KissMeData/137950/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202400	189760470	5460	5460	5460	5460	462
3	20240627	202300	189760470	5460	5460	5460	5460	0
4	20240627	202200	189760470	5460	5460	5460	5460	0
5	20240627	202100	189760470	5460	5460	5460	5460	0
6	20240627	202000	189760470	5460	5460	5460	5460	0
7	20240627	201900	189760470	5460	5460	5460	5460	0
8	20240627	201800	189760470	5460	5460	5460	5460	0
9	20240627	201700	189760470	5460	5460	5460	5460	0
10	20240627	201600	189760470	5460	5460	5460	5460	0
11	20240627	201500	189760470	5460	5460	5460	5460	0
12	20240627	201400	189760470	5460	5460	5460	5460	0
13	20240627	201300	189760470	5460	5460	5460	5460	0
14	20240627	201200	189760470	5460	5460	5460	5460	0
15	20240627	201100	189760470	5460	5460	5460	5460	0
16	20240627	201000	189760470	5460	5460	5460	5460	0
17	20240627	200900	189760470	5460	5460	5460	5460	0
18	20240627	200800	189760470	5460	5460	5460	5460	0
19	20240627	200700	189760470	5460	5460	5460	5460	0
20	20240627	200600	189760470	5460	5460	5460	5460	0
21	20240627	200500	189760470	5460	5460	5460	5460	0
22	20240627	200400	189760470	5460	5460	5460	5460	0
23	20240627	200300	189760470	5460	5460	5460	5460	0
24	20240627	200200	189760470	5460	5460	5460	5460	0
25	20240627	200100	189760470	5460	5460	5460	5460	0
26	20240627	200000	189760470	5460	5460	5460	5460	0
27	20240627	195900	189760470	5460	5460	5460	5460	0
28	20240627	195800	189760470	5460	5460	5460	5460	0
29	20240627	195700	189760470	5460	5460	5460	5460	0
30	20240627	195600	189760470	5460	5460	5460	5460	0
31	20240627	195500	189760470	5460	5460	5460	5460	0
32	20240627	195400	189760470	5460	5460	5460	5460	462
33	20240627	195300	189760470	5460	5460	5460	5460	0
34	20240627	195200	189760470	5460	5460	5460	5460	0
35	20240627	195100	189760470	5460	5460	5460	5460	0
36	20240627	195000	189760470	5460	5460	5460	5460	0
37	20240627	194900	189760470	5460	5460	5460	5460	0
38	20240627	194800	189760470	5460	5460	5460	5460	0
39	20240627	194700	189760470	5460	5460	5460	5460	0
40	20240627	194600	189760470	5460	5460	5460	5460	0
41	20240627	194500	189760470	5460	5460	5460	5460	0
42	20240627	194400	189760470	5460	5460	5460	5460	0
43	20240627	194300	189760470	5460	5460	5460	5460	0
44	20240627	194200	189760470	5460	5460	5460	5460	0
45	20240627	194100	189760470	5460	5460	5460	5460	0
46	20240627	194000	189760470	5460	5460	5460	5460	0
47	20240627	193900	189760470	5460	5460	5460	5460	0
48	20240627	193800	189760470	5460	5460	5460	5460	0
49	20240627	193700	189760470	5460	5460	5460	5460	0
50	20240627	193600	189760470	5460	5460	5460	5460	0
51	20240627	193500	189760470	5460	5460	5460	5460	0
52	20240627	193400	189760470	5460	5460	5460	5460	0
53	20240627	193300	189760470	5460	5460	5460	5460	0
54	20240627	193200	189760470	5460	5460	5460	5460	0
55	20240627	193100	189760470	5460	5460	5460	5460	0
56	20240627	193000	189760470	5460	5460	5460	5460	0
57	20240627	192900	189760470	5460	5460	5460	5460	0
58	20240627	192800	189760470	5460	5460	5460	5460	0
59	20240627	192700	189760470	5460	5460	5460	5460	0
60	20240627	192600	189760470	5460	5460	5460	5460	0
61	20240627	192500	189760470	5460	5460	5460	5460	0
62	20240627	192400	189760470	5460	5460	5460	5460	462
63	20240627	192300	189760470	5460	5460	5460	5460	0
64	20240627	192200	189760470	5460	5460	5460	5460	0
65	20240627	192100	189760470	5460	5460	5460	5460	0
66	20240627	192000	189760470	5460	5460	5460	5460	0
67	20240627	191900	189760470	5460	5460	5460	5460	0
68	20240627	191800	189760470	5460	5460	5460	5460	0
69	20240627	191700	189760470	5460	5460	5460	5460	0
70	20240627	191600	189760470	5460	5460	5460	5460	0
71	20240627	191500	189760470	5460	5460	5460	5460	0
72	20240627	191400	189760470	5460	5460	5460	5460	0
73	20240627	191300	189760470	5460	5460	5460	5460	0
74	20240627	191200	189760470	5460	5460	5460	5460	0
75	20240627	191100	189760470	5460	5460	5460	5460	0
76	20240627	191000	189760470	5460	5460	5460	5460	0
77	20240627	190900	189760470	5460	5460	5460	5460	0
78	20240627	190800	189760470	5460	5460	5460	5460	0
79	20240627	190700	189760470	5460	5460	5460	5460	0
80	20240627	190600	189760470	5460	5460	5460	5460	0
81	20240627	190500	189760470	5460	5460	5460	5460	0
82	20240627	190400	189760470	5460	5460	5460	5460	0
83	20240627	190300	189760470	5460	5460	5460	5460	0
84	20240627	190200	189760470	5460	5460	5460	5460	0
85	20240627	190100	189760470	5460	5460	5460	5460	0
86	20240627	190000	189760470	5460	5460	5460	5460	0
87	20240627	185900	189760470	5460	5460	5460	5460	0
