KissMeData/103230/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201200	71870090	4475	4475	4475	4475	188
3	20240627	201100	71870090	4475	4475	4475	4475	0
4	20240627	201000	71870090	4475	4475	4475	4475	0
5	20240627	200900	71870090	4475	4475	4475	4475	0
6	20240627	200800	71870090	4475	4475	4475	4475	0
7	20240627	200700	71870090	4475	4475	4475	4475	0
8	20240627	200600	71870090	4475	4475	4475	4475	0
9	20240627	200500	71870090	4475	4475	4475	4475	0
10	20240627	200400	71870090	4475	4475	4475	4475	0
11	20240627	200300	71870090	4475	4475	4475	4475	0
12	20240627	200200	71870090	4475	4475	4475	4475	0
13	20240627	200100	71870090	4475	4475	4475	4475	0
14	20240627	200000	71870090	4475	4475	4475	4475	0
15	20240627	195900	71870090	4475	4475	4475	4475	0
16	20240627	195800	71870090	4475	4475	4475	4475	0
17	20240627	195700	71870090	4475	4475	4475	4475	0
18	20240627	195600	71870090	4475	4475	4475	4475	0
19	20240627	195500	71870090	4475	4475	4475	4475	0
20	20240627	195400	71870090	4475	4475	4475	4475	0
21	20240627	195300	71870090	4475	4475	4475	4475	0
22	20240627	195200	71870090	4475	4475	4475	4475	0
23	20240627	195100	71870090	4475	4475	4475	4475	0
24	20240627	195000	71870090	4475	4475	4475	4475	0
25	20240627	194900	71870090	4475	4475	4475	4475	0
26	20240627	194800	71870090	4475	4475	4475	4475	0
27	20240627	194700	71870090	4475	4475	4475	4475	0
28	20240627	194600	71870090	4475	4475	4475	4475	0
29	20240627	194500	71870090	4475	4475	4475	4475	0
30	20240627	194400	71870090	4475	4475	4475	4475	0
31	20240627	194300	71870090	4475	4475	4475	4475	0
32	20240627	194200	71870090	4475	4475	4475	4475	188
33	20240627	194100	71870090	4475	4475	4475	4475	0
34	20240627	194000	71870090	4475	4475	4475	4475	0
35	20240627	193900	71870090	4475	4475	4475	4475	0
36	20240627	193800	71870090	4475	4475	4475	4475	0
37	20240627	193700	71870090	4475	4475	4475	4475	0
38	20240627	193600	71870090	4475	4475	4475	4475	0
39	20240627	193500	71870090	4475	4475	4475	4475	0
40	20240627	193400	71870090	4475	4475	4475	4475	0
41	20240627	193300	71870090	4475	4475	4475	4475	0
42	20240627	193200	71870090	4475	4475	4475	4475	0
43	20240627	193100	71870090	4475	4475	4475	4475	0
44	20240627	193000	71870090	4475	4475	4475	4475	0
45	20240627	192900	71870090	4475	4475	4475	4475	0
46	20240627	192800	71870090	4475	4475	4475	4475	0
47	20240627	192700	71870090	4475	4475	4475	4475	0
48	20240627	192600	71870090	4475	4475	4475	4475	0
49	20240627	192500	71870090	4475	4475	4475	4475	0
50	20240627	192400	71870090	4475	4475	4475	4475	0
51	20240627	192300	71870090	4475	4475	4475	4475	0
52	20240627	192200	71870090	4475	4475	4475	4475	0
53	20240627	192100	71870090	4475	4475	4475	4475	0
54	20240627	192000	71870090	4475	4475	4475	4475	0
55	20240627	191900	71870090	4475	4475	4475	4475	0
56	20240627	191800	71870090	4475	4475	4475	4475	0
57	20240627	191700	71870090	4475	4475	4475	4475	0
58	20240627	191600	71870090	4475	4475	4475	4475	0
59	20240627	191500	71870090	4475	4475	4475	4475	0
60	20240627	191400	71870090	4475	4475	4475	4475	0
61	20240627	191300	71870090	4475	4475	4475	4475	0
62	20240627	191200	71870090	4475	4475	4475	4475	188
63	20240627	191100	71870090	4475	4475	4475	4475	0
64	20240627	191000	71870090	4475	4475	4475	4475	0
65	20240627	190900	71870090	4475	4475	4475	4475	0
66	20240627	190800	71870090	4475	4475	4475	4475	0
67	20240627	190700	71870090	4475	4475	4475	4475	0
68	20240627	190600	71870090	4475	4475	4475	4475	0
69	20240627	190500	71870090	4475	4475	4475	4475	0
70	20240627	190400	71870090	4475	4475	4475	4475	0
71	20240627	190300	71870090	4475	4475	4475	4475	0
72	20240627	190200	71870090	4475	4475	4475	4475	0
73	20240627	190100	71870090	4475	4475	4475	4475	0
74	20240627	190000	71870090	4475	4475	4475	4475	0
75	20240627	185900	71870090	4475	4475	4475	4475	0
76	20240627	185800	71870090	4475	4475	4475	4475	0
77	20240627	185700	71870090	4475	4475	4475	4475	0
78	20240627	185600	71870090	4475	4475	4475	4475	0
79	20240627	185500	71870090	4475	4475	4475	4475	0
80	20240627	185400	71870090	4475	4475	4475	4475	0
81	20240627	185300	71870090	4475	4475	4475	4475	0
82	20240627	185200	71870090	4475	4475	4475	4475	0
83	20240627	185100	71870090	4475	4475	4475	4475	0
84	20240627	185000	71870090	4475	4475	4475	4475	0
85	20240627	184900	71870090	4475	4475	4475	4475	0
86	20240627	184800	71870090	4475	4475	4475	4475	0
