KissMeData/008250/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185100	54939690	5260	5260	5260	5260	587
3	20240627	185000	54939690	5260	5260	5260	5260	0
4	20240627	184900	54939690	5260	5260	5260	5260	0
5	20240627	184800	54939690	5260	5260	5260	5260	0
6	20240627	184700	54939690	5260	5260	5260	5260	0
7	20240627	184600	54939690	5260	5260	5260	5260	0
8	20240627	184500	54939690	5260	5260	5260	5260	0
9	20240627	184400	54939690	5260	5260	5260	5260	0
10	20240627	184300	54939690	5260	5260	5260	5260	0
11	20240627	184200	54939690	5260	5260	5260	5260	0
12	20240627	184100	54939690	5260	5260	5260	5260	0
13	20240627	184000	54939690	5260	5260	5260	5260	0
14	20240627	183900	54939690	5260	5260	5260	5260	0
15	20240627	183800	54939690	5260	5260	5260	5260	0
16	20240627	183700	54939690	5260	5260	5260	5260	0
17	20240627	183600	54939690	5260	5260	5260	5260	0
18	20240627	183500	54939690	5260	5260	5260	5260	0
19	20240627	183400	54939690	5260	5260	5260	5260	0
20	20240627	183300	54939690	5260	5260	5260	5260	0
21	20240627	183200	54939690	5260	5260	5260	5260	0
22	20240627	183100	54939690	5260	5260	5260	5260	0
23	20240627	183000	54939690	5260	5260	5260	5260	0
24	20240627	182900	54939690	5260	5260	5260	5260	0
25	20240627	182800	54939690	5260	5260	5260	5260	0
26	20240627	182700	54939690	5260	5260	5260	5260	0
27	20240627	182600	54939690	5260	5260	5260	5260	0
28	20240627	182500	54939690	5260	5260	5260	5260	0
29	20240627	182400	54939690	5260	5260	5260	5260	0
30	20240627	182300	54939690	5260	5260	5260	5260	0
31	20240627	182200	54939690	5260	5260	5260	5260	0
32	20240627	182100	54939690	5260	5260	5260	5260	587
33	20240627	182000	54939690	5260	5260	5260	5260	0
34	20240627	181900	54939690	5260	5260	5260	5260	0
35	20240627	181800	54939690	5260	5260	5260	5260	0
36	20240627	181700	54939690	5260	5260	5260	5260	0
37	20240627	181600	54939690	5260	5260	5260	5260	0
38	20240627	181500	54939690	5260	5260	5260	5260	0
39	20240627	181400	54939690	5260	5260	5260	5260	0
40	20240627	181300	54939690	5260	5260	5260	5260	0
41	20240627	181200	54939690	5260	5260	5260	5260	0
42	20240627	181100	54939690	5260	5260	5260	5260	0
43	20240627	181000	54939690	5260	5260	5260	5260	0
44	20240627	180900	54939690	5260	5260	5260	5260	0
45	20240627	180800	54939690	5260	5260	5260	5260	0
46	20240627	180700	54939690	5260	5260	5260	5260	0
47	20240627	180600	54939690	5260	5260	5260	5260	0
48	20240627	180500	54939690	5260	5260	5260	5260	0
49	20240627	180400	54939690	5260	5260	5260	5260	0
50	20240627	180300	54939690	5260	5260	5260	5260	0
51	20240627	180200	54939690	5260	5260	5260	5260	0
52	20240627	180100	54939690	5260	5260	5260	5260	0
53	20240627	180000	54939690	5260	5260	5260	5260	0
54	20240627	175900	54939690	5260	5260	5260	5260	0
55	20240627	175800	54939690	5260	5260	5260	5260	0
56	20240627	175700	54939690	5260	5260	5260	5260	0
57	20240627	175600	54939690	5260	5260	5260	5260	0
58	20240627	175500	54939690	5260	5260	5260	5260	0
59	20240627	175400	54939690	5260	5260	5260	5260	0
60	20240627	175300	54939690	5260	5260	5260	5260	0
61	20240627	175200	54939690	5260	5260	5260	5260	0
62	20240627	175100	54939690	5260	5260	5260	5260	587
63	20240627	175000	54939690	5260	5260	5260	5260	0
64	20240627	174900	54939690	5260	5260	5260	5260	0
65	20240627	174800	54939690	5260	5260	5260	5260	0
66	20240627	174700	54939690	5260	5260	5260	5260	0
67	20240627	174600	54939690	5260	5260	5260	5260	0
68	20240627	174500	54939690	5260	5260	5260	5260	0
69	20240627	174400	54939690	5260	5260	5260	5260	0
70	20240627	174300	54939690	5260	5260	5260	5260	0
71	20240627	174200	54939690	5260	5260	5260	5260	0
72	20240627	174100	54939690	5260	5260	5260	5260	0
73	20240627	174000	54939690	5260	5260	5260	5260	0
74	20240627	173900	54939690	5260	5260	5260	5260	0
75	20240627	173800	54939690	5260	5260	5260	5260	0