88	20240627	185800	189760470	5460	5460	5460	5460	0
89	20240627	185700	189760470	5460	5460	5460	5460	0
90	20240627	185600	189760470	5460	5460	5460	5460	0
91	20240627	185500	189760470	5460	5460	5460	5460	0
92	20240627	185400	189760470	5460	5460	5460	5460	462
93	20240627	185300	189760470	5460	5460	5460	5460	0
94	20240627	185200	189760470	5460	5460	5460	5460	0
95	20240627	185100	189760470	5460	5460	5460	5460	0
96	20240627	185000	189760470	5460	5460	5460	5460	0
97	20240627	184900	189760470	5460	5460	5460	5460	0
98	20240627	184800	189760470	5460	5460	5460	5460	0
99	20240627	184700	189760470	5460	5460	5460	5460	0
100	20240627	184600	189760470	5460	5460	5460	5460	0
101	20240627	184500	189760470	5460	5460	5460	5460	0
102	20240627	184400	189760470	5460	5460	5460	5460	0
103	20240627	184300	189760470	5460	5460	5460	5460	0
104	20240627	184200	189760470	5460	5460	5460	5460	0
105	20240627	184100	189760470	5460	5460	5460	5460	0
106	20240627	184000	189760470	5460	5460	5460	5460	0
107	20240627	183900	189760470	5460	5460	5460	5460	0
108	20240627	183800	189760470	5460	5460	5460	5460	0
109	20240627	183700	189760470	5460	5460	5460	5460	0
110	20240627	183600	189760470	5460	5460	5460	5460	0
111	20240627	183500	189760470	5460	5460	5460	5460	0
112	20240627	183400	189760470	5460	5460	5460	5460	0
113	20240627	183300	189760470	5460	5460	5460	5460	0
114	20240627	183200	189760470	5460	5460	5460	5460	0
115	20240627	183100	189760470	5460	5460	5460	5460	0
116	20240627	183000	189760470	5460	5460	5460	5460	0
117	20240627	182900	189760470	5460	5460	5460	5460	0
118	20240627	182800	189760470	5460	5460	5460	5460	0
119	20240627	182700	189760470	5460	5460	5460	5460	0
120	20240627	182600	189760470	5460	5460	5460	5460	0
121	20240627	182500	189760470	5460	5460	5460	5460	0
122	20240627	182400	189760470	5460	5460	5460	5460	462
123	20240627	182300	189760470	5460	5460	5460	5460	0
124	20240627	182200	189760470	5460	5460	5460	5460	0
125	20240627	182100	189760470	5460	5460	5460	5460	0
126	20240627	182000	189760470	5460	5460	5460	5460	0
127	20240627	181900	189760470	5460	5460	5460	5460	0
128	20240627	181800	189760470	5460	5460	5460	5460	0
129	20240627	181700	189760470	5460	5460	5460	5460	0
130	20240627	181600	189760470	5460	5460	5460	5460	0
131	20240627	181500	189760470	5460	5460	5460	5460	0
132	20240627	181400	189760470	5460	5460	5460	5460	0
133	20240627	181300	189760470	5460	5460	5460	5460	0
134	20240627	181200	189760470	5460	5460	5460	5460	0
135	20240627	181100	189760470	5460	5460	5460	5460	0
136	20240627	181000	189760470	5460	5460	5460	5460	0
137	20240627	180900	189760470	5460	5460	5460	5460	0
138	20240627	180800	189760470	5460	5460	5460	5460	0
139	20240627	180700	189760470	5460	5460	5460	5460	0
140	20240627	180600	189760470	5460	5460	5460	5460	0
141	20240627	180500	189760470	5460	5460	5460	5460	0
142	20240627	180400	189760470	5460	5460	5460	5460	0
143	20240627	180300	189760470	5460	5460	5460	5460	0
144	20240627	180200	189760470	5460	5460	5460	5460	0
145	20240627	180100	189760470	5460	5460	5460	5460	0
146	20240627	180000	189760470	5460	5460	5460	5460	0
147	20240627	175900	189760470	5460	5460	5460	5460	0
148	20240627	175800	189760470	5460	5460	5460	5460	0
149	20240627	175700	189760470	5460	5460	5460	5460	0
150	20240627	175600	189760470	5460	5460	5460	5460	0
151	20240627	175500	189760470	5460	5460	5460	5460	0
152	20240627	175400	189760470	5460	5460	5460	5460	462
153	20240627	175300	189760470	5460	5460	5460	5460	0
154	20240627	175200	189760470	5460	5460	5460	5460	0
155	20240627	175100	189760470	5460	5460	5460	5460	0
156	20240627	175000	189760470	5460	5460	5460	5460	0
157	20240627	174900	189760470	5460	5460	5460	5460	0
158	20240627	174800	189760470	5460	5460	5460	5460	0
159	20240627	174700	189760470	5460	5460	5460	5460	0
160	20240627	174600	189760470	5460	5460	5460	5460	0
161	20240627	174500	189760470	5460	5460	5460	5460	0
162	20240627	174400	189760470	5460	5460	5460	5460	0
163	20240627	174300	189760470	5460	5460	5460	5460	0
164	20240627	174200	189760470	5460	5460	5460	5460	0
165	20240627	174100	189760470	5460	5460	5460	5460	0
166	20240627	174000	189760470	5460	5460	5460	5460	0
167	20240627	173900	189760470	5460	5460	5460	5460	0
168	20240627	173800	189760470	5460	5460	5460	5460	0
169	20240627	173700	189760470	5460	5460	5460	5460	0
170	20240627	173600	189760470	5460	5460	5460	5460	0
171	20240627	173500	189760470	5460	5460	5460	5460	0
172	20240627	173400	189760470	5460	5460	5460	5460	0
173	20240627	173300	189760470	5460	5460	5460	5460	0