87	20240627	184700	71870090	4475	4475	4475	4475	0
88	20240627	184600	71870090	4475	4475	4475	4475	0
89	20240627	184500	71870090	4475	4475	4475	4475	0
90	20240627	184400	71870090	4475	4475	4475	4475	0
91	20240627	184300	71870090	4475	4475	4475	4475	0
92	20240627	184200	71870090	4475	4475	4475	4475	188
93	20240627	184100	71870090	4475	4475	4475	4475	0
94	20240627	184000	71870090	4475	4475	4475	4475	0
95	20240627	183900	71870090	4475	4475	4475	4475	0
96	20240627	183800	71870090	4475	4475	4475	4475	0
97	20240627	183700	71870090	4475	4475	4475	4475	0
98	20240627	183600	71870090	4475	4475	4475	4475	0
99	20240627	183500	71870090	4475	4475	4475	4475	0
100	20240627	183400	71870090	4475	4475	4475	4475	0
101	20240627	183300	71870090	4475	4475	4475	4475	0
102	20240627	183200	71870090	4475	4475	4475	4475	0
103	20240627	183100	71870090	4475	4475	4475	4475	0
104	20240627	183000	71870090	4475	4475	4475	4475	0
105	20240627	182900	71870090	4475	4475	4475	4475	0
106	20240627	182800	71870090	4475	4475	4475	4475	0
107	20240627	182700	71870090	4475	4475	4475	4475	0
108	20240627	182600	71870090	4475	4475	4475	4475	0
109	20240627	182500	71870090	4475	4475	4475	4475	0
110	20240627	182400	71870090	4475	4475	4475	4475	0
111	20240627	182300	71870090	4475	4475	4475	4475	0
112	20240627	182200	71870090	4475	4475	4475	4475	0
113	20240627	182100	71870090	4475	4475	4475	4475	0
114	20240627	182000	71870090	4475	4475	4475	4475	0
115	20240627	181900	71870090	4475	4475	4475	4475	0
116	20240627	181800	71870090	4475	4475	4475	4475	0
117	20240627	181700	71870090	4475	4475	4475	4475	0
118	20240627	181600	71870090	4475	4475	4475	4475	0
119	20240627	181500	71870090	4475	4475	4475	4475	0
120	20240627	181400	71870090	4475	4475	4475	4475	0
121	20240627	181300	71870090	4475	4475	4475	4475	0
122	20240627	181200	71870090	4475	4475	4475	4475	188
123	20240627	181100	71870090	4475	4475	4475	4475	0
124	20240627	181000	71870090	4475	4475	4475	4475	0
125	20240627	180900	71870090	4475	4475	4475	4475	0
126	20240627	180800	71870090	4475	4475	4475	4475	0
127	20240627	180700	71870090	4475	4475	4475	4475	0
128	20240627	180600	71870090	4475	4475	4475	4475	0
129	20240627	180500	71870090	4475	4475	4475	4475	0
130	20240627	180400	71870090	4475	4475	4475	4475	0
131	20240627	180300	71870090	4475	4475	4475	4475	0
132	20240627	180200	71870090	4475	4475	4475	4475	0
133	20240627	180100	71870090	4475	4475	4475	4475	0
134	20240627	180000	71870090	4475	4475	4475	4475	0
135	20240627	175900	71870090	4475	4475	4475	4475	0
136	20240627	175800	71870090	4475	4475	4475	4475	0
137	20240627	175700	71870090	4475	4475	4475	4475	0
138	20240627	175600	71870090	4475	4475	4475	4475	0
139	20240627	175500	71870090	4475	4475	4475	4475	0
140	20240627	175400	71870090	4475	4475	4475	4475	0
141	20240627	175300	71870090	4475	4475	4475	4475	0
142	20240627	175200	71870090	4475	4475	4475	4475	0
143	20240627	175100	71870090	4475	4475	4475	4475	0
144	20240627	175000	71870090	4475	4475	4475	4475	0
145	20240627	174900	71870090	4475	4475	4475	4475	0
146	20240627	174800	71870090	4475	4475	4475	4475	0
147	20240627	174700	71870090	4475	4475	4475	4475	0
148	20240627	174600	71870090	4475	4475	4475	4475	0
149	20240627	174500	71870090	4475	4475	4475	4475	0
150	20240627	174400	71870090	4475	4475	4475	4475	0
151	20240627	174300	71870090	4475	4475	4475	4475	0
152	20240627	174200	71870090	4475	4475	4475	4475	188
153	20240627	174100	71870090	4475	4475	4475	4475	0
154	20240627	174000	71870090	4475	4475	4475	4475	0
155	20240627	173900	71870090	4475	4475	4475	4475	0
156	20240627	173800	71870090	4475	4475	4475	4475	0
157	20240627	173700	71870090	4475	4475	4475	4475	0
158	20240627	173600	71870090	4475	4475	4475	4475	0
159	20240627	173500	71870090	4475	4475	4475	4475	0
160	20240627	173400	71870090	4475	4475	4475	4475	0
161	20240627	173300	71870090	4475	4475	4475	4475	0
162	20240627	173200	71870090	4475	4475	4475	4475	0
163	20240627	173100	71870090	4475	4475	4475	4475	0
164	20240627	173000	71870090	4475	4475	4475	4475	0
165	20240627	172900	71870090	4475	4475	4475	4475	0
166	20240627	172800	71870090	4475	4475	4475	4475	0
167	20240627	172700	71870090	4475	4475	4475	4475	0
168	20240627	172600	71870090	4475	4475	4475	4475	0
169	20240627	172500	71870090	4475	4475	4475	4475	0
170	20240627	172400	71870090	4475	4475	4475	4475	0