76	20240627	173700	54939690	5260	5260	5260	5260	0
77	20240627	173600	54939690	5260	5260	5260	5260	0
78	20240627	173500	54939690	5260	5260	5260	5260	0
79	20240627	173400	54939690	5260	5260	5260	5260	0
80	20240627	173300	54939690	5260	5260	5260	5260	0
81	20240627	173200	54939690	5260	5260	5260	5260	0
82	20240627	173100	54939690	5260	5260	5260	5260	0
83	20240627	173000	54939690	5260	5260	5260	5260	0
84	20240627	172900	54939690	5260	5260	5260	5260	0
85	20240627	172800	54939690	5260	5260	5260	5260	0
86	20240627	172700	54939690	5260	5260	5260	5260	0
87	20240627	172600	54939690	5260	5260	5260	5260	0
88	20240627	172500	54939690	5260	5260	5260	5260	0
89	20240627	172400	54939690	5260	5260	5260	5260	0
90	20240627	172300	54939690	5260	5260	5260	5260	0
91	20240627	172200	54939690	5260	5260	5260	5260	0
92	20240627	172100	54939690	5260	5260	5260	5260	587
93	20240627	172000	54939690	5260	5260	5260	5260	0
94	20240627	171900	54939690	5260	5260	5260	5260	0
95	20240627	171800	54939690	5260	5260	5260	5260	0
96	20240627	171700	54939690	5260	5260	5260	5260	0
97	20240627	171600	54939690	5260	5260	5260	5260	0
98	20240627	171500	54939690	5260	5260	5260	5260	0
99	20240627	171400	54939690	5260	5260	5260	5260	0
100	20240627	171300	54939690	5260	5260	5260	5260	0
101	20240627	171200	54939690	5260	5260	5260	5260	0
102	20240627	171100	54939690	5260	5260	5260	5260	0
103	20240627	171000	54939690	5260	5260	5260	5260	0
104	20240627	170900	54939690	5260	5260	5260	5260	0
105	20240627	170800	54939690	5260	5260	5260	5260	0
106	20240627	170700	54939690	5260	5260	5260	5260	0
107	20240627	170600	54939690	5260	5260	5260	5260	0
108	20240627	170500	54939690	5260	5260	5260	5260	0
109	20240627	170400	54939690	5260	5260	5260	5260	0
110	20240627	170300	54939690	5260	5260	5260	5260	0
111	20240627	170200	54939690	5260	5260	5260	5260	0
112	20240627	170100	54939690	5260	5260	5260	5260	0
113	20240627	170000	54939690	5260	5260	5260	5260	0
114	20240627	165900	54939690	5260	5260	5260	5260	0
115	20240627	165800	54939690	5260	5260	5260	5260	0
116	20240627	165700	54939690	5260	5260	5260	5260	0
117	20240627	165600	54939690	5260	5260	5260	5260	0
118	20240627	165500	54939690	5260	5260	5260	5260	0
119	20240627	165400	54939690	5260	5260	5260	5260	0
120	20240627	165300	54939690	5260	5260	5260	5260	0
121	20240627	165200	54939690	5260	5260	5260	5260	0
122	20240627	165100	54939690	5260	5260	5260	5260	587
123	20240627	165000	54939690	5260	5260	5260	5260	0
124	20240627	164900	54939690	5260	5260	5260	5260	0
125	20240627	164800	54939690	5260	5260	5260	5260	0
126	20240627	164700	54939690	5260	5260	5260	5260	0
127	20240627	164600	54939690	5260	5260	5260	5260	0
128	20240627	164500	54939690	5260	5260	5260	5260	0
129	20240627	164400	54939690	5260	5260	5260	5260	0
130	20240627	164300	54939690	5260	5260	5260	5260	0
131	20240627	164200	54939690	5260	5260	5260	5260	0
132	20240627	164100	54939690	5260	5260	5260	5260	0
133	20240627	164000	54939690	5260	5260	5260	5260	0
134	20240627	163900	54939690	5260	5260	5260	5260	0
135	20240627	163800	54939690	5260	5260	5260	5260	0
136	20240627	163700	54939690	5260	5260	5260	5260	0
137	20240627	163600	54939690	5260	5260	5260	5260	0
138	20240627	163500	54939690	5260	5260	5260	5260	0
139	20240627	163400	54939690	5260	5260	5260	5260	0
140	20240627	163300	54939690	5260	5260	5260	5260	0
141	20240627	163200	54939690	5260	5260	5260	5260	0
142	20240627	163100	54939690	5260	5260	5260	5260	0
143	20240627	163000	54939690	5260	5260	5260	5260	0
144	20240627	162900	54939690	5260	5260	5260	5260	0
145	20240627	162800	54939690	5260	5260	5260	5260	0
146	20240627	162700	54939690	5260	5260	5260	5260	0
147	20240627	162600	54939690	5260	5260	5260	5260	0
148	20240627	162500	54939690	5260	5260	5260	5260	0
149	20240627	162400	54939690	5260	5260	5260	5260	0