174	20240627	173200	189760470	5460	5460	5460	5460	0
175	20240627	173100	189760470	5460	5460	5460	5460	0
176	20240627	173000	189760470	5460	5460	5460	5460	0
177	20240627	172900	189760470	5460	5460	5460	5460	0
178	20240627	172800	189760470	5460	5460	5460	5460	0
179	20240627	172700	189760470	5460	5460	5460	5460	0
180	20240627	172600	189760470	5460	5460	5460	5460	0
181	20240627	172500	189760470	5460	5460	5460	5460	0
182	20240627	172400	189760470	5460	5460	5460	5460	462
183	20240627	172300	189760470	5460	5460	5460	5460	0
184	20240627	172200	189760470	5460	5460	5460	5460	0
185	20240627	172100	189760470	5460	5460	5460	5460	0
186	20240627	172000	189760470	5460	5460	5460	5460	0
187	20240627	171900	189760470	5460	5460	5460	5460	0
188	20240627	171800	189760470	5460	5460	5460	5460	0
189	20240627	171700	189760470	5460	5460	5460	5460	0
190	20240627	171600	189760470	5460	5460	5460	5460	0
191	20240627	171500	189760470	5460	5460	5460	5460	0
192	20240627	171400	189760470	5460	5460	5460	5460	0
193	20240627	171300	189760470	5460	5460	5460	5460	0
194	20240627	171200	189760470	5460	5460	5460	5460	0
195	20240627	171100	189760470	5460	5460	5460	5460	0
196	20240627	171000	189760470	5460	5460	5460	5460	0
197	20240627	170900	189760470	5460	5460	5460	5460	0
198	20240627	170800	189760470	5460	5460	5460	5460	0
199	20240627	170700	189760470	5460	5460	5460	5460	0
200	20240627	170600	189760470	5460	5460	5460	5460	0
201	20240627	170500	189760470	5460	5460	5460	5460	0
202	20240627	170400	189760470	5460	5460	5460	5460	0
203	20240627	170300	189760470	5460	5460	5460	5460	0
204	20240627	170200	189760470	5460	5460	5460	5460	0
205	20240627	170100	189760470	5460	5460	5460	5460	0
206	20240627	170000	189760470	5460	5460	5460	5460	0
207	20240627	165900	189760470	5460	5460	5460	5460	0
208	20240627	165800	189760470	5460	5460	5460	5460	0
209	20240627	165700	189760470	5460	5460	5460	5460	0
210	20240627	165600	189760470	5460	5460	5460	5460	0
211	20240627	165500	189760470	5460	5460	5460	5460	0
212	20240627	165400	189760470	5460	5460	5460	5460	462
213	20240627	165300	189760470	5460	5460	5460	5460	0
214	20240627	165200	189760470	5460	5460	5460	5460	0
215	20240627	165100	189760470	5460	5460	5460	5460	0
216	20240627	165000	189760470	5460	5460	5460	5460	0
217	20240627	164900	189760470	5460	5460	5460	5460	0
218	20240627	164800	189760470	5460	5460	5460	5460	0
219	20240627	164700	189760470	5460	5460	5460	5460	0
220	20240627	164600	189760470	5460	5460	5460	5460	0
221	20240627	164500	189760470	5460	5460	5460	5460	0
222	20240627	164400	189760470	5460	5460	5460	5460	0
223	20240627	164300	189760470	5460	5460	5460	5460	0
224	20240627	164200	189760470	5460	5460	5460	5460	0
225	20240627	164100	189760470	5460	5460	5460	5460	0
226	20240627	164000	189760470	5460	5460	5460	5460	0
227	20240627	163900	189760470	5460	5460	5460	5460	0
228	20240627	163800	189760470	5460	5460	5460	5460	0
229	20240627	163700	189760470	5460	5460	5460	5460	0
230	20240627	163600	189760470	5460	5460	5460	5460	0
231	20240627	163500	189760470	5460	5460	5460	5460	0
232	20240627	163400	189760470	5460	5460	5460	5460	0
233	20240627	163300	189760470	5460	5460	5460	5460	0
234	20240627	163200	189760470	5460	5460	5460	5460	0
235	20240627	163100	189760470	5460	5460	5460	5460	0
236	20240627	163000	189760470	5460	5460	5460	5460	0
237	20240627	162900	189760470	5460	5460	5460	5460	0
238	20240627	162800	189760470	5460	5460	5460	5460	0
239	20240627	162700	189760470	5460	5460	5460	5460	0
240	20240627	162600	189760470	5460	5460	5460	5460	0
241	20240627	162500	189760470	5460	5460	5460	5460	0
242	20240627	162400	189760470	5460	5460	5460	5460	462
243	20240627	162300	189760470	5460	5460	5460	5460	0
244	20240627	162200	189760470	5460	5460	5460	5460	0
245	20240627	162100	189760470	5460	5460	5460	5460	0
246	20240627	162000	189760470	5460	5460	5460	5460	0
247	20240627	161900	189760470	5460	5460	5460	5460	0
248	20240627	161800	189760470	5460	5460	5460	5460	0
249	20240627	161700	189760470	5460	5460	5460	5460	0
250	20240627	161600	189760470	5460	5460	5460	5460	0
251	20240627	161500	189760470	5460	5460	5460	5460	0
252	20240627	161400	189760470	5460	5460	5460	5460	0
253	20240627	161300	189760470	5460	5460	5460	5460	0
254	20240627	161200	189760470	5460	5460	5460	5460	0
255	20240627	161100	189760470	5460	5460	5460	5460	0
256	20240627	161000	189760470	5460	5460	5460	5460	0
257	20240627	160900	189760470	5460	5460	5460	5460	0
258	20240627	160800	189760470	5460	5460	5460	5460	0