171	20240627	172300	71870090	4475	4475	4475	4475	0
172	20240627	172200	71870090	4475	4475	4475	4475	0
173	20240627	172100	71870090	4475	4475	4475	4475	0
174	20240627	172000	71870090	4475	4475	4475	4475	0
175	20240627	171900	71870090	4475	4475	4475	4475	0
176	20240627	171800	71870090	4475	4475	4475	4475	0
177	20240627	171700	71870090	4475	4475	4475	4475	0
178	20240627	171600	71870090	4475	4475	4475	4475	0
179	20240627	171500	71870090	4475	4475	4475	4475	0
180	20240627	171400	71870090	4475	4475	4475	4475	0
181	20240627	171300	71870090	4475	4475	4475	4475	0
182	20240627	171200	71870090	4475	4475	4475	4475	188
183	20240627	171100	71870090	4475	4475	4475	4475	0
184	20240627	171000	71870090	4475	4475	4475	4475	0
185	20240627	170900	71870090	4475	4475	4475	4475	0
186	20240627	170800	71870090	4475	4475	4475	4475	0
187	20240627	170700	71870090	4475	4475	4475	4475	0
188	20240627	170600	71870090	4475	4475	4475	4475	0
189	20240627	170500	71870090	4475	4475	4475	4475	0
190	20240627	170400	71870090	4475	4475	4475	4475	0
191	20240627	170300	71870090	4475	4475	4475	4475	0
192	20240627	170200	71870090	4475	4475	4475	4475	0
193	20240627	170100	71870090	4475	4475	4475	4475	0
194	20240627	170000	71870090	4475	4475	4475	4475	0
195	20240627	165900	71870090	4475	4475	4475	4475	0
196	20240627	165800	71870090	4475	4475	4475	4475	0
197	20240627	165700	71870090	4475	4475	4475	4475	0
198	20240627	165600	71870090	4475	4475	4475	4475	0
199	20240627	165500	71870090	4475	4475	4475	4475	0
200	20240627	165400	71870090	4475	4475	4475	4475	0
201	20240627	165300	71870090	4475	4475	4475	4475	0
202	20240627	165200	71870090	4475	4475	4475	4475	0
203	20240627	165100	71870090	4475	4475	4475	4475	0
204	20240627	165000	71870090	4475	4475	4475	4475	0
205	20240627	164900	71870090	4475	4475	4475	4475	0
206	20240627	164800	71870090	4475	4475	4475	4475	0
207	20240627	164700	71870090	4475	4475	4475	4475	0
208	20240627	164600	71870090	4475	4475	4475	4475	0
209	20240627	164500	71870090	4475	4475	4475	4475	0
210	20240627	164400	71870090	4475	4475	4475	4475	0
211	20240627	164300	71870090	4475	4475	4475	4475	0
212	20240627	164200	71870090	4475	4475	4475	4475	188
213	20240627	164100	71870090	4475	4475	4475	4475	0
214	20240627	164000	71870090	4475	4475	4475	4475	0
215	20240627	163900	71870090	4475	4475	4475	4475	0
216	20240627	163800	71870090	4475	4475	4475	4475	0
217	20240627	163700	71870090	4475	4475	4475	4475	0
218	20240627	163600	71870090	4475	4475	4475	4475	0
219	20240627	163500	71870090	4475	4475	4475	4475	0
220	20240627	163400	71870090	4475	4475	4475	4475	0
221	20240627	163300	71870090	4475	4475	4475	4475	0
222	20240627	163200	71870090	4475	4475	4475	4475	0
223	20240627	163100	71870090	4475	4475	4475	4475	0
224	20240627	163000	71870090	4475	4475	4475	4475	0
225	20240627	162900	71870090	4475	4475	4475	4475	0
226	20240627	162800	71870090	4475	4475	4475	4475	0
227	20240627	162700	71870090	4475	4475	4475	4475	0
228	20240627	162600	71870090	4475	4475	4475	4475	0
229	20240627	162500	71870090	4475	4475	4475	4475	0
230	20240627	162400	71870090	4475	4475	4475	4475	0
231	20240627	162300	71870090	4475	4475	4475	4475	0
232	20240627	162200	71870090	4475	4475	4475	4475	0
233	20240627	162100	71870090	4475	4475	4475	4475	0
234	20240627	162000	71870090	4475	4475	4475	4475	0
235	20240627	161900	71870090	4475	4475	4475	4475	0
236	20240627	161800	71870090	4475	4475	4475	4475	0
237	20240627	161700	71870090	4475	4475	4475	4475	0
238	20240627	161600	71870090	4475	4475	4475	4475	0
239	20240627	161500	71870090	4475	4475	4475	4475	0
240	20240627	161400	71870090	4475	4475	4475	4475	0
241	20240627	161300	71870090	4475	4475	4475	4475	0
242	20240627	161200	71870090	4475	4475	4475	4475	188
243	20240627	161100	71870090	4475	4475	4475	4475	0
244	20240627	161000	71870090	4475	4475	4475	4475	0
245	20240627	160900	71870090	4475	4475	4475	4475	0
246	20240627	160800	71870090	4475	4475	4475	4475	0
247	20240627	160700	71870090	4475	4475	4475	4475	0
248	20240627	160600	71870090	4475	4475	4475	4475	0
249	20240627	160500	71870090	4475	4475	4475	4475	0
250	20240627	160400	71870090	4475	4475	4475	4475	0
251	20240627	160300	71870090	4475	4475	4475	4475	0
252	20240627	160200	71870090	4475	4475	4475	4475	0
253	20240627	160100	71870090	4475	4475	4475	4475	0
254	20240627	160000	71870090	4475	4475	4475	4475	0