150	20240627	162300	54939690	5260	5260	5260	5260	0
151	20240627	162200	54939690	5260	5260	5260	5260	0
152	20240627	162100	54939690	5260	5260	5260	5260	587
153	20240627	162000	54939690	5260	5260	5260	5260	0
154	20240627	161900	54939690	5260	5260	5260	5260	0
155	20240627	161800	54939690	5260	5260	5260	5260	0
156	20240627	161700	54939690	5260	5260	5260	5260	0
157	20240627	161600	54939690	5260	5260	5260	5260	0
158	20240627	161500	54939690	5260	5260	5260	5260	0
159	20240627	161400	54939690	5260	5260	5260	5260	0
160	20240627	161300	54939690	5260	5260	5260	5260	0
161	20240627	161200	54939690	5260	5260	5260	5260	0
162	20240627	161100	54939690	5260	5260	5260	5260	0
163	20240627	161000	54939690	5260	5260	5260	5260	0
164	20240627	160900	54939690	5260	5260	5260	5260	0
165	20240627	160800	54939690	5260	5260	5260	5260	0
166	20240627	160700	54939690	5260	5260	5260	5260	0
167	20240627	160600	54939690	5260	5260	5260	5260	0
168	20240627	160500	54939690	5260	5260	5260	5260	0
169	20240627	160400	54939690	5260	5260	5260	5260	0
170	20240627	160300	54939690	5260	5260	5260	5260	0
171	20240627	160200	54939690	5260	5260	5260	5260	0
172	20240627	160100	54939690	5260	5260	5260	5260	0
173	20240627	160000	54939690	5260	5260	5260	5260	0
174	20240627	155900	54939690	5260	5260	5260	5260	0
175	20240627	155800	54939690	5260	5260	5260	5260	0
176	20240627	155700	54939690	5260	5260	5260	5260	0
177	20240627	155600	54939690	5260	5260	5260	5260	0
178	20240627	155500	54939690	5260	5260	5260	5260	0
179	20240627	155400	54939690	5260	5260	5260	5260	0
180	20240627	155300	54939690	5260	5260	5260	5260	0
181	20240627	155200	54939690	5260	5260	5260	5260	0
182	20240627	155100	54939690	5260	5260	5260	5260	587
183	20240627	155000	54939690	5260	5260	5260	5260	0
184	20240627	154900	54939690	5260	5260	5260	5260	0
185	20240627	154800	54939690	5260	5260	5260	5260	0
186	20240627	154700	54939690	5260	5260	5260	5260	0
187	20240627	154600	54939690	5260	5260	5260	5260	0
188	20240627	154500	54939690	5260	5260	5260	5260	0
189	20240627	154400	54939690	5260	5260	5260	5260	0
190	20240627	154300	54939690	5260	5260	5260	5260	0
191	20240627	154200	54939690	5260	5260	5260	5260	0
192	20240627	154100	54939690	5260	5260	5260	5260	0
193	20240627	154000	54939690	5260	5260	5260	5260	0
194	20240627	153900	54939690	5260	5260	5260	5260	0
195	20240627	153800	54939690	5260	5260	5260	5260	0
196	20240627	153700	54939690	5260	5260	5260	5260	0
197	20240627	153600	54939690	5260	5260	5260	5260	0
198	20240627	153500	54939690	5260	5260	5260	5260	0
199	20240627	153400	54939690	5260	5260	5260	5260	0
200	20240627	153300	54939690	5260	5260	5260	5260	0
201	20240627	153200	54939690	5260	5260	5260	5260	0
202	20240627	153100	54939690	5260	5260	5260	5260	0
203	20240627	153000	54939690	5260	5260	5260	5260	587
204	20240627	152900	51852070	5290	5290	5290	5290	0
205	20240627	152800	51852070	5290	5290	5290	5290	0
206	20240627	152700	51852070	5290	5290	5290	5290	0
207	20240627	152600	51852070	5290	5290	5290	5290	0
208	20240627	152500	51852070	5290	5290	5290	5290	0
209	20240627	152400	51852070	5290	5290	5290	5290	0
210	20240627	152300	51852070	5290	5290	5290	5290	0
211	20240627	152200	51852070	5290	5290	5290	5290	0
212	20240627	152100	51852070	5290	5290	5290	5290	0
213	20240627	152000	51852070	5290	5290	5290	5290	0
214	20240627	151900	51852070	5290	5290	5290	5290	0
215	20240627	151800	51852070	5290	5290	5290	5290	0
216	20240627	151700	51852070	5290	5290	5290	5290	0
217	20240627	151600	51852070	5290	5290	5290	5290	0
218	20240627	151500	51852070	5290	5290	5290	5290	0
219	20240627	151400	51852070	5290	5290	5290	5290	0
220	20240627	151300	51852070	5290	5290	5290	5290	0
221	20240627	151200	51852070	5290	5270	5290	5270	50
222	20240627	151100	51588510	5260	5260	5260	5260	45
223	20240627	151000	51351810	5270	5270	5270	5270	0
