KissMeData/187220/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203400	119479565	4085	4085	4085	4085	119
3	20240627	203300	119479565	4085	4085	4085	4085	0
4	20240627	203200	119479565	4085	4085	4085	4085	0
5	20240627	203100	119479565	4085	4085	4085	4085	0
6	20240627	203000	119479565	4085	4085	4085	4085	0
7	20240627	202900	119479565	4085	4085	4085	4085	0
8	20240627	202800	119479565	4085	4085	4085	4085	0
9	20240627	202700	119479565	4085	4085	4085	4085	0
10	20240627	202600	119479565	4085	4085	4085	4085	0
11	20240627	202500	119479565	4085	4085	4085	4085	0
12	20240627	202400	119479565	4085	4085	4085	4085	0
13	20240627	202300	119479565	4085	4085	4085	4085	0
14	20240627	202200	119479565	4085	4085	4085	4085	0
15	20240627	202100	119479565	4085	4085	4085	4085	0
16	20240627	202000	119479565	4085	4085	4085	4085	0
17	20240627	201900	119479565	4085	4085	4085	4085	0
18	20240627	201800	119479565	4085	4085	4085	4085	0
19	20240627	201700	119479565	4085	4085	4085	4085	0
20	20240627	201600	119479565	4085	4085	4085	4085	0
21	20240627	201500	119479565	4085	4085	4085	4085	0
22	20240627	201400	119479565	4085	4085	4085	4085	0
23	20240627	201300	119479565	4085	4085	4085	4085	0
24	20240627	201200	119479565	4085	4085	4085	4085	0
25	20240627	201100	119479565	4085	4085	4085	4085	0
26	20240627	201000	119479565	4085	4085	4085	4085	0
27	20240627	200900	119479565	4085	4085	4085	4085	0
28	20240627	200800	119479565	4085	4085	4085	4085	0
29	20240627	200700	119479565	4085	4085	4085	4085	0
30	20240627	200600	119479565	4085	4085	4085	4085	0
31	20240627	200500	119479565	4085	4085	4085	4085	0
32	20240627	200400	119479565	4085	4085	4085	4085	119
33	20240627	200300	119479565	4085	4085	4085	4085	0
34	20240627	200200	119479565	4085	4085	4085	4085	0
35	20240627	200100	119479565	4085	4085	4085	4085	0
36	20240627	200000	119479565	4085	4085	4085	4085	0
37	20240627	195900	119479565	4085	4085	4085	4085	0
38	20240627	195800	119479565	4085	4085	4085	4085	0
39	20240627	195700	119479565	4085	4085	4085	4085	0
40	20240627	195600	119479565	4085	4085	4085	4085	0
41	20240627	195500	119479565	4085	4085	4085	4085	0
42	20240627	195400	119479565	4085	4085	4085	4085	0
43	20240627	195300	119479565	4085	4085	4085	4085	0
44	20240627	195200	119479565	4085	4085	4085	4085	0
45	20240627	195100	119479565	4085	4085	4085	4085	0
46	20240627	195000	119479565	4085	4085	4085	4085	0
47	20240627	194900	119479565	4085	4085	4085	4085	0
48	20240627	194800	119479565	4085	4085	4085	4085	0
49	20240627	194700	119479565	4085	4085	4085	4085	0
50	20240627	194600	119479565	4085	4085	4085	4085	0
51	20240627	194500	119479565	4085	4085	4085	4085	0
52	20240627	194400	119479565	4085	4085	4085	4085	0
53	20240627	194300	119479565	4085	4085	4085	4085	0
54	20240627	194200	119479565	4085	4085	4085	4085	0
55	20240627	194100	119479565	4085	4085	4085	4085	0
56	20240627	194000	119479565	4085	4085	4085	4085	0
57	20240627	193900	119479565	4085	4085	4085	4085	0
58	20240627	193800	119479565	4085	4085	4085	4085	0
59	20240627	193700	119479565	4085	4085	4085	4085	0
60	20240627	193600	119479565	4085	4085	4085	4085	0
61	20240627	193500	119479565	4085	4085	4085	4085	0
62	20240627	193400	119479565	4085	4085	4085	4085	119
63	20240627	193300	119479565	4085	4085	4085	4085	0