255	20240627	155900	71870090	4475	4475	4475	4475	0
256	20240627	155800	71870090	4475	4475	4475	4475	0
257	20240627	155700	71870090	4475	4475	4475	4475	0
258	20240627	155600	71870090	4475	4475	4475	4475	0
259	20240627	155500	71870090	4475	4475	4475	4475	0
260	20240627	155400	71870090	4475	4475	4475	4475	0
261	20240627	155300	71870090	4475	4475	4475	4475	0
262	20240627	155200	71870090	4475	4475	4475	4475	0
263	20240627	155100	71870090	4475	4475	4475	4475	0
264	20240627	155000	71870090	4475	4475	4475	4475	0
265	20240627	154900	71870090	4475	4475	4475	4475	0
266	20240627	154800	71870090	4475	4475	4475	4475	0
267	20240627	154700	71870090	4475	4475	4475	4475	0
268	20240627	154600	71870090	4475	4475	4475	4475	0
269	20240627	154500	71870090	4475	4475	4475	4475	0
270	20240627	154400	71870090	4475	4475	4475	4475	0
271	20240627	154300	71870090	4475	4475	4475	4475	0
272	20240627	154200	71870090	4475	4475	4475	4475	188
273	20240627	154100	71870090	4475	4475	4475	4475	0
274	20240627	154000	71870090	4475	4475	4475	4475	0
275	20240627	153900	71870090	4475	4475	4475	4475	0
276	20240627	153800	71870090	4475	4475	4475	4475	0
277	20240627	153700	71870090	4475	4475	4475	4475	0
278	20240627	153600	71870090	4475	4475	4475	4475	0
279	20240627	153500	71870090	4475	4475	4475	4475	0
280	20240627	153400	71870090	4475	4475	4475	4475	0
281	20240627	153300	71870090	4475	4475	4475	4475	0
282	20240627	153200	71870090	4475	4475	4475	4475	0
283	20240627	153100	71870090	4475	4475	4475	4475	0
284	20240627	153000	71870090	4475	4475	4475	4475	188
285	20240627	152900	71028790	4470	4470	4470	4470	0
286	20240627	152800	71028790	4470	4470	4470	4470	0
287	20240627	152700	71028790	4470	4470	4470	4470	0
288	20240627	152600	71028790	4470	4470	4470	4470	0
289	20240627	152500	71028790	4470	4470	4470	4470	0
290	20240627	152400	71028790	4470	4470	4470	4470	0
291	20240627	152300	71028790	4470	4470	4470	4470	0
292	20240627	152200	71028790	4470	4470	4470	4470	0
293	20240627	152100	71028790	4470	4470	4470	4470	0
294	20240627	152000	71028790	4470	4470	4470	4470	0
295	20240627	151900	71028790	4470	4470	4470	4470	0
296	20240627	151800	71028790	4470	4470	4470	4470	2
297	20240627	151700	71019850	4430	4430	4430	4430	0
298	20240627	151600	71019850	4430	4430	4430	4430	6
299	20240627	151500	70993270	4470	4470	4470	4470	0
300	20240627	151400	70993270	4470	4470	4470	4470	620
301	20240627	151300	68221870	4475	4475	4475	4475	90
302	20240627	151200	67819120	4475	4470	4475	4470	1000
303	20240627	151100	63344470	4470	4470	4470	4470	43
304	20240627	151000	63152260	4435	4435	4435	4435	0
305	20240627	150900	63152260	4435	4435	4435	4435	0
306	20240627	150800	63152260	4435	4435	4435	4435	0
307	20240627	150700	63152260	4435	4435	4435	4435	0
308	20240627	150600	63152260	4435	4435	4435	4435	0
309	20240627	150500	63152260	4435	4435	4435	4435	0
310	20240627	150400	63152260	4435	4435	4470	4435	43
311	20240627	150300	62960995	4475	4475	4475	4475	680
312	20240627	150200	59917995	4475	4445	4475	4445	282
313	20240627	150100	58656250	4445	4420	4445	4420	227
314	20240627	150000	57650760	4445	4445	4445	4445	0
315	20240627	145900	57650760	4445	4445	4445	4445	5
316	20240627	145800	57628535	4425	4425	4425	4425	0
317	20240627	145700	57628535	4425	4425	4425	4425	176
318	20240627	145600	56849735	4445	4445	4445	4445	0
319	20240627	145500	56849735	4445	4445	4445	4445	0
320	20240627	145400	56849735	4445	4445	4445	4445	0
321	20240627	145300	56849735	4445	4445	4445	4445	1
322	20240627	145200	56845290	4425	4425	4425	4425	0
323	20240627	145100	56845290	4425	4425	4425	4425	0
324	20240627	145000	56845290	4425	4425	4425	4425	0
325	20240627	144900	56845290	4425	4425	4425	4425	0
326	20240627	144800	56845290	4425	4425	4425	4425	0
327	20240627	144700	56845290	4425	4425	4425	4425	393
328	20240627	144600	55106265	4445	4445	4445	4445	0
329	20240627	144500	55106265	4445	4445	4445	4445	1
330	20240627	144400	55101820	4425	4425	4425	4425	0
331	20240627	144300	55101820	4425	4425	4425	4425	0
332	20240627	144200	55101820	4425	4430	4430	4425	50
333	20240627	144100	54880545	4425	4425	4425	4425	0
334	20240627	144000	54880545	4425	4425	4425	4425	0
335	20240627	143900	54880545	4425	4425	4425	4425	71
336	20240627	143800	54566370	4455	4455	4455	4455	0
337	20240627	143700	54566370	4455	4455	4455	4455	0
338	20240627	143600	54566370	4455	4455	4455	4455	0