224	20240627	150900	51351810	5270	5270	5270	5270	23
225	20240627	150800	51230600	5270	5270	5270	5270	0
226	20240627	150700	51230600	5270	5270	5270	5270	0
227	20240627	150600	51230600	5270	5270	5270	5270	11
228	20240627	150500	51172630	5270	5270	5270	5270	0
229	20240627	150400	51172630	5270	5270	5270	5270	134
230	20240627	150300	50466450	5260	5260	5260	5260	0
231	20240627	150200	50466450	5260	5260	5260	5260	0
232	20240627	150100	50466450	5260	5260	5260	5260	5
233	20240627	150000	50440150	5270	5270	5270	5270	10
234	20240627	145900	50387450	5270	5270	5270	5270	0
235	20240627	145800	50387450	5270	5270	5270	5270	1
236	20240627	145700	50382180	5260	5260	5260	5260	0
237	20240627	145600	50382180	5260	5260	5260	5260	50
238	20240627	145500	50119180	5270	5270	5270	5270	0
239	20240627	145400	50119180	5270	5270	5270	5270	0
240	20240627	145300	50119180	5270	5270	5270	5270	0
241	20240627	145200	50119180	5270	5270	5270	5270	1
242	20240627	145100	50113910	5260	5260	5260	5260	0
243	20240627	145000	50113910	5260	5260	5260	5260	0
244	20240627	144900	50113910	5260	5260	5260	5260	0
245	20240627	144800	50113910	5260	5260	5260	5260	0
246	20240627	144700	50113910	5260	5260	5260	5260	0
247	20240627	144600	50113910	5260	5260	5260	5260	0
248	20240627	144500	50113910	5260	5260	5260	5260	123
249	20240627	144400	49466930	5270	5270	5270	5270	0
250	20240627	144300	49466930	5270	5270	5270	5270	0
251	20240627	144200	49466930	5270	5270	5270	5270	2
252	20240627	144100	49456390	5270	5260	5270	5260	401
253	20240627	144000	47347120	5270	5270	5270	5270	110
254	20240627	143900	46767420	5270	5270	5270	5270	80
255	20240627	143800	46345820	5270	5270	5270	5270	40
256	20240627	143700	46135020	5280	5280	5280	5270	305
257	20240627	143600	44527620	5280	5280	5280	5270	189
258	20240627	143500	43530700	5290	5290	5290	5290	0
259	20240627	143400	43530700	5290	5290	5290	5290	0
260	20240627	143300	43530700	5290	5290	5290	5290	0
261	20240627	143200	43530700	5290	5290	5290	5290	0
262	20240627	143100	43530700	5290	5290	5290	5290	0
263	20240627	143000	43530700	5290	5290	5290	5290	0
264	20240627	142900	43530700	5290	5290	5290	5290	0
265	20240627	142800	43530700	5290	5290	5290	5290	5
266	20240627	142700	43504250	5280	5280	5280	5280	0
267	20240627	142600	43504250	5280	5280	5280	5280	0
268	20240627	142500	43504250	5280	5280	5280	5280	0
269	20240627	142400	43504250	5280	5280	5280	5280	0
270	20240627	142300	43504250	5280	5280	5280	5280	0
271	20240627	142200	43504250	5280	5280	5280	5280	0
272	20240627	142100	43504250	5280	5280	5280	5280	100
273	20240627	142000	42976250	5280	5280	5280	5280	0
274	20240627	141900	42976250	5280	5280	5280	5280	0
275	20240627	141800	42976250	5280	5280	5280	5280	0
276	20240627	141700	42976250	5280	5280	5280	5280	0
277	20240627	141600	42976250	5280	5280	5280	5280	283
278	20240627	141500	41482010	5280	5280	5280	5280	0
279	20240627	141400	41482010	5280	5280	5280	5280	0
280	20240627	141300	41482010	5280	5280	5280	5280	0
281	20240627	141200	41482010	5280	5280	5280	5280	0
282	20240627	141100	41482010	5280	5290	5290	5280	103
283	20240627	141000	40938140	5320	5320	5320	5320	0
284	20240627	140900	40938140	5320	5320	5320	5320	0
285	20240627	140800	40938140	5320	5320	5320	5320	0
286	20240627	140700	40938140	5320	5320	5320	5320	0
287	20240627	140600	40938140	5320	5320	5320	5320	0
288	20240627	140500	40938140	5320	5320	5320	5320	0
289	20240627	140400	40938140	5320	5320	5320	5320	0
290	20240627	140300	40938140	5320	5320	5320	5320	0
291	20240627	140200	40938140	5320	5320	5320	5320	0
292	20240627	140100	40938140	5320	5320	5320	5320	0
293	20240627	140000	40938140	5320	5320	5320	5320	0
294	20240627	135900	40938140	5320	5320	5320	5320	0
295	20240627	135800	40938140	5320	5320	5320	5320	0
296	20240627	135700	40938140	5320	5320	5320	5320	0