64	20240627	193200	119479565	4085	4085	4085	4085	0
65	20240627	193100	119479565	4085	4085	4085	4085	0
66	20240627	193000	119479565	4085	4085	4085	4085	0
67	20240627	192900	119479565	4085	4085	4085	4085	0
68	20240627	192800	119479565	4085	4085	4085	4085	0
69	20240627	192700	119479565	4085	4085	4085	4085	0
70	20240627	192600	119479565	4085	4085	4085	4085	0
71	20240627	192500	119479565	4085	4085	4085	4085	0
72	20240627	192400	119479565	4085	4085	4085	4085	0
73	20240627	192300	119479565	4085	4085	4085	4085	0
74	20240627	192200	119479565	4085	4085	4085	4085	0
75	20240627	192100	119479565	4085	4085	4085	4085	0
76	20240627	192000	119479565	4085	4085	4085	4085	0
77	20240627	191900	119479565	4085	4085	4085	4085	0
78	20240627	191800	119479565	4085	4085	4085	4085	0
79	20240627	191700	119479565	4085	4085	4085	4085	0
80	20240627	191600	119479565	4085	4085	4085	4085	0
81	20240627	191500	119479565	4085	4085	4085	4085	0
82	20240627	191400	119479565	4085	4085	4085	4085	0
83	20240627	191300	119479565	4085	4085	4085	4085	0
84	20240627	191200	119479565	4085	4085	4085	4085	0
85	20240627	191100	119479565	4085	4085	4085	4085	0
86	20240627	191000	119479565	4085	4085	4085	4085	0
87	20240627	190900	119479565	4085	4085	4085	4085	0
88	20240627	190800	119479565	4085	4085	4085	4085	0
89	20240627	190700	119479565	4085	4085	4085	4085	0
90	20240627	190600	119479565	4085	4085	4085	4085	0
91	20240627	190500	119479565	4085	4085	4085	4085	0
92	20240627	190400	119479565	4085	4085	4085	4085	119
93	20240627	190300	119479565	4085	4085	4085	4085	0
94	20240627	190200	119479565	4085	4085	4085	4085	0
95	20240627	190100	119479565	4085	4085	4085	4085	0
96	20240627	190000	119479565	4085	4085	4085	4085	0
97	20240627	185900	119479565	4085	4085	4085	4085	0
98	20240627	185800	119479565	4085	4085	4085	4085	0
99	20240627	185700	119479565	4085	4085	4085	4085	0
100	20240627	185600	119479565	4085	4085	4085	4085	0
101	20240627	185500	119479565	4085	4085	4085	4085	0
102	20240627	185400	119479565	4085	4085	4085	4085	0
103	20240627	185300	119479565	4085	4085	4085	4085	0
104	20240627	185200	119479565	4085	4085	4085	4085	0
105	20240627	185100	119479565	4085	4085	4085	4085	0
106	20240627	185000	119479565	4085	4085	4085	4085	0
107	20240627	184900	119479565	4085	4085	4085	4085	0
108	20240627	184800	119479565	4085	4085	4085	4085	0
109	20240627	184700	119479565	4085	4085	4085	4085	0
110	20240627	184600	119479565	4085	4085	4085	4085	0
111	20240627	184500	119479565	4085	4085	4085	4085	0
112	20240627	184400	119479565	4085	4085	4085	4085	0
113	20240627	184300	119479565	4085	4085	4085	4085	0
114	20240627	184200	119479565	4085	4085	4085	4085	0
115	20240627	184100	119479565	4085	4085	4085	4085	0
116	20240627	184000	119479565	4085	4085	4085	4085	0
117	20240627	183900	119479565	4085	4085	4085	4085	0
118	20240627	183800	119479565	4085	4085	4085	4085	0
119	20240627	183700	119479565	4085	4085	4085	4085	0
120	20240627	183600	119479565	4085	4085	4085	4085	0
121	20240627	183500	119479565	4085	4085	4085	4085	0
122	20240627	183400	119479565	4085	4085	4085	4085	119
123	20240627	183300	119479565	4085	4085	4085	4085	0
124	20240627	183200	119479565	4085	4085	4085	4085	0
125	20240627	183100	119479565	4085	4085	4085	4085	0