259	20240627	160700	189760470	5460	5460	5460	5460	0
260	20240627	160600	189760470	5460	5460	5460	5460	0
261	20240627	160500	189760470	5460	5460	5460	5460	0
262	20240627	160400	189760470	5460	5460	5460	5460	0
263	20240627	160300	189760470	5460	5460	5460	5460	0
264	20240627	160200	189760470	5460	5460	5460	5460	0
265	20240627	160100	189760470	5460	5460	5460	5460	0
266	20240627	160000	189760470	5460	5460	5460	5460	0
267	20240627	155900	189760470	5460	5460	5460	5460	0
268	20240627	155800	189760470	5460	5460	5460	5460	0
269	20240627	155700	189760470	5460	5460	5460	5460	0
270	20240627	155600	189760470	5460	5460	5460	5460	0
271	20240627	155500	189760470	5460	5460	5460	5460	0
272	20240627	155400	189760470	5460	5460	5460	5460	462
273	20240627	155300	189760470	5460	5460	5460	5460	0
274	20240627	155200	189760470	5460	5460	5460	5460	0
275	20240627	155100	189760470	5460	5460	5460	5460	0
276	20240627	155000	189760470	5460	5460	5460	5460	0
277	20240627	154900	189760470	5460	5460	5460	5460	0
278	20240627	154800	189760470	5460	5460	5460	5460	0
279	20240627	154700	189760470	5460	5460	5460	5460	0
280	20240627	154600	189760470	5460	5460	5460	5460	0
281	20240627	154500	189760470	5460	5460	5460	5460	0
282	20240627	154400	189760470	5460	5460	5460	5460	0
283	20240627	154300	189760470	5460	5460	5460	5460	0
284	20240627	154200	189760470	5460	5460	5460	5460	0
285	20240627	154100	189760470	5460	5460	5460	5460	0
286	20240627	154000	189760470	5460	5460	5460	5460	0
287	20240627	153900	189760470	5460	5460	5460	5460	0
288	20240627	153800	189760470	5460	5460	5460	5460	0
289	20240627	153700	189760470	5460	5460	5460	5460	0
290	20240627	153600	189760470	5460	5460	5460	5460	0
291	20240627	153500	189760470	5460	5460	5460	5460	0
292	20240627	153400	189760470	5460	5460	5460	5460	0
293	20240627	153300	189760470	5460	5460	5460	5460	0
294	20240627	153200	189760470	5460	5460	5460	5460	0
295	20240627	153100	189760470	5460	5460	5460	5460	0
296	20240627	153000	189760470	5460	5460	5460	5460	462
297	20240627	152900	187237950	5470	5470	5470	5470	0
298	20240627	152800	187237950	5470	5470	5470	5470	0
299	20240627	152700	187237950	5470	5470	5470	5470	0
300	20240627	152600	187237950	5470	5470	5470	5470	0
301	20240627	152500	187237950	5470	5470	5470	5470	0
302	20240627	152400	187237950	5470	5470	5470	5470	0
303	20240627	152300	187237950	5470	5470	5470	5470	0
304	20240627	152200	187237950	5470	5470	5470	5470	0
305	20240627	152100	187237950	5470	5470	5470	5470	0
306	20240627	152000	187237950	5470	5470	5470	5470	0
307	20240627	151900	187237950	5470	5470	5470	5470	8
308	20240627	151800	187194190	5470	5470	5470	5470	0
309	20240627	151700	187194190	5470	5470	5470	5470	13
310	20240627	151600	187123080	5430	5440	5470	5430	557
311	20240627	151500	184090250	5450	5430	5450	5430	66
312	20240627	151400	183731490	5430	5430	5430	5430	100
313	20240627	151300	183188490	5440	5440	5440	5440	3
314	20240627	151200	183172170	5440	5440	5440	5440	30
315	20240627	151100	183008970	5440	5440	5440	5440	9
316	20240627	151000	182960010	5440	5440	5440	5440	39
317	20240627	150900	182747850	5440	5440	5440	5440	0
318	20240627	150800	182747850	5440	5440	5440	5440	0
319	20240627	150700	182747850	5440	5440	5440	5440	0
320	20240627	150600	182747850	5440	5440	5440	5440	41
321	20240627	150500	182524810	5430	5430	5430	5430	10
322	20240627	150400	182470510	5440	5440	5440	5440	0
323	20240627	150300	182470510	5440	5440	5440	5440	0
324	20240627	150200	182470510	5440	5440	5440	5440	1
325	20240627	150100	182465070	5440	5440	5440	5440	0
326	20240627	150000	182465070	5440	5440	5440	5440	0
327	20240627	145900	182465070	5440	5440	5440	5440	0
328	20240627	145800	182465070	5440	5430	5440	5430	124
329	20240627	145700	181791240	5430	5430	5430	5430	0
330	20240627	145600	181791240	5430	5420	5430	5420	301
331	20240627	145500	180159810	5420	5420	5420	5420	13
332	20240627	145400	180089350	5420	5420	5420	5420	5
333	20240627	145300	180062250	5420	5420	5420	5420	2
334	20240627	145200	180051410	5420	5430	5430	5420	512
335	20240627	145100	177275290	5430	5440	5440	5430	16
336	20240627	145000	177188400	5430	5430	5430	5430	0
337	20240627	144900	177188400	5430	5430	5430	5430	0
338	20240627	144800	177188400	5430	5430	5430	5430	1
339	20240627	144700	177182970	5440	5440	5440	5440	0
340	20240627	144600	177182970	5440	5440	5440	5440	0
341	20240627	144500	177182970	5440	5440	5440	5440	0
342	20240627	144400	177182970	5440	5440	5440	5440	0
343	20240627	144300	177182970	5440	5440	5440	5440	0
344	20240627	144200	177182970	5440	5440	5440	5440	0