297	20240627	135600	40938140	5320	5320	5320	5320	0
298	20240627	135500	40938140	5320	5320	5320	5320	0
299	20240627	135400	40938140	5320	5320	5320	5320	0
300	20240627	135300	40938140	5320	5320	5320	5320	0
301	20240627	135200	40938140	5320	5320	5320	5320	0
302	20240627	135100	40938140	5320	5320	5320	5320	0
303	20240627	135000	40938140	5320	5320	5320	5320	0
304	20240627	134900	40938140	5320	5320	5320	5320	0
305	20240627	134800	40938140	5320	5320	5320	5320	0
306	20240627	134700	40938140	5320	5320	5320	5320	0
307	20240627	134600	40938140	5320	5320	5320	5320	0
308	20240627	134500	40938140	5320	5320	5320	5320	0
309	20240627	134400	40938140	5320	5320	5320	5320	0
310	20240627	134300	40938140	5320	5320	5320	5320	0
311	20240627	134200	40938140	5320	5320	5320	5320	0
312	20240627	134100	40938140	5320	5320	5320	5320	0
313	20240627	134000	40938140	5320	5320	5320	5320	2
314	20240627	133900	40927500	5280	5280	5280	5280	0
315	20240627	133800	40927500	5280	5280	5280	5280	0
316	20240627	133700	40927500	5280	5280	5280	5280	0
317	20240627	133600	40927500	5280	5280	5280	5280	0
318	20240627	133500	40927500	5280	5280	5280	5280	0
319	20240627	133400	40927500	5280	5280	5280	5280	0
320	20240627	133300	40927500	5280	5280	5280	5280	0
321	20240627	133200	40927500	5280	5280	5280	5280	0
322	20240627	133100	40927500	5280	5280	5280	5280	0
323	20240627	133000	40927500	5280	5280	5280	5280	0
324	20240627	132900	40927500	5280	5280	5280	5280	0
325	20240627	132800	40927500	5280	5280	5280	5280	0
326	20240627	132700	40927500	5280	5280	5280	5280	0
327	20240627	132600	40927500	5280	5280	5280	5280	0
328	20240627	132500	40927500	5280	5280	5280	5280	0
329	20240627	132400	40927500	5280	5280	5280	5280	0
330	20240627	132300	40927500	5280	5280	5280	5280	0
331	20240627	132200	40927500	5280	5280	5280	5280	0
332	20240627	132100	40927500	5280	5280	5280	5280	0
333	20240627	132000	40927500	5280	5280	5280	5280	0
334	20240627	131900	40927500	5280	5280	5280	5280	0
335	20240627	131800	40927500	5280	5280	5280	5280	0
336	20240627	131700	40927500	5280	5280	5280	5280	0
337	20240627	131600	40927500	5280	5300	5300	5280	2000
338	20240627	131500	30352840	5300	5300	5300	5300	0
339	20240627	131400	30352840	5300	5300	5300	5300	0
340	20240627	131300	30352840	5300	5300	5300	5300	0
341	20240627	131200	30352840	5300	5300	5300	5300	0
342	20240627	131100	30352840	5300	5300	5300	5300	104
343	20240627	131000	29801640	5300	5300	5300	5300	0
344	20240627	130900	29801640	5300	5300	5300	5300	0
345	20240627	130800	29801640	5300	5300	5300	5300	0
346	20240627	130700	29801640	5300	5300	5300	5300	0
347	20240627	130600	29801640	5300	5300	5300	5300	0
348	20240627	130500	29801640	5300	5300	5300	5300	0
349	20240627	130400	29801640	5300	5300	5300	5300	0
350	20240627	130300	29801640	5300	5300	5300	5300	0
351	20240627	130200	29801640	5300	5300	5300	5300	0
352	20240627	130100	29801640	5300	5300	5300	5300	0
353	20240627	130000	29801640	5300	5300	5300	5300	0
354	20240627	125900	29801640	5300	5300	5300	5300	0
355	20240627	125800	29801640	5300	5300	5300	5300	0
356	20240627	125700	29801640	5300	5300	5300	5300	0
357	20240627	125600	29801640	5300	5300	5300	5300	0
358	20240627	125500	29801640	5300	5300	5300	5300	0
359	20240627	125400	29801640	5300	5300	5300	5300	0
360	20240627	125300	29801640	5300	5300	5300	5300	0
361	20240627	125200	29801640	5300	5300	5300	5300	0
362	20240627	125100	29801640	5300	5300	5300	5300	0
363	20240627	125000	29801640	5300	5300	5300	5300	0
364	20240627	124900	29801640	5300	5300	5300	5300	0
365	20240627	124800	29801640	5300	5300	5300	5300	0
366	20240627	124700	29801640	5300	5300	5300	5300	0
367	20240627	124600	29801640	5300	5300	5300	5300	0
368	20240627	124500	29801640	5300	5300	5300	5300	0
369	20240627	124400	29801640	5300	5300	5300	5300	0
370	20240627	124300	29801640	5300	5300	5300	5300	0