126	20240627	183000	119479565	4085	4085	4085	4085	0
127	20240627	182900	119479565	4085	4085	4085	4085	0
128	20240627	182800	119479565	4085	4085	4085	4085	0
129	20240627	182700	119479565	4085	4085	4085	4085	0
130	20240627	182600	119479565	4085	4085	4085	4085	0
131	20240627	182500	119479565	4085	4085	4085	4085	0
132	20240627	182400	119479565	4085	4085	4085	4085	0
133	20240627	182300	119479565	4085	4085	4085	4085	0
134	20240627	182200	119479565	4085	4085	4085	4085	0
135	20240627	182100	119479565	4085	4085	4085	4085	0
136	20240627	182000	119479565	4085	4085	4085	4085	0
137	20240627	181900	119479565	4085	4085	4085	4085	0
138	20240627	181800	119479565	4085	4085	4085	4085	0
139	20240627	181700	119479565	4085	4085	4085	4085	0
140	20240627	181600	119479565	4085	4085	4085	4085	0
141	20240627	181500	119479565	4085	4085	4085	4085	0
142	20240627	181400	119479565	4085	4085	4085	4085	0
143	20240627	181300	119479565	4085	4085	4085	4085	0
144	20240627	181200	119479565	4085	4085	4085	4085	0
145	20240627	181100	119479565	4085	4085	4085	4085	0
146	20240627	181000	119479565	4085	4085	4085	4085	0
147	20240627	180900	119479565	4085	4085	4085	4085	0
148	20240627	180800	119479565	4085	4085	4085	4085	0
149	20240627	180700	119479565	4085	4085	4085	4085	0
150	20240627	180600	119479565	4085	4085	4085	4085	0
151	20240627	180500	119479565	4085	4085	4085	4085	0
152	20240627	180400	119479565	4085	4085	4085	4085	119
153	20240627	180300	119479565	4085	4085	4085	4085	0
154	20240627	180200	119479565	4085	4085	4085	4085	0
155	20240627	180100	119479565	4085	4085	4085	4085	0
156	20240627	180000	119479565	4085	4085	4085	4085	0
157	20240627	175900	119479565	4085	4085	4085	4085	0
158	20240627	175800	119479565	4085	4085	4085	4085	0
159	20240627	175700	119479565	4085	4085	4085	4085	0
160	20240627	175600	119479565	4085	4085	4085	4085	0
161	20240627	175500	119479565	4085	4085	4085	4085	0
162	20240627	175400	119479565	4085	4085	4085	4085	0
163	20240627	175300	119479565	4085	4085	4085	4085	0
164	20240627	175200	119479565	4085	4085	4085	4085	0
165	20240627	175100	119479565	4085	4085	4085	4085	0
166	20240627	175000	119479565	4085	4085	4085	4085	0
167	20240627	174900	119479565	4085	4085	4085	4085	0
168	20240627	174800	119479565	4085	4085	4085	4085	0
169	20240627	174700	119479565	4085	4085	4085	4085	0
170	20240627	174600	119479565	4085	4085	4085	4085	0
171	20240627	174500	119479565	4085	4085	4085	4085	0
172	20240627	174400	119479565	4085	4085	4085	4085	0
173	20240627	174300	119479565	4085	4085	4085	4085	0
174	20240627	174200	119479565	4085	4085	4085	4085	0
175	20240627	174100	119479565	4085	4085	4085	4085	0
176	20240627	174000	119479565	4085	4085	4085	4085	0
177	20240627	173900	119479565	4085	4085	4085	4085	0
178	20240627	173800	119479565	4085	4085	4085	4085	0
179	20240627	173700	119479565	4085	4085	4085	4085	0
180	20240627	173600	119479565	4085	4085	4085	4085	0
181	20240627	173500	119479565	4085	4085	4085	4085	0
182	20240627	173400	119479565	4085	4085	4085	4085	119
183	20240627	173300	119479565	4085	4085	4085	4085	0
184	20240627	173200	119479565	4085	4085	4085	4085	0
185	20240627	173100	119479565	4085	4085	4085	4085	0
186	20240627	173000	119479565	4085	4085	4085	4085	0
187	20240627	172900	119479565	4085	4085	4085	4085	0