345	20240627	144100	177182970	5440	5440	5440	5440	30
346	20240627	144000	177019770	5450	5450	5450	5450	0
347	20240627	143900	177019770	5450	5450	5450	5450	0
348	20240627	143800	177019770	5450	5450	5450	5450	2
349	20240627	143700	177008870	5430	5450	5460	5430	4328
350	20240627	143600	153487660	5490	5450	5490	5450	252
351	20240627	143500	152114210	5490	5490	5490	5490	0
352	20240627	143400	152114210	5490	5490	5490	5490	0
353	20240627	143300	152114210	5490	5490	5490	5490	0
354	20240627	143200	152114210	5490	5450	5490	5450	3333
355	20240627	143100	133862130	5440	5440	5440	5440	22
356	20240627	143000	133742450	5430	5430	5430	5430	327
357	20240627	142900	131966840	5440	5440	5440	5440	0
358	20240627	142800	131966840	5440	5440	5440	5440	0
359	20240627	142700	131966840	5440	5440	5440	5440	1
360	20240627	142600	131961400	5430	5430	5430	5430	70
361	20240627	142500	131581300	5430	5430	5430	5430	201
362	20240627	142400	130489870	5440	5440	5440	5440	0
363	20240627	142300	130489870	5440	5430	5440	5430	410
364	20240627	142200	128263470	5440	5440	5440	5440	1
365	20240627	142100	128258030	5440	5440	5440	5440	0
366	20240627	142000	128258030	5440	5440	5440	5440	68
367	20240627	141900	127888110	5440	5440	5440	5440	0
368	20240627	141800	127888110	5440	5440	5440	5440	1
369	20240627	141700	127882670	5450	5450	5450	5450	0
370	20240627	141600	127882670	5450	5450	5450	5450	5
371	20240627	141500	127855420	5450	5450	5450	5450	0
372	20240627	141400	127855420	5450	5450	5450	5450	0
373	20240627	141300	127855420	5450	5450	5450	5450	0
374	20240627	141200	127855420	5450	5450	5450	5450	5
375	20240627	141100	127828170	5450	5450	5450	5450	0
376	20240627	141000	127828170	5450	5450	5450	5450	5
377	20240627	140900	127800920	5440	5440	5440	5440	0
378	20240627	140800	127800920	5440	5440	5440	5440	100
379	20240627	140700	127256920	5440	5440	5440	5440	0
380	20240627	140600	127256920	5440	5440	5440	5440	159
381	20240627	140500	126391960	5450	5450	5450	5450	0
382	20240627	140400	126391960	5450	5440	5450	5440	10
383	20240627	140300	126337470	5440	5440	5440	5440	1
384	20240627	140200	126332030	5440	5440	5440	5440	1
385	20240627	140100	126326590	5450	5450	5450	5450	31
386	20240627	140000	126157640	5450	5450	5450	5450	0
387	20240627	135900	126157640	5450	5450	5450	5450	0
388	20240627	135800	126157640	5450	5450	5450	5450	0
389	20240627	135700	126157640	5450	5450	5450	5450	0
390	20240627	135600	126157640	5450	5460	5460	5450	3
391	20240627	135500	126141280	5450	5440	5450	5440	3
392	20240627	135400	126124940	5460	5440	5460	5440	3
393	20240627	135300	126108600	5440	5440	5440	5440	1
394	20240627	135200	126103160	5460	5460	5460	5460	0
395	20240627	135100	126103160	5460	5460	5460	5460	0
396	20240627	135000	126103160	5460	5460	5460	5460	0
397	20240627	134900	126103160	5460	5460	5460	5460	0
398	20240627	134800	126103160	5460	5440	5460	5440	102
399	20240627	134700	125548260	5440	5440	5440	5440	0
400	20240627	134600	125548260	5440	5440	5440	5440	0
401	20240627	134500	125548260	5440	5440	5440	5440	30
402	20240627	134400	125385060	5440	5440	5440	5440	402
403	20240627	134300	123198180	5440	5440	5440	5440	2
404	20240627	134200	123187300	5470	5470	5470	5470	1
405	20240627	134100	123181830	5440	5440	5440	5440	226
406	20240627	134000	121952390	5470	5470	5470	5470	0
407	20240627	133900	121952390	5470	5470	5470	5470	1
408	20240627	133800	121946920	5450	5450	5450	5450	106
409	20240627	133700	121369220	5450	5450	5450	5450	18
410	20240627	133600	121271120	5450	5450	5450	5450	0
411	20240627	133500	121271120	5450	5450	5450	5450	0
412	20240627	133400	121271120	5450	5450	5450	5450	0
413	20240627	133300	121271120	5450	5450	5450	5450	0
414	20240627	133200	121271120	5450	5450	5450	5450	0
415	20240627	133100	121271120	5450	5450	5450	5450	0
416	20240627	133000	121271120	5450	5450	5450	5450	59
417	20240627	132900	120949570	5470	5470	5470	5470	1
418	20240627	132800	120944100	5440	5440	5440	5440	0
419	20240627	132700	120944100	5440	5440	5470	5440	22
420	20240627	132600	120824390	5470	5470	5470	5470	4
421	20240627	132500	120802510	5470	5470	5470	5470	8
422	20240627	132400	120758750	5470	5470	5470	5470	4
423	20240627	132300	120736870	5470	5440	5470	5440	2
424	20240627	132200	120725960	5470	5470	5470	5470	0
425	20240627	132100	120725960	5470	5470	5470	5470	0
426	20240627	132000	120725960	5470	5470	5470	5470	55
427	20240627	131900	120425110	5470	5470	5470	5470	0
428	20240627	131800	120425110	5470	5470	5470	5470	0