371	20240627	124200	29801640	5300	5300	5300	5300	0
372	20240627	124100	29801640	5300	5300	5300	5300	0
373	20240627	124000	29801640	5300	5300	5300	5300	0
374	20240627	123900	29801640	5300	5300	5300	5300	0
375	20240627	123800	29801640	5300	5300	5300	5300	0
376	20240627	123700	29801640	5300	5300	5300	5300	0
377	20240627	123600	29801640	5300	5300	5300	5300	0
378	20240627	123500	29801640	5300	5300	5300	5300	0
379	20240627	123400	29801640	5300	5300	5300	5300	0
380	20240627	123300	29801640	5300	5300	5300	5300	0
381	20240627	123200	29801640	5300	5300	5300	5300	0
382	20240627	123100	29801640	5300	5300	5300	5300	0
383	20240627	123000	29801640	5300	5300	5300	5300	0
384	20240627	122900	29801640	5300	5300	5300	5300	1
385	20240627	122800	29796340	5330	5330	5330	5330	0
386	20240627	122700	29796340	5330	5330	5330	5330	0
387	20240627	122600	29796340	5330	5330	5330	5330	0
388	20240627	122500	29796340	5330	5330	5330	5330	0
389	20240627	122400	29796340	5330	5330	5330	5330	0
390	20240627	122300	29796340	5330	5330	5330	5330	0
391	20240627	122200	29796340	5330	5330	5330	5330	0
392	20240627	122100	29796340	5330	5330	5330	5330	0
393	20240627	122000	29796340	5330	5330	5330	5330	0
394	20240627	121900	29796340	5330	5330	5330	5330	0
395	20240627	121800	29796340	5330	5330	5330	5330	0
396	20240627	121700	29796340	5330	5330	5330	5330	0
397	20240627	121600	29796340	5330	5330	5330	5330	0
398	20240627	121500	29796340	5330	5330	5330	5330	0
399	20240627	121400	29796340	5330	5330	5330	5330	0
400	20240627	121300	29796340	5330	5330	5330	5330	0
401	20240627	121200	29796340	5330	5330	5330	5330	1
402	20240627	121100	29791010	5290	5290	5290	5290	127
403	20240627	121000	29119180	5280	5350	5350	5280	1000
404	20240627	120900	23826980	5380	5380	5380	5380	0
405	20240627	120800	23826980	5380	5380	5380	5380	0
406	20240627	120700	23826980	5380	5380	5380	5380	0
407	20240627	120600	23826980	5380	5380	5380	5380	0
408	20240627	120500	23826980	5380	5380	5380	5380	0
409	20240627	120400	23826980	5380	5330	5390	5330	1001
410	20240627	120300	18473350	5320	5320	5320	5320	0
411	20240627	120200	18473350	5320	5320	5320	5320	0
412	20240627	120100	18473350	5320	5320	5320	5320	1
413	20240627	120000	18468030	5330	5330	5330	5330	0
414	20240627	115900	18468030	5330	5330	5330	5330	0
415	20240627	115800	18468030	5330	5330	5330	5330	0
416	20240627	115700	18468030	5330	5330	5330	5330	0
417	20240627	115600	18468030	5330	5330	5330	5330	0
418	20240627	115500	18468030	5330	5330	5330	5330	0
419	20240627	115400	18468030	5330	5330	5330	5330	0
420	20240627	115300	18468030	5330	5330	5330	5330	0
421	20240627	115200	18468030	5330	5330	5330	5330	0
422	20240627	115100	18468030	5330	5330	5330	5330	0
423	20240627	115000	18468030	5330	5330	5330	5330	0
424	20240627	114900	18468030	5330	5330	5330	5330	0
425	20240627	114800	18468030	5330	5330	5330	5330	0
426	20240627	114700	18468030	5330	5330	5330	5330	0
427	20240627	114600	18468030	5330	5330	5330	5330	0
428	20240627	114500	18468030	5330	5330	5330	5330	0
429	20240627	114400	18468030	5330	5330	5330	5330	0
430	20240627	114300	18468030	5330	5330	5330	5330	0
431	20240627	114200	18468030	5330	5330	5330	5330	0
432	20240627	114100	18468030	5330	5330	5330	5330	0
433	20240627	114000	18468030	5330	5330	5330	5330	0
434	20240627	113900	18468030	5330	5330	5330	5330	0
435	20240627	113800	18468030	5330	5330	5330	5330	0
436	20240627	113700	18468030	5330	5330	5330	5330	0
437	20240627	113600	18468030	5330	5330	5330	5330	0
438	20240627	113500	18468030	5330	5330	5330	5330	0
439	20240627	113400	18468030	5330	5330	5330	5330	11
440	20240627	113300	18409400	5310	5310	5310	5310	38
441	20240627	113200	18207620	5300	5300	5300	5300	57
442	20240627	113100	17905520	5300	5300	5300	5300	0
443	20240627	113000	17905520	5300	5300	5300	5300	0
444	20240627	112900	17905520	5300	5300	5300	5300	0