339	20240627	143500	54566370	4455	4455	4455	4455	0
340	20240627	143400	54566370	4455	4455	4455	4455	0
341	20240627	143300	54566370	4455	4455	4455	4455	0
342	20240627	143200	54566370	4455	4455	4455	4455	0
343	20240627	143100	54566370	4455	4455	4455	4455	1
344	20240627	143000	54561915	4425	4425	4425	4425	0
345	20240627	142900	54561915	4425	4425	4425	4425	0
346	20240627	142800	54561915	4425	4425	4425	4425	0
347	20240627	142700	54561915	4425	4425	4425	4425	0
348	20240627	142600	54561915	4425	4425	4425	4425	0
349	20240627	142500	54561915	4425	4425	4425	4425	0
350	20240627	142400	54561915	4425	4425	4425	4425	0
351	20240627	142300	54561915	4425	4425	4425	4425	0
352	20240627	142200	54561915	4425	4425	4425	4425	0
353	20240627	142100	54561915	4425	4425	4425	4425	0
354	20240627	142000	54561915	4425	4440	4440	4425	255
355	20240627	141900	53431010	4445	4445	4445	4445	0
356	20240627	141800	53431010	4445	4445	4445	4445	0
357	20240627	141700	53431010	4445	4445	4445	4445	0
358	20240627	141600	53431010	4445	4445	4445	4445	0
359	20240627	141500	53431010	4445	4445	4445	4445	0
360	20240627	141400	53431010	4445	4445	4445	4445	0
361	20240627	141300	53431010	4445	4450	4450	4445	504
362	20240627	141200	51190705	4455	4455	4455	4455	3
363	20240627	141100	51177340	4465	4465	4465	4465	0
364	20240627	141000	51177340	4465	4465	4465	4465	1
365	20240627	140900	51172875	4460	4460	4460	4460	3
366	20240627	140800	51159495	4465	4465	4465	4465	0
367	20240627	140700	51159495	4465	4465	4465	4465	0
368	20240627	140600	51159495	4465	4465	4465	4465	0
369	20240627	140500	51159495	4465	4465	4465	4465	3
370	20240627	140400	51146100	4480	4480	4480	4480	0
371	20240627	140300	51146100	4480	4480	4480	4480	0
372	20240627	140200	51146100	4480	4480	4480	4480	0
373	20240627	140100	51146100	4480	4480	4480	4480	0
374	20240627	140000	51146100	4480	4480	4480	4480	0
375	20240627	135900	51146100	4480	4480	4480	4480	0
376	20240627	135800	51146100	4480	4460	4480	4460	180
377	20240627	135700	50342620	4465	4465	4465	4465	0
378	20240627	135600	50342620	4465	4465	4465	4465	0
379	20240627	135500	50342620	4465	4465	4465	4465	2
380	20240627	135400	50333690	4465	4465	4465	4465	1
381	20240627	135300	50329225	4445	4445	4445	4445	0
382	20240627	135200	50329225	4445	4445	4445	4445	0
383	20240627	135100	50329225	4445	4445	4445	4445	0
384	20240627	135000	50329225	4445	4445	4445	4445	0
385	20240627	134900	50329225	4445	4445	4445	4445	0
386	20240627	134800	50329225	4445	4445	4445	4445	0
387	20240627	134700	50329225	4445	4445	4445	4445	0
388	20240627	134600	50329225	4445	4445	4445	4445	0
389	20240627	134500	50329225	4445	4445	4445	4445	0
390	20240627	134400	50329225	4445	4445	4445	4445	0
391	20240627	134300	50329225	4445	4445	4445	4445	0
392	20240627	134200	50329225	4445	4445	4445	4445	0
393	20240627	134100	50329225	4445	4445	4445	4445	0
394	20240627	134000	50329225	4445	4445	4445	4445	500
395	20240627	133900	48106725	4480	4480	4480	4480	0
396	20240627	133800	48106725	4480	4480	4480	4480	0
397	20240627	133700	48106725	4480	4480	4480	4480	100
398	20240627	133600	47658725	4480	4480	4480	4480	1
399	20240627	133500	47654245	4445	4460	4460	4445	250
400	20240627	133400	46541350	4495	4495	4495	4495	0
401	20240627	133300	46541350	4495	4485	4500	4485	1075
402	20240627	133200	41709815	4485	4480	4485	4480	2
403	20240627	133100	41700850	4480	4480	4480	4480	0
404	20240627	133000	41700850	4480	4480	4480	4480	43
405	20240627	132900	41508210	4480	4480	4480	4480	0
406	20240627	132800	41508210	4480	4480	4480	4480	0
407	20240627	132700	41508210	4480	4480	4480	4480	0
408	20240627	132600	41508210	4480	4480	4480	4480	0
409	20240627	132500	41508210	4480	4480	4480	4480	0
410	20240627	132400	41508210	4480	4475	4480	4475	2
411	20240627	132300	41499255	4475	4475	4475	4475	0
412	20240627	132200	41499255	4475	4470	4475	4470	652
413	20240627	132100	38581560	4470	4470	4470	4470	0
414	20240627	132000	38581560	4470	4470	4470	4470	38
415	20240627	131900	38411700	4465	4460	4465	4440	185
416	20240627	131800	37586260	4460	4460	4460	4460	0
417	20240627	131700	37586260	4460	4460	4460	4460	0
418	20240627	131600	37586260	4460	4460	4460	4460	5
419	20240627	131500	37563960	4460	4460	4460	4460	0
420	20240627	131400	37563960	4460	4460	4460	4460	50
421	20240627	131300	37340960	4460	4455	4460	4455	50
422	20240627	131200	37118205	4455	4455	4455	4455	0