429	20240627	131700	120425110	5470	5470	5470	5470	0
430	20240627	131600	120425110	5470	5470	5470	5470	1
431	20240627	131500	120419640	5430	5430	5430	5430	1
432	20240627	131400	120414210	5470	5430	5470	5430	3
433	20240627	131300	120397880	5430	5430	5430	5430	0
434	20240627	131200	120397880	5430	5430	5430	5430	0
435	20240627	131100	120397880	5430	5430	5430	5430	81
436	20240627	131000	119958050	5480	5480	5480	5480	200
437	20240627	130900	118862050	5480	5450	5480	5450	800
438	20240627	130800	114484530	5470	5450	5470	5450	301
439	20240627	130700	112839090	5430	5450	5450	5430	101
440	20240627	130600	112288660	5450	5450	5450	5450	0
441	20240627	130500	112288660	5450	5450	5450	5450	1
442	20240627	130400	112283210	5420	5420	5420	5420	1
443	20240627	130300	112277790	5450	5420	5450	5420	3
444	20240627	130200	112261480	5420	5420	5420	5420	1
445	20240627	130100	112256060	5420	5420	5420	5420	46
446	20240627	130000	112006740	5420	5420	5420	5420	1
447	20240627	125900	112001320	5420	5420	5420	5420	1
448	20240627	125800	111995900	5430	5420	5430	5420	3
449	20240627	125700	111979630	5420	5420	5420	5420	1
450	20240627	125600	111974210	5450	5450	5450	5450	0
451	20240627	125500	111974210	5450	5450	5450	5450	0
452	20240627	125400	111974210	5450	5420	5450	5420	3
453	20240627	125300	111957920	5450	5420	5450	5420	501
454	20240627	125200	109242450	5430	5420	5430	5420	3
455	20240627	125100	109226180	5420	5420	5420	5420	42
456	20240627	125000	108998540	5420	5420	5420	5420	1
457	20240627	124900	108993120	5420	5420	5420	5420	0
458	20240627	124800	108993120	5420	5420	5420	5420	0
459	20240627	124700	108993120	5420	5420	5420	5420	3
460	20240627	124600	108976860	5450	5450	5450	5450	0
461	20240627	124500	108976860	5450	5450	5450	5450	0
462	20240627	124400	108976860	5450	5420	5450	5420	2
463	20240627	124300	108965990	5450	5450	5450	5450	1
464	20240627	124200	108960540	5420	5420	5420	5420	1
465	20240627	124100	108955120	5420	5420	5420	5420	78
466	20240627	124000	108532360	5450	5450	5450	5450	0
467	20240627	123900	108532360	5450	5420	5450	5420	57
468	20240627	123800	108221740	5420	5420	5420	5420	0
469	20240627	123700	108221740	5420	5450	5460	5420	10
470	20240627	123600	108167260	5420	5420	5420	5420	0
471	20240627	123500	108167260	5420	5420	5420	5420	0
472	20240627	123400	108167260	5420	5420	5420	5420	4
473	20240627	123300	108145580	5420	5420	5420	5420	2
474	20240627	123200	108134740	5420	5420	5420	5420	271
475	20240627	123100	106665920	5420	5420	5420	5420	43
476	20240627	123000	106432860	5420	5420	5420	5420	2
477	20240627	122900	106422020	5450	5420	5450	5420	3
478	20240627	122800	106405700	5420	5420	5420	5420	0
479	20240627	122700	106405700	5420	5460	5460	5420	3
480	20240627	122600	106389400	5440	5460	5460	5440	4
481	20240627	122500	106367620	5420	5420	5420	5420	1
482	20240627	122400	106362200	5420	5420	5420	5420	4
483	20240627	122300	106340520	5420	5420	5420	5420	0
484	20240627	122200	106340520	5420	5420	5420	5420	2
485	20240627	122100	106329680	5460	5420	5460	5420	4
486	20240627	122000	106307920	5460	5420	5460	5420	2
487	20240627	121900	106297040	5420	5420	5420	5420	1
488	20240627	121800	106291620	5460	5460	5460	5460	0
489	20240627	121700	106291620	5460	5460	5460	5420	23
490	20240627	121600	106166120	5420	5420	5420	5420	0
491	20240627	121500	106166120	5420	5420	5420	5420	0
492	20240627	121400	106166120	5420	5420	5420	5420	1
493	20240627	121300	106160700	5460	5420	5460	5420	2
494	20240627	121200	106149820	5460	5440	5460	5420	8
495	20240627	121100	106106270	5420	5420	5420	5420	81
496	20240627	121000	105667250	5420	5420	5420	5420	1
497	20240627	120900	105661830	5420	5420	5420	5420	0
498	20240627	120800	105661830	5420	5420	5420	5420	61
499	20240627	120700	105331210	5420	5440	5440	5420	59
500	20240627	120600	105010290	5420	5420	5420	5420	0
501	20240627	120500	105010290	5420	5420	5420	5420	0
502	20240627	120400	105010290	5420	5420	5420	5420	1
503	20240627	120300	105004870	5440	5440	5440	5440	0
504	20240627	120200	105004870	5440	5420	5440	5420	2
505	20240627	120100	104994010	5450	5420	5450	5420	4
506	20240627	120000	104972300	5420	5420	5420	5420	0
507	20240627	115900	104972300	5420	5420	5420	5420	1
508	20240627	115800	104966880	5450	5460	5460	5450	501
509	20240627	115700	102236420	5450	5420	5460	5410	1006
510	20240627	115600	96753820	5420	5450	5470	5420	611
511	20240627	115500	93423060	5420	5420	5420	5420	0
512	20240627	115400	93423060	5420	5420	5420	5420	7
513	20240627	115300	93385120	5450	5430	5450	5420	16
514	20240627	115200	93298350	5420	5420	5420	5420	2
