	20240627	104500	185385600	5300	5300	5300	5300	0
527	20240627	104400	185385600	5300	5300	5300	5300	324
528	20240627	104300	183668400	5310	5310	5310	5300	19
529	20240627	104200	183567630	5300	5300	5300	5300	0
530	20240627	104100	183567630	5300	5300	5300	5300	0
531	20240627	104000	183567630	5300	5300	5300	5300	0
532	20240627	103900	183567630	5300	5300	5300	5300	0
533	20240627	103800	183567630	5300	5300	5300	5300	0
534	20240627	103700	183567630	5300	5300	5300	5300	1
535	20240627	103600	183562330	5300	5300	5300	5300	1
536	20240627	103500	183557030	5290	5300	5300	5290	2045
537	20240627	103400	172738920	5290	5300	5300	5290	100
538	20240627	103300	172209860	5290	5290	5290	5290	1559
539	20240627	103200	163962750	5300	5300	5300	5300	107
540	20240627	103100	163395650	5300	5300	5300	5300	0
541	20240627	103000	163395650	5300	5300	5300	5300	4
542	20240627	102900	163374450	5300	5300	5300	5300	0
543	20240627	102800	163374450	5300	5300	5300	5300	0
544	20240627	102700	163374450	5300	5300	5300	5300	0
545	20240627	102600	163374450	5300	5300	5300	5300	0
546	20240627	102500	163374450	5300	5290	5300	5290	45
547	20240627	102400	163136250	5290	5290	5290	5290	0
548	20240627	102300	163136250	5290	5290	5290	5290	100
549	20240627	102200	162607250	5300	5300	5300	5300	0
550	20240627	102100	162607250	5300	5300	5300	5300	80
551	20240627	102000	162183250	5300	5300	5300	5300	1
552	20240627	101900	162177950	5300	5300	5300	5300	1
553	20240627	101800	162172650	5290	5290	5290	5290	0
554	20240627	101700	162172650	5290	5290	5290	5290	391
555	20240627	101600	160104260	5290	5300	5300	5290	5
556	20240627	101500	160077800	5290	5290	5290	5290	0
557	20240627	101400	160077800	5290	5290	5290	5290	100
558	20240627	101300	159548800	5300	5300	5300	5300	0
559	20240627	101200	159548800	5300	5300	5300	5300	0
560	20240627	101100	159548800	5300	5300	5300	5290	157
561	20240627	101000	158718050	5300	5300	5300	5300	0
562	20240627	100900	158718050	5300	5300	5300	5300	0
563	20240627	100800	158718050	5300	5300	5300	5300	325
564	20240627	100700	156995550	5300	5300	5300	5300	5
565	20240627	100600	156969050	5300	5300	5300	5300	1
566	20240627	100500	156963750	5300	5300	5300	5300	0
567	20240627	100400	156963750	5300	5300	5300	5300	0
568	20240627	100300	156963750	5300	5300	5300	5300	0
569	20240627	100200	156963750	5300	5300	5300	5300	1
570	20240627	100100	156958450	5300	5300	5300	5300	0
571	20240627	100000	156958450	5300	5300	5300	5300	0
572	20240627	095900	156958450	5300	5300	5300	5300	1
573	20240627	095800	156953150	5280	5280	5280	5280	288
574	20240627	095700	155432510	5300	5300	5300	5300	0
575	20240627	095600	155432510	5300	5300	5300	5300	600
576	20240627	095500	152252510	5300	5300	5300	5300	1
577	20240627	095400	152247210	5280	5280	5300	5280	1002
578	20240627	095300	146956630	5290	5300	5300	5290	2000
579	20240627	095200	136374240	5320	5310	5320	5310	101
580	20240627	095100	135837920	5310	5310	5310	5310	0
581	20240627	095000	135837920	5310	5310	5310	5310	19
582	20240627	094900	135737030	5310	5320	5320	5310	40
583	20240627	094800	135524430	5320	5320	5320	5320	0
584	20240627	094700	135524430	5320	5320	5320	5320	0
585	20240627	094600	135524430	5320	5320	5320	5320	0
586	20240627	094500	135524430	5320	5300	5320	5300	2000
587	20240627	094400	124903450	5290	5290	5290	5290	6
588	20240627	094300	124871710	5300	5300	5300	5300	2
589	20240627	094200	124861110	5300	5300	5300	5300	22
590	20240627	094100	124744510	5290	5290	5290	5290	100
591	20240627	094000	124215510	5300	5300	5300	5300	1
592	20240627	093900	124210210	5290	5290	5290	5290	0
593	20240627	093800	124210210	5290	5290	5290	5290	10
594	20240627	093700	124157310	5300	5300	5300	5300	0
595	20240627	093600	124157310	5300	5290	5300	5290	192
596	20240627	093500	123139890	5300	5300	5300	5300	0
597	20240627	093400	123139890	5300	5300	5300	5300	1
598	20240627	093300	123134590	5270	5270	5270	5270	182
599	20240627	093200	122175450	5270	5270	5270	5270	377
600	20240627	093100	120188660	5270	5290	5290	5270	9035
601	20240627	093000	72546880	5290	5290	5290	5290	1
602	20240627	092900	72541590	5290	5290	5290	5290	15
603	20240627	092800	72462240	5290	5290	5290	5290	1
604	20240627	092700	72456950	5280	5290	5290	5280	301
605	20240627	092600	70867660	5290	5290	5290	5290	100
606	20240627	092500	70338660	5280	5280	5280	5280	101
607	20240627	092400	69805380	5300	5300	5300	5300	11
608	20240627	092300	69747080	5310	5300	5310	5270	3817
609	20240627	092200	49570970	5300	5300	5300	5300	86
610	20240627	092100	49115170	5300	5300	5300	5300	0
611	20240627	092000	49115170	5300	5290	5300	5290	8
612	20240627	091900	49072790	5290	5290	5290	5280	682
613	20240627	091800	45469060	5300	5300	5300	5300	59
614	20240627	091700	45156360	5300	5300	5300	5300	100
615	20240627	091600	44626360	5300	5300	5300	5300	6
616	20240627	091500	44594560	5300	5300	5300	5300	0
617	20240627	091400	44594560	5300	5300	5300	5300	206
618	20240627	091300	43502760	5300	5290	5300	5290	165
619	20240627	091200	42629410	5290	5300	5300	5290	600
620	20240627	091100	39455380	5300	5300	5300	5290	144
621	20240627	091000	38692880	5290	5300	5300	5290	273
622	20240627	090900	37247980	5310	5310	5310	5310	6
623	20240627	090800	37216120	5320	5310	5320	5310	3
624	20240627	090700	37200180	5300	5300	5300	5300	0
625	20240627	090600	37200180	5300	5310	5320	5300	438
626	20240627	090500	34878330	5300	5300	5300	5300	202
627	20240627	090400	33807730	5310	5300	5310	5300	47
628	20240627	090300	33558620	5300	5300	5300	5300	0
629	20240627	090200	33558620	5300	5300	5300	5300	2966
630	20240627	090100	17838820	5300	5310	5310	5300	2850
631	20240627	090000	2713620	5320	5300	5320	5300	512