423	20240627	131100	37118205	4455	4455	4455	4455	0
424	20240627	131000	37118205	4455	4455	4455	4455	0
425	20240627	130900	37118205	4455	4455	4455	4455	0
426	20240627	130800	37118205	4455	4455	4455	4455	0
427	20240627	130700	37118205	4455	4455	4455	4455	0
428	20240627	130600	37118205	4455	4455	4455	4455	0
429	20240627	130500	37118205	4455	4455	4455	4455	0
430	20240627	130400	37118205	4455	4455	4455	4455	0
431	20240627	130300	37118205	4455	4455	4455	4455	0
432	20240627	130200	37118205	4455	4455	4455	4455	0
433	20240627	130100	37118205	4455	4455	4455	4455	6
434	20240627	130000	37091475	4460	4445	4460	4445	4
435	20240627	125900	37073660	4445	4440	4445	4440	178
436	20240627	125800	36282455	4440	4440	4440	4440	0
437	20240627	125700	36282455	4440	4440	4440	4440	0
438	20240627	125600	36282455	4440	4440	4440	4440	0
439	20240627	125500	36282455	4440	4440	4440	4440	0
440	20240627	125400	36282455	4440	4440	4440	4440	0
441	20240627	125300	36282455	4440	4440	4440	4440	0
442	20240627	125200	36282455	4440	4440	4440	4440	0
443	20240627	125100	36282455	4440	4440	4440	4440	47
444	20240627	125000	36073775	4440	4440	4440	4440	0
445	20240627	124900	36073775	4440	4440	4440	4440	0
446	20240627	124800	36073775	4440	4440	4440	4440	0
447	20240627	124700	36073775	4440	4440	4440	4440	0
448	20240627	124600	36073775	4440	4440	4440	4440	0
449	20240627	124500	36073775	4440	4440	4440	4440	0
450	20240627	124400	36073775	4440	4440	4440	4440	0
451	20240627	124300	36073775	4440	4440	4440	4440	0
452	20240627	124200	36073775	4440	4440	4440	4440	0
453	20240627	124100	36073775	4440	4440	4440	4440	0
454	20240627	124000	36073775	4440	4440	4440	4440	0
455	20240627	123900	36073775	4440	4440	4440	4440	0
456	20240627	123800	36073775	4440	4440	4440	4440	0
457	20240627	123700	36073775	4440	4440	4440	4440	0
458	20240627	123600	36073775	4440	4440	4440	4440	0
459	20240627	123500	36073775	4440	4440	4440	4440	0
460	20240627	123400	36073775	4440	4440	4440	4440	0
461	20240627	123300	36073775	4440	4440	4440	4440	0
462	20240627	123200	36073775	4440	4440	4440	4440	0
463	20240627	123100	36073775	4440	4440	4440	4440	0
464	20240627	123000	36073775	4440	4440	4440	4440	0
465	20240627	122900	36073775	4440	4440	4440	4440	0
466	20240627	122800	36073775	4440	4440	4440	4440	0
467	20240627	122700	36073775	4440	4440	4440	4440	0
468	20240627	122600	36073775	4440	4440	4440	4440	54
469	20240627	122500	35834015	4410	4410	4410	4410	0
470	20240627	122400	35834015	4410	4410	4410	4410	0
471	20240627	122300	35834015	4410	4410	4410	4410	0
472	20240627	122200	35834015	4410	4410	4410	4410	0
473	20240627	122100	35834015	4410	4410	4410	4410	0
474	20240627	122000	35834015	4410	4410	4410	4410	0
475	20240627	121900	35834015	4410	4410	4410	4410	0
476	20240627	121800	35834015	4410	4410	4410	4410	1
477	20240627	121700	35829605	4410	4410	4410	4410	0
478	20240627	121600	35829605	4410	4410	4410	4410	0
479	20240627	121500	35829605	4410	4410	4410	4410	0
480	20240627	121400	35829605	4410	4410	4410	4410	0
481	20240627	121300	35829605	4410	4410	4410	4410	0
482	20240627	121200	35829605	4410	4410	4410	4410	0
483	20240627	121100	35829605	4410	4410	4410	4410	9
484	20240627	121000	35789915	4440	4440	4440	4440	0
485	20240627	120900	35789915	4440	4440	4440	4440	0
486	20240627	120800	35789915	4440	4440	4440	4440	0
487	20240627	120700	35789915	4440	4440	4440	4440	1
488	20240627	120600	35785475	4415	4420	4420	4415	213
489	20240627	120500	34844475	4425	4425	4425	4425	0
490	20240627	120400	34844475	4425	4425	4425	4425	0
491	20240627	120300	34844475	4425	4425	4425	4425	0
492	20240627	120200	34844475	4425	4425	4425	4425	0
493	20240627	120100	34844475	4425	4425	4425	4425	0
494	20240627	120000	34844475	4425	4425	4425	4425	0
495	20240627	115900	34844475	4425	4425	4425	4425	0
496	20240627	115800	34844475	4425	4425	4425	4425	228
497	20240627	115700	33835575	4420	4420	4420	4420	0
498	20240627	115600	33835575	4420	4420	4420	4420	0
499	20240627	115500	33835575	4420	4420	4420	4420	0
500	20240627	115400	33835575	4420	4420	4420	4420	0
501	20240627	115300	33835575	4420	4420	4420	4420	0
502	20240627	115200	33835575	4420	4420	4420	4420	0
503	20240627	115100	33835575	4420	4420	4420	4420	0
504	20240627	115000	33835575	4420	4420	4420	4420	0
505	20240627	114900	33835575	4420	4420	4420	4420	0
506	20240627	114800	33835575	4420	4420	4420	4420	0