515	20240627	115100	93287510	5420	5420	5450	5420	43
516	20240627	115000	93054420	5420	5420	5420	5420	1
517	20240627	114900	93049000	5450	5420	5450	5420	3
518	20240627	114800	93032680	5420	5420	5420	5420	0
519	20240627	114700	93032680	5420	5410	5440	5410	140
520	20240627	114600	92272260	5440	5440	5440	5440	0
521	20240627	114500	92272260	5440	5440	5440	5440	0
522	20240627	114400	92272260	5440	5440	5440	5440	0
523	20240627	114300	92272260	5440	5440	5440	5440	1
524	20240627	114200	92266820	5410	5410	5410	5410	1
525	20240627	114100	92261410	5410	5420	5420	5410	42
526	20240627	114000	92034180	5440	5410	5440	5410	2
527	20240627	113900	92023330	5440	5440	5440	5440	1
528	20240627	113800	92017890	5410	5440	5440	5410	501
529	20240627	113700	89307440	5420	5440	5440	5420	7
530	20240627	113600	89269400	5440	5440	5440	5440	0
531	20240627	113500	89269400	5440	5440	5440	5440	380
532	20240627	113400	87202200	5440	5410	5440	5410	58
533	20240627	113300	86886740	5440	5410	5440	5410	2
534	20240627	113200	86875890	5440	5410	5440	5410	2
535	20240627	113100	86865040	5410	5410	5440	5410	43
536	20240627	113000	86632380	5440	5410	5440	5410	2
537	20240627	112900	86621530	5440	5410	5440	5410	2
538	20240627	112800	86610680	5440	5410	5440	5410	2
539	20240627	112700	86599830	5440	5440	5440	5410	4
540	20240627	112600	86578130	5410	5410	5410	5410	0
541	20240627	112500	86578130	5410	5410	5410	5410	0
542	20240627	112400	86578130	5410	5410	5410	5410	1
543	20240627	112300	86572720	5440	5440	5440	5440	1
544	20240627	112200	86567280	5410	5410	5410	5410	2
545	20240627	112100	86556460	5410	5410	5410	5410	43
546	20240627	112000	86323830	5410	5410	5410	5410	1
547	20240627	111900	86318420	5440	5410	5440	5410	556
548	20240627	111800	83308810	5440	5440	5440	5440	0
549	20240627	111700	83308810	5440	5410	5440	5410	3
550	20240627	111600	83292550	5410	5410	5410	5410	0
551	20240627	111500	83292550	5410	5410	5410	5410	1
552	20240627	111400	83287140	5440	5410	5440	5410	4
553	20240627	111300	83265470	5410	5410	5410	5410	1
554	20240627	111200	83260060	5410	5410	5410	5410	1
555	20240627	111100	83254650	5410	5410	5410	5410	42
556	20240627	111000	83027430	5410	5440	5440	5410	2
557	20240627	110900	83016580	5410	5410	5410	5410	1
558	20240627	110800	83011170	5440	5440	5440	5440	1
559	20240627	110700	83005730	5410	5410	5410	5410	2
560	20240627	110600	82994910	5440	5440	5440	5440	52
561	20240627	110500	82712030	5440	5440	5440	5440	0
562	20240627	110400	82712030	5440	5440	5440	5410	21
563	20240627	110300	82597850	5440	5440	5440	5440	1
564	20240627	110200	82592410	5410	5410	5410	5410	41
565	20240627	110100	82370600	5410	5410	5410	5410	42
566	20240627	110000	82143380	5440	5410	5440	5410	2
567	20240627	105900	82132530	5440	5440	5440	5440	0
568	20240627	105800	82132530	5440	5410	5440	5410	2
569	20240627	105700	82121680	5410	5410	5410	5410	1
570	20240627	105600	82116270	5440	5440	5440	5440	0
571	20240627	105500	82116270	5440	5410	5440	5410	241
572	20240627	105400	80809980	5420	5410	5420	5410	4
573	20240627	105300	80788320	5420	5420	5420	5420	0
574	20240627	105200	80788320	5420	5420	5420	5420	155
575	20240627	105100	79948220	5420	5420	5420	5420	45
576	20240627	105000	79704320	5420	5420	5420	5420	0
577	20240627	104900	79704320	5420	5420	5420	5420	1
578	20240627	104800	79698900	5430	5430	5430	5430	0
579	20240627	104700	79698900	5430	5430	5430	5430	188
580	20240627	104600	78678060	5430	5430	5430	5430	0
581	20240627	104500	78678060	5430	5430	5430	5430	0
582	20240627	104400	78678060	5430	5420	5430	5420	306
583	20240627	104300	77016510	5420	5420	5420	5420	55
584	20240627	104200	76718410	5420	5420	5420	5410	1020
585	20240627	104100	71190020	5420	5410	5420	5410	45
586	20240627	104000	70946550	5410	5420	5420	5410	52
587	20240627	103900	70664720	5410	5410	5410	5410	0
588	20240627	103800	70664720	5410	5410	5410	5410	11
589	20240627	103700	70605210	5410	5410	5410	5410	2
590	20240627	103600	70594390	5410	5410	5410	5410	0
591	20240627	103500	70594390	5410	5410	5410	5410	0
592	20240627	103400	70594390	5410	5410	5410	5410	203
593	20240627	103300	69496160	5410	5410	5410	5410	17
594	20240627	103200	69404190	5410	5410	5410	5410	2
595	20240627	103100	69393370	5410	5410	5410	5410	41
596	20240627	103000	69171560	5410	5410	5410	5410	2
597	20240627	102900	69160740	5410	5410	5410	5410	1
598	20240627	102800	69155330	5410	5410	5410	5410	17
599	20240627	102700	69063360	5410	5410	5410	5410	202
600	20240627	102600	67970540	5410	5410	5410	5410	0