445	20240627	112800	17905520	5300	5300	5300	5300	0
446	20240627	112700	17905520	5300	5300	5300	5300	0
447	20240627	112600	17905520	5300	5300	5300	5300	0
448	20240627	112500	17905520	5300	5300	5300	5300	0
449	20240627	112400	17905520	5300	5300	5300	5300	0
450	20240627	112300	17905520	5300	5300	5300	5300	0
451	20240627	112200	17905520	5300	5300	5300	5300	0
452	20240627	112100	17905520	5300	5300	5300	5300	0
453	20240627	112000	17905520	5300	5300	5300	5300	0
454	20240627	111900	17905520	5300	5300	5300	5300	0
455	20240627	111800	17905520	5300	5300	5300	5300	20
456	20240627	111700	17799520	5310	5310	5310	5310	0
457	20240627	111600	17799520	5310	5310	5310	5310	0
458	20240627	111500	17799520	5310	5310	5310	5310	0
459	20240627	111400	17799520	5310	5310	5310	5310	0
460	20240627	111300	17799520	5310	5310	5310	5310	0
461	20240627	111200	17799520	5310	5310	5310	5310	30
462	20240627	111100	17640220	5310	5310	5310	5310	0
463	20240627	111000	17640220	5310	5310	5310	5310	0
464	20240627	110900	17640220	5310	5310	5310	5310	0
465	20240627	110800	17640220	5310	5310	5310	5310	0
466	20240627	110700	17640220	5310	5310	5310	5310	0
467	20240627	110600	17640220	5310	5310	5310	5310	0
468	20240627	110500	17640220	5310	5310	5310	5310	1
469	20240627	110400	17634910	5300	5300	5300	5300	0
470	20240627	110300	17634910	5300	5300	5300	5300	0
471	20240627	110200	17634910	5300	5300	5300	5300	0
472	20240627	110100	17634910	5300	5300	5300	5300	0
473	20240627	110000	17634910	5300	5300	5300	5300	0
474	20240627	105900	17634910	5300	5300	5300	5300	0
475	20240627	105800	17634910	5300	5300	5300	5300	0
476	20240627	105700	17634910	5300	5300	5300	5300	499
477	20240627	105600	14990210	5300	5300	5300	5300	0
478	20240627	105500	14990210	5300	5300	5300	5300	1
479	20240627	105400	14984910	5310	5310	5310	5310	0
480	20240627	105300	14984910	5310	5310	5310	5310	0
481	20240627	105200	14984910	5310	5310	5310	5310	0
482	20240627	105100	14984910	5310	5310	5310	5310	0
483	20240627	105000	14984910	5310	5310	5310	5310	0
484	20240627	104900	14984910	5310	5310	5310	5310	0
485	20240627	104800	14984910	5310	5310	5310	5310	0
486	20240627	104700	14984910	5310	5310	5310	5310	0
487	20240627	104600	14984910	5310	5310	5310	5310	0
488	20240627	104500	14984910	5310	5310	5310	5310	0
489	20240627	104400	14984910	5310	5310	5310	5310	20
490	20240627	104300	14878710	5300	5300	5300	5300	0
491	20240627	104200	14878710	5300	5300	5300	5300	0
492	20240627	104100	14878710	5300	5300	5300	5300	0
493	20240627	104000	14878710	5300	5300	5300	5300	0
494	20240627	103900	14878710	5300	5300	5300	5300	0
495	20240627	103800	14878710	5300	5300	5300	5300	0
496	20240627	103700	14878710	5300	5300	5300	5300	0
497	20240627	103600	14878710	5300	5300	5300	5300	1
498	20240627	103500	14873410	5330	5330	5330	5330	0
499	20240627	103400	14873410	5330	5330	5330	5330	0
500	20240627	103300	14873410	5330	5330	5330	5330	0
501	20240627	103200	14873410	5330	5330	5330	5330	0
502	20240627	103100	14873410	5330	5330	5330	5330	3
503	20240627	103000	14857420	5330	5330	5330	5330	0
504	20240627	102900	14857420	5330	5330	5330	5330	1
505	20240627	102800	14852090	5330	5330	5330	5330	0
506	20240627	102700	14852090	5330	5330	5330	5330	0
507	20240627	102600	14852090	5330	5330	5330	5330	1
508	20240627	102500	14846760	5330	5330	5330	5330	0
509	20240627	102400	14846760	5330	5330	5330	5330	0
510	20240627	102300	14846760	5330	5300	5330	5300	87
511	20240627	102200	14385630	5300	5350	5350	5300	2500
512	20240627	102100	1111740	5360	5360	5360	5360	0
513	20240627	102000	1111740	5360	5360	5360	5360	0
514	20240627	101900	1111740	5360	5360	5360	5360	0
515	20240627	101800	1111740	5360	5360	5360	5360	0
516	20240627	101700	1111740	5360	5360	5360	5360	0
517	20240627	101600	1111740	5360	5360	5360	5360	1
518	20240627	101500	1106380	5360	5360	5360	5360	0