507	20240627	114700	33835575	4420	4420	4420	4420	45
508	20240627	114600	33636675	4440	4440	4440	4440	0
509	20240627	114500	33636675	4440	4440	4440	4440	0
510	20240627	114400	33636675	4440	4440	4440	4440	1
511	20240627	114300	33632235	4420	4420	4420	4420	0
512	20240627	114200	33632235	4420	4425	4425	4420	46
513	20240627	114100	33428865	4440	4440	4440	4440	0
514	20240627	114000	33428865	4440	4440	4440	4440	0
515	20240627	113900	33428865	4440	4440	4440	4440	0
516	20240627	113800	33428865	4440	4440	4440	4440	1
517	20240627	113700	33424425	4440	4440	4440	4440	0
518	20240627	113600	33424425	4440	4440	4440	4440	0
519	20240627	113500	33424425	4440	4440	4440	4440	0
520	20240627	113400	33424425	4440	4440	4440	4440	0
521	20240627	113300	33424425	4440	4440	4440	4440	0
522	20240627	113200	33424425	4440	4440	4440	4440	2
523	20240627	113100	33415545	4420	4420	4420	4420	1
524	20240627	113000	33411125	4425	4425	4425	4425	0
525	20240627	112900	33411125	4425	4425	4425	4425	0
526	20240627	112800	33411125	4425	4425	4425	4425	0
527	20240627	112700	33411125	4425	4425	4425	4425	0
528	20240627	112600	33411125	4425	4425	4425	4425	1
529	20240627	112500	33406700	4440	4440	4440	4440	0
530	20240627	112400	33406700	4440	4440	4440	4440	0
531	20240627	112300	33406700	4440	4440	4440	4440	0
532	20240627	112200	33406700	4440	4440	4440	4440	0
533	20240627	112100	33406700	4440	4440	4440	4440	1
534	20240627	112000	33402260	4430	4440	4440	4430	6
535	20240627	111900	33375630	4445	4445	4445	4445	0
536	20240627	111800	33375630	4445	4445	4445	4445	0
537	20240627	111700	33375630	4445	4445	4445	4445	0
538	20240627	111600	33375630	4445	4445	4445	4445	0
539	20240627	111500	33375630	4445	4445	4445	4445	2
540	20240627	111400	33366740	4435	4435	4435	4435	1
541	20240627	111300	33362305	4435	4435	4435	4435	0
542	20240627	111200	33362305	4435	4435	4435	4435	0
543	20240627	111100	33362305	4435	4435	4435	4435	0
544	20240627	111000	33362305	4435	4435	4435	4435	0
545	20240627	110900	33362305	4435	4435	4435	4435	1
546	20240627	110800	33357870	4445	4445	4445	4445	0
547	20240627	110700	33357870	4445	4445	4445	4445	0
548	20240627	110600	33357870	4445	4445	4445	4445	0
549	20240627	110500	33357870	4445	4445	4445	4445	0
550	20240627	110400	33357870	4445	4440	4445	4440	1000
551	20240627	110300	28913215	4420	4420	4420	4420	1
552	20240627	110200	28908795	4440	4440	4440	4440	0
553	20240627	110100	28908795	4440	4440	4440	4440	0
554	20240627	110000	28908795	4440	4440	4440	4440	0
555	20240627	105900	28908795	4440	4430	4440	4430	231
556	20240627	105800	27883395	4420	4420	4420	4420	1
557	20240627	105700	27878975	4420	4420	4420	4420	0
558	20240627	105600	27878975	4420	4420	4420	4420	0
559	20240627	105500	27878975	4420	4420	4420	4420	0
560	20240627	105400	27878975	4420	4420	4420	4420	0
561	20240627	105300	27878975	4420	4420	4425	4420	1226
562	20240627	105200	22458970	4410	4410	4410	4410	1
563	20240627	105100	22454560	4420	4420	4420	4420	0
564	20240627	105000	22454560	4420	4420	4420	4420	0
565	20240627	104900	22454560	4420	4420	4420	4420	0
566	20240627	104800	22454560	4420	4420	4420	4420	0
567	20240627	104700	22454560	4420	4420	4420	4420	1
568	20240627	104600	22450140	4420	4405	4420	4405	2
569	20240627	104500	22441315	4405	4405	4405	4405	0
570	20240627	104400	22441315	4405	4405	4405	4405	0
571	20240627	104300	22441315	4405	4405	4405	4405	0
572	20240627	104200	22441315	4405	4405	4405	4405	0
573	20240627	104100	22441315	4405	4405	4405	4405	1
574	20240627	104000	22436910	4420	4420	4420	4420	0
575	20240627	103900	22436910	4420	4420	4420	4420	2
576	20240627	103800	22428070	4405	4405	4405	4405	0
577	20240627	103700	22428070	4405	4405	4405	4405	0
578	20240627	103600	22428070	4405	4405	4405	4405	107
579	20240627	103500	21956735	4405	4420	4420	4405	3
580	20240627	103400	21943490	4400	4400	4400	4400	0
581	20240627	103300	21943490	4400	4400	4400	4400	0
582	20240627	103200	21943490	4400	4400	4400	4400	0
583	20240627	103100	21943490	4400	4400	4400	4400	0
584	20240627	103000	21943490	4400	4400	4400	4400	0
585	20240627	102900	21943490	4400	4400	4400	4400	1
586	20240627	102800	21939090	4420	4420	4420	4420	2
587	20240627	102700	21930250	4400	4400	4400	4400	0
588	20240627	102600	21930250	4400	4400	4400	4400	0
589	20240627	102500	21930250	4400	4400	4400	4400	0
590	20240627	102400	21930250	4400	4400	4400	4400	1