601	20240627	102500	67970540	5410	5410	5410	5410	0
602	20240627	102400	67970540	5410	5410	5410	5410	4
603	20240627	102300	67948900	5410	5410	5410	5410	1
604	20240627	102200	67943490	5410	5430	5430	5410	2
605	20240627	102100	67932650	5410	5410	5410	5410	39
606	20240627	102000	67721660	5410	5420	5420	5410	33
607	20240627	101900	67542810	5410	5410	5410	5410	1
608	20240627	101800	67537400	5420	5420	5420	5420	0
609	20240627	101700	67537400	5420	5420	5420	5410	4
610	20240627	101600	67515740	5410	5410	5410	5410	0
611	20240627	101500	67515740	5410	5410	5410	5410	0
612	20240627	101400	67515740	5410	5410	5410	5410	102
613	20240627	101300	66963920	5410	5410	5410	5410	1
614	20240627	101200	66958510	5410	5410	5410	5410	1
615	20240627	101100	66953100	5430	5410	5430	5410	252
616	20240627	101000	65589690	5420	5420	5420	5410	14
617	20240627	100900	65513820	5410	5410	5410	5410	1
618	20240627	100800	65508410	5420	5420	5420	5420	1
619	20240627	100700	65502990	5410	5430	5430	5410	13
620	20240627	100600	65432420	5430	5430	5430	5430	0
621	20240627	100500	65432420	5430	5420	5430	5410	101
622	20240627	100400	64885980	5430	5410	5430	5410	39
623	20240627	100300	64674440	5410	5410	5410	5410	200
624	20240627	100200	63592440	5410	5410	5410	5410	2
625	20240627	100100	63581620	5410	5410	5410	5410	37
626	20240627	100000	63381450	5420	5410	5420	5410	18
627	20240627	095900	63283900	5410	5410	5410	5410	0
628	20240627	095800	63283900	5410	5410	5410	5410	1
629	20240627	095700	63278490	5410	5440	5440	5410	17
630	20240627	095600	63186100	5440	5420	5440	5420	2
631	20240627	095500	63175240	5420	5400	5420	5400	20
632	20240627	095400	63067220	5410	5410	5410	5410	1001
633	20240627	095300	57651810	5420	5420	5420	5420	24
634	20240627	095200	57521730	5420	5430	5430	5420	1001
635	20240627	095100	52092650	5430	5430	5430	5430	47
636	20240627	095000	51837440	5430	5430	5430	5430	478
637	20240627	094900	49241900	5430	5420	5430	5420	35
638	20240627	094800	49052060	5430	5420	5430	5420	18
639	20240627	094700	48954490	5420	5420	5420	5420	1
640	20240627	094600	48949070	5430	5430	5430	5430	0
641	20240627	094500	48949070	5430	5430	5430	5430	0
642	20240627	094400	48949070	5430	5420	5430	5420	5
643	20240627	094300	48921950	5420	5420	5420	5420	1
644	20240627	094200	48916530	5420	5420	5420	5420	102
645	20240627	094100	48363690	5440	5420	5440	5420	89
646	20240627	094000	47880290	5430	5430	5430	5420	12
647	20240627	093900	47815150	5430	5420	5430	5420	78
648	20240627	093800	47392360	5430	5430	5430	5430	4
649	20240627	093700	47370640	5420	5420	5420	5420	2
650	20240627	093600	47359800	5420	5420	5420	5420	134
651	20240627	093500	46633520	5440	5440	5440	5440	1
652	20240627	093400	46628080	5420	5410	5420	5410	988
653	20240627	093300	41273160	5410	5420	5420	5410	1216
654	20240627	093200	34694270	5420	5420	5420	5420	0
655	20240627	093100	34694270	5420	5430	5430	5420	389
656	20240627	093000	32585780	5420	5420	5420	5420	50
657	20240627	092900	32314780	5430	5430	5430	5420	24
658	20240627	092800	32184650	5430	5420	5430	5420	18
659	20240627	092700	32087080	5420	5420	5420	5420	1
660	20240627	092600	32081660	5430	5430	5430	5430	1
661	20240627	092500	32076230	5430	5430	5430	5430	0
662	20240627	092400	32076230	5430	5420	5430	5420	1003
663	20240627	092300	26629960	5420	5420	5420	5420	49
664	20240627	092200	26364380	5450	5430	5450	5420	63
665	20240627	092100	26022290	5420	5420	5420	5420	46
666	20240627	092000	25772970	5430	5430	5430	5430	1
667	20240627	091900	25767540	5420	5420	5430	5420	242
668	20240627	091800	24455390	5420	5430	5430	5420	27
669	20240627	091700	24308880	5430	5430	5430	5430	2
670	20240627	091600	24298020	5450	5430	5450	5420	201
671	20240627	091500	23208550	5450	5450	5450	5450	8
672	20240627	091400	23164950	5450	5420	5450	5420	4
673	20240627	091300	23143210	5420	5440	5440	5420	246
674	20240627	091200	21809310	5450	5430	5450	5430	3
675	20240627	091100	21793000	5460	5420	5460	5420	48
676	20240627	091000	21532310	5460	5420	5460	5420	6
677	20240627	090900	21499590	5460	5460	5460	5460	0
678	20240627	090800	21499590	5460	5460	5460	5420	4
679	20240627	090700	21477790	5420	5460	5460	5420	3
680	20240627	090600	21461490	5460	5460	5460	5460	0
681	20240627	090500	21461490	5460	5460	5460	5460	3
682	20240627	090400	21445110	5460	5420	5460	5420	1001
683	20240627	090300	15979690	5460	5460	5460	5460	2
684	20240627	090200	15968770	5460	5460	5460	5410	2204
685	20240627	090100	4032020	5470	5470	5470	5470	716
686	20240627	090000	115500	5500	5500	5500	5500	21