519	20240627	101400	1106380	5360	5360	5360	5360	0
520	20240627	101300	1106380	5360	5360	5360	5360	0
521	20240627	101200	1106380	5360	5360	5360	5360	0
522	20240627	101100	1106380	5360	5360	5360	5360	0
523	20240627	101000	1106380	5360	5360	5360	5360	0
524	20240627	100900	1106380	5360	5360	5360	5360	0
525	20240627	100800	1106380	5360	5360	5360	5360	0
526	20240627	100700	1106380	5360	5360	5360	5360	0
527	20240627	100600	1106380	5360	5360	5360	5360	0
528	20240627	100500	1106380	5360	5360	5360	5360	0
529	20240627	100400	1106380	5360	5360	5360	5360	0
530	20240627	100300	1106380	5360	5360	5360	5360	0
531	20240627	100200	1106380	5360	5360	5360	5360	0
532	20240627	100100	1106380	5360	5360	5360	5360	0
533	20240627	100000	1106380	5360	5360	5360	5360	0
534	20240627	095900	1106380	5360	5360	5360	5360	0
535	20240627	095800	1106380	5360	5360	5360	5360	0
536	20240627	095700	1106380	5360	5360	5360	5360	0
537	20240627	095600	1106380	5360	5360	5360	5360	0
538	20240627	095500	1106380	5360	5360	5360	5360	0
539	20240627	095400	1106380	5360	5360	5360	5360	0
540	20240627	095300	1106380	5360	5360	5360	5360	0
541	20240627	095200	1106380	5360	5360	5360	5360	0
542	20240627	095100	1106380	5360	5360	5360	5360	0
543	20240627	095000	1106380	5360	5360	5360	5360	0
544	20240627	094900	1106380	5360	5360	5360	5360	0
545	20240627	094800	1106380	5360	5360	5360	5360	0
546	20240627	094700	1106380	5360	5360	5360	5360	0
547	20240627	094600	1106380	5360	5360	5360	5360	0
548	20240627	094500	1106380	5360	5360	5360	5360	0
549	20240627	094400	1106380	5360	5360	5360	5360	0
550	20240627	094300	1106380	5360	5360	5360	5360	0
551	20240627	094200	1106380	5360	5360	5360	5360	0
552	20240627	094100	1106380	5360	5360	5360	5360	0
553	20240627	094000	1106380	5360	5360	5360	5360	0
554	20240627	093900	1106380	5360	5360	5360	5360	0
555	20240627	093800	1106380	5360	5360	5360	5360	0
556	20240627	093700	1106380	5360	5360	5360	5360	0
557	20240627	093600	1106380	5360	5360	5360	5360	0
558	20240627	093500	1106380	5360	5360	5360	5360	0
559	20240627	093400	1106380	5360	5360	5360	5360	0
560	20240627	093300	1106380	5360	5360	5360	5360	0
561	20240627	093200	1106380	5360	5360	5360	5360	0
562	20240627	093100	1106380	5360	5360	5360	5360	0
563	20240627	093000	1106380	5360	5360	5360	5360	3
564	20240627	092900	1090300	5370	5370	5370	5370	0
565	20240627	092800	1090300	5370	5370	5370	5370	0
566	20240627	092700	1090300	5370	5370	5370	5370	0
567	20240627	092600	1090300	5370	5370	5370	5370	0
568	20240627	092500	1090300	5370	5370	5370	5370	0
569	20240627	092400	1090300	5370	5370	5370	5370	0
570	20240627	092300	1090300	5370	5370	5370	5370	0
571	20240627	092200	1090300	5370	5370	5370	5370	0
572	20240627	092100	1090300	5370	5370	5370	5370	0
573	20240627	092000	1090300	5370	5370	5370	5370	0
574	20240627	091900	1090300	5370	5370	5370	5370	0
575	20240627	091800	1090300	5370	5370	5370	5370	0
576	20240627	091700	1090300	5370	5370	5370	5370	0
577	20240627	091600	1090300	5370	5370	5370	5370	0
578	20240627	091500	1090300	5370	5370	5370	5370	0
579	20240627	091400	1090300	5370	5370	5370	5370	0
580	20240627	091300	1090300	5370	5370	5370	5370	0
581	20240627	091200	1090300	5370	5370	5370	5370	1
582	20240627	091100	1084930	5350	5350	5350	5350	3
583	20240627	091000	1068880	5370	5370	5370	5370	0
584	20240627	090900	1068880	5370	5370	5370	5370	3
585	20240627	090800	1052770	5400	5350	5400	5350	90
586	20240627	090700	570370	5350	5350	5350	5350	1
587	20240627	090600	565020	5350	5350	5350	5350	0
588	20240627	090500	565020	5350	5350	5350	5350	0
589	20240627	090400	565020	5350	5350	5350	5350	0
590	20240627	090300	565020	5350	5350	5350	5350	2
591	20240627	090200	554320	5330	5330	5330	5330	85
592	20240627	090100	101270	5330	5330	5330	5330	0
593	20240627	090000	101270	5330	5330	5330	5330	19