188	20240627	172800	119479565	4085	4085	4085	4085	0
189	20240627	172700	119479565	4085	4085	4085	4085	0
190	20240627	172600	119479565	4085	4085	4085	4085	0
191	20240627	172500	119479565	4085	4085	4085	4085	0
192	20240627	172400	119479565	4085	4085	4085	4085	0
193	20240627	172300	119479565	4085	4085	4085	4085	0
194	20240627	172200	119479565	4085	4085	4085	4085	0
195	20240627	172100	119479565	4085	4085	4085	4085	0
196	20240627	172000	119479565	4085	4085	4085	4085	0
197	20240627	171900	119479565	4085	4085	4085	4085	0
198	20240627	171800	119479565	4085	4085	4085	4085	0
199	20240627	171700	119479565	4085	4085	4085	4085	0
200	20240627	171600	119479565	4085	4085	4085	4085	0
201	20240627	171500	119479565	4085	4085	4085	4085	0
202	20240627	171400	119479565	4085	4085	4085	4085	0
203	20240627	171300	119479565	4085	4085	4085	4085	0
204	20240627	171200	119479565	4085	4085	4085	4085	0
205	20240627	171100	119479565	4085	4085	4085	4085	0
206	20240627	171000	119479565	4085	4085	4085	4085	0
207	20240627	170900	119479565	4085	4085	4085	4085	0
208	20240627	170800	119479565	4085	4085	4085	4085	0
209	20240627	170700	119479565	4085	4085	4085	4085	0
210	20240627	170600	119479565	4085	4085	4085	4085	0
211	20240627	170500	119479565	4085	4085	4085	4085	0
212	20240627	170400	119479565	4085	4085	4085	4085	119
213	20240627	170300	119479565	4085	4085	4085	4085	0
214	20240627	170200	119479565	4085	4085	4085	4085	0
215	20240627	170100	119479565	4085	4085	4085	4085	0
216	20240627	170000	119479565	4085	4085	4085	4085	0
217	20240627	165900	119479565	4085	4085	4085	4085	0
218	20240627	165800	119479565	4085	4085	4085	4085	0
219	20240627	165700	119479565	4085	4085	4085	4085	0
220	20240627	165600	119479565	4085	4085	4085	4085	0
221	20240627	165500	119479565	4085	4085	4085	4085	0
222	20240627	165400	119479565	4085	4085	4085	4085	0
223	20240627	165300	119479565	4085	4085	4085	4085	0
224	20240627	165200	119479565	4085	4085	4085	4085	0
225	20240627	165100	119479565	4085	4085	4085	4085	0
226	20240627	165000	119479565	4085	4085	4085	4085	0
227	20240627	164900	119479565	4085	4085	4085	4085	0
228	20240627	164800	119479565	4085	4085	4085	4085	0
229	20240627	164700	119479565	4085	4085	4085	4085	0
230	20240627	164600	119479565	4085	4085	4085	4085	0
231	20240627	164500	119479565	4085	4085	4085	4085	0
232	20240627	164400	119479565	4085	4085	4085	4085	0
233	20240627	164300	119479565	4085	4085	4085	4085	0
234	20240627	164200	119479565	4085	4085	4085	4085	0
235	20240627	164100	119479565	4085	4085	4085	4085	0
236	20240627	164000	119479565	4085	4085	4085	4085	0
237	20240627	163900	119479565	4085	4085	4085	4085	0
238	20240627	163800	119479565	4085	4085	4085	4085	0
239	20240627	163700	119479565	4085	4085	4085	4085	0
240	20240627	163600	119479565	4085	4085	4085	4085	0
241	20240627	163500	119479565	4085	4085	4085	4085	0
242	20240627	163400	119479565	4085	4085	4085	4085	119
243	20240627	163300	119479565	4085	4085	4085	4085	0
244	20240627	163200	119479565	4085	4085	4085	4085	0
245	20240627	163100	119479565	4085	4085	4085	4085	0
246	20240627	163000	119479565	4085	4085	4085	4085	0
247	20240627	162900	119479565	4085	4085	4085	4085	0
248	20240627	162800	119479565	4085	4085	4085	4085	0