591	20240627	102300	21925850	4400	4400	4400	4400	0
592	20240627	102200	21925850	4400	4400	4400	4400	0
593	20240627	102100	21925850	4400	4400	4400	4400	0
594	20240627	102000	21925850	4400	4400	4400	4400	0
595	20240627	101900	21925850	4400	4400	4400	4400	0
596	20240627	101800	21925850	4400	4400	4400	4400	1
597	20240627	101700	21921450	4400	4400	4400	4400	0
598	20240627	101600	21921450	4400	4400	4400	4400	0
599	20240627	101500	21921450	4400	4400	4400	4400	0
600	20240627	101400	21921450	4400	4400	4400	4400	0
601	20240627	101300	21921450	4400	4400	4400	4400	0
602	20240627	101200	21921450	4400	4400	4400	4400	1
603	20240627	101100	21917050	4400	4400	4400	4400	0
604	20240627	101000	21917050	4400	4400	4400	4400	10
605	20240627	100900	21873050	4400	4400	4400	4400	13
606	20240627	100800	21815850	4400	4400	4400	4400	0
607	20240627	100700	21815850	4400	4400	4400	4400	1
608	20240627	100600	21811450	4400	4400	4400	4400	0
609	20240627	100500	21811450	4400	4400	4400	4400	0
610	20240627	100400	21811450	4400	4400	4400	4400	0
611	20240627	100300	21811450	4400	4400	4400	4400	0
612	20240627	100200	21811450	4400	4400	4400	4400	0
613	20240627	100100	21811450	4400	4400	4400	4400	1
614	20240627	100000	21807050	4395	4395	4395	4395	0
615	20240627	095900	21807050	4395	4395	4395	4395	0
616	20240627	095800	21807050	4395	4395	4395	4395	0
617	20240627	095700	21807050	4395	4395	4395	4395	0
618	20240627	095600	21807050	4395	4395	4395	4395	1
619	20240627	095500	21802655	4390	4390	4390	4390	0
620	20240627	095400	21802655	4390	4390	4390	4390	0
621	20240627	095300	21802655	4390	4390	4390	4390	0
622	20240627	095200	21802655	4390	4390	4390	4390	0
623	20240627	095100	21802655	4390	4390	4390	4390	0
624	20240627	095000	21802655	4390	4390	4390	4390	0
625	20240627	094900	21802655	4390	4390	4390	4390	1
626	20240627	094800	21798265	4385	4385	4385	4385	0
627	20240627	094700	21798265	4385	4385	4385	4385	0
628	20240627	094600	21798265	4385	4385	4385	4385	0
629	20240627	094500	21798265	4385	4385	4385	4385	0
630	20240627	094400	21798265	4385	4385	4385	4385	1
631	20240627	094300	21793880	4390	4390	4390	4390	497
632	20240627	094200	19612050	4395	4400	4400	4395	293
633	20240627	094100	18323430	4405	4410	4410	4405	106
634	20240627	094000	17856405	4410	4410	4410	4410	988
635	20240627	093900	13499325	4430	4430	4430	4430	112
636	20240627	093800	13003165	4410	4415	4415	4410	139
637	20240627	093700	12389485	4415	4415	4415	4415	0
638	20240627	093600	12389485	4415	4430	4430	4415	11
639	20240627	093500	12340905	4415	4415	4415	4415	0
640	20240627	093400	12340905	4415	4415	4415	4415	0
641	20240627	093300	12340905	4415	4415	4415	4415	1
642	20240627	093200	12336490	4415	4415	4415	4415	8
643	20240627	093100	12301170	4430	4430	4430	4430	112
644	20240627	093000	11805010	4430	4430	4430	4430	0
645	20240627	092900	11805010	4430	4430	4430	4430	0
646	20240627	092800	11805010	4430	4430	4430	4430	1
647	20240627	092700	11800580	4415	4415	4415	4415	1
648	20240627	092600	11796165	4405	4405	4405	4405	0
649	20240627	092500	11796165	4405	4405	4405	4405	0
650	20240627	092400	11796165	4405	4405	4405	4405	0
651	20240627	092300	11796165	4405	4405	4405	4405	0
652	20240627	092200	11796165	4405	4405	4405	4405	0
653	20240627	092100	11796165	4405	4405	4405	4405	1
654	20240627	092000	11791760	4405	4405	4405	4405	0
655	20240627	091900	11791760	4405	4405	4405	4405	0
656	20240627	091800	11791760	4405	4405	4405	4405	0
657	20240627	091700	11791760	4405	4405	4405	4405	0
658	20240627	091600	11791760	4405	4405	4405	4405	0
659	20240627	091500	11791760	4405	4405	4405	4405	1
660	20240627	091400	11787355	4405	4405	4405	4405	1
661	20240627	091300	11782950	4405	4405	4405	4405	0
662	20240627	091200	11782950	4405	4405	4405	4405	0
663	20240627	091100	11782950	4405	4405	4405	4405	0
664	20240627	091000	11782950	4405	4405	4405	4405	1
665	20240627	090900	11778545	4410	4410	4410	4410	0
666	20240627	090800	11778545	4410	4410	4410	4410	0
667	20240627	090700	11778545	4410	4430	4430	4410	1046
668	20240627	090600	7164900	4415	4415	4415	4415	0
669	20240627	090500	7164900	4415	4415	4415	4415	132
670	20240627	090400	6582120	4445	4445	4445	4445	0
671	20240627	090300	6582120	4445	4440	4445	4440	1000
672	20240627	090200	2137220	4420	4420	4420	4420	0
673	20240627	090100	2137220	4420	4420	4420	4420	0
674	20240627	090000	2137220	4420	4445	4445	4420	481