249	20240627	162700	119479565	4085	4085	4085	4085	0
250	20240627	162600	119479565	4085	4085	4085	4085	0
251	20240627	162500	119479565	4085	4085	4085	4085	0
252	20240627	162400	119479565	4085	4085	4085	4085	0
253	20240627	162300	119479565	4085	4085	4085	4085	0
254	20240627	162200	119479565	4085	4085	4085	4085	0
255	20240627	162100	119479565	4085	4085	4085	4085	0
256	20240627	162000	119479565	4085	4085	4085	4085	0
257	20240627	161900	119479565	4085	4085	4085	4085	0
258	20240627	161800	119479565	4085	4085	4085	4085	0
259	20240627	161700	119479565	4085	4085	4085	4085	0
260	20240627	161600	119479565	4085	4085	4085	4085	0
261	20240627	161500	119479565	4085	4085	4085	4085	0
262	20240627	161400	119479565	4085	4085	4085	4085	0
263	20240627	161300	119479565	4085	4085	4085	4085	0
264	20240627	161200	119479565	4085	4085	4085	4085	0
265	20240627	161100	119479565	4085	4085	4085	4085	0
266	20240627	161000	119479565	4085	4085	4085	4085	0
267	20240627	160900	119479565	4085	4085	4085	4085	0
268	20240627	160800	119479565	4085	4085	4085	4085	0
269	20240627	160700	119479565	4085	4085	4085	4085	0
270	20240627	160600	119479565	4085	4085	4085	4085	0
271	20240627	160500	119479565	4085	4085	4085	4085	0
272	20240627	160400	119479565	4085	4085	4085	4085	119
273	20240627	160300	119479565	4085	4085	4085	4085	0
274	20240627	160200	119479565	4085	4085	4085	4085	0
275	20240627	160100	119479565	4085	4085	4085	4085	0
276	20240627	160000	119479565	4085	4085	4085	4085	0
277	20240627	155900	119479565	4085	4085	4085	4085	0
278	20240627	155800	119479565	4085	4085	4085	4085	0
279	20240627	155700	119479565	4085	4085	4085	4085	0
280	20240627	155600	119479565	4085	4085	4085	4085	0
281	20240627	155500	119479565	4085	4085	4085	4085	0
282	20240627	155400	119479565	4085	4085	4085	4085	0
283	20240627	155300	119479565	4085	4085	4085	4085	0
284	20240627	155200	119479565	4085	4085	4085	4085	0
285	20240627	155100	119479565	4085	4085	4085	4085	0
286	20240627	155000	119479565	4085	4085	4085	4085	0
287	20240627	154900	119479565	4085	4085	4085	4085	0
288	20240627	154800	119479565	4085	4085	4085	4085	0
289	20240627	154700	119479565	4085	4085	4085	4085	0
290	20240627	154600	119479565	4085	4085	4085	4085	0
291	20240627	154500	119479565	4085	4085	4085	4085	0
292	20240627	154400	119479565	4085	4085	4085	4085	0
293	20240627	154300	119479565	4085	4085	4085	4085	0
294	20240627	154200	119479565	4085	4085	4085	4085	0
295	20240627	154100	119479565	4085	4085	4085	4085	0
296	20240627	154000	119479565	4085	4085	4085	4085	0
297	20240627	153900	119479565	4085	4085	4085	4085	0
298	20240627	153800	119479565	4085	4085	4085	4085	0
299	20240627	153700	119479565	4085	4085	4085	4085	0
300	20240627	153600	119479565	4085	4085	4085	4085	0
301	20240627	153500	119479565	4085	4085	4085	4085	0
302	20240627	153400	119479565	4085	4085	4085	4085	119
303	20240627	153300	119479565	4085	4085	4085	4085	0
304	20240627	153200	119479565	4085	4085	4085	4085	0
305	20240627	153100	119479565	4085	4085	4085	4085	0
306	20240627	153000	119479565	4085	4085	4085	4085	119
307	20240627	152900	118993450	4100	4100	4100	4100	0
308	20240627	152800	118993450	4100	4100	4100	4100	0
309	20240627	152700	118993450	4100	4100	4100	4100	0
310	20240627	152600	118993450	4100	4100	4100	4100	0
311	20240627	152500	118993450	4100	4100	4100	4100	0
312	20240627	152400	118993450	4100	4100	4100	4100	0
313	20240627	152300	118993450	4100	4100	4100	4100	0
314	20240627	152200	118993450	4100	4100	4100	4100	0
315	20240627	152100	118993450	4100	4100	4100	4100	0
316	20240627	152000	118993450	4100	4100	4100	4100	0
317	20240627	151900	118993450	4100	4100	4100	4100	14
318	20240627	151800	118936050	4105	4105	4105	4105	41
319	20240627	151700	118767745	4120	4120	4120	4120	2
320	20240627	151600	118759505	4090	4090	4090	4090	0
321	20240627	151500	118759505	4090	4090	4090	4090	68
322	20240627	151400	118481385	4090	4090	4090	4090	115
323	20240627	151300	118011035	4115	4115	4115	4115	81
324	20240627	151200	117677720	4085	4085	4085	4085	0
325	20240627	151100	117677720	4085	4085	4085	4085	0
326	20240627	151000	117677720	4085	4100	4100	4085	117
327	20240627	150900	117199190	4115	4115	4115	4115	0
328	20240627	150800	117199190	4115	4115	4115	4115	0
329	20240627	150700	117199190	4115	4115	4115	4115	11
330	20240627	150600	117153925	4115	4115	4115	4115	0
331	20240627	150500	117153925	4115	4115	4115	4115	0
332	20240627	150400	117153925	4115	4115	4115	4115	0
333	20240627	150300	117153925	4115	4115	4115	4115	0
334	20240627	150200	117153925	4115	4115	4115	4115	0
335	20240627	150100	117153925	4115	4115	4115	4115	2
336	20240627	150000	117145695	4115	4115	4115	4115	0
337	20240627	145900	117145695	4115	4115	4115	4115	0
338	20240627	145800	117145695	4115	4115	4115	4115	80
339	20240627	145700	116816495	4120	4120	4120	4120	0
340	20240627	145600	116816495	4120	4120	4120	4120	0
341	20240627	145500	116816495	4120	4120	4120	4120	0
342	20240627	145400	116816495	4120	4120	4120	4120	0
343	20240627	145300	116816495	4120	4120	4120	4120	0
344	20240627	145200	116816495	4120	4120	4120	4120	29
345	20240627	145100	116697015	4120	4120	4120	4120	0
346	20240627	145000	116697015	4120	4120	4120	4120	0
347	20240627	144900	116697015	4120	4120	4120	4120	0
348	20240627	144800	116697015	4120	4120	4120	4120	0
349	20240627	144700	116697015	4120	4090	4120	4090	20
350	20240627	144600	116615005	4090	4090	4090	4090	1
351	20240627	144500	116610915	4090	4090	4090	4090	60
352	20240627	144400	116365515	4090	4075	4090	4075	15
353	20240627	144300	116304180	4075	4070	4075	4070	966
354	20240627	144200	112371120	4065	4065	4065	4065	0
355	20240627	144100	112371120	4065	4065	4065	4065	0
356	20240627	144000	112371120	4065	4065	4065	4065	0
357	20240627	143900	112371120	4065	4065	4065	4065	0
358	20240627	143800	112371120	4065	4065	4065	4065	319
359	20240627	143700	111074385	4065	4065	4065	4065	0
360	20240627	143600	111074385	4065	4065	4065	4065	0
361	20240627	143500	111074385	4065	4065	4065	4065	0
362	20240627	143400	111074385	4065	4065	4065	4065	0
363	20240627	143300	111074385	4065	4065	4065	4065	15
364	20240627	143200	111013410	4070	4070	4070	4070	0
365	20240627	143100	111013410	4070	4070	4070	4070	0
366	20240627	143000	111013410	4070	4070	4070	4070	0
367	20240627	142900	111013410	4070	4070	4070	4070	0
368	20240627	142800	111013410	4070	4075	4075	4070	122
369	20240627	142700	110516360	4060	4060	4060	4060	0
370	20240627	142600	110516360	4060	4060	4060	4060	1
371	20240627	142500	110512300	4060	4060	4060	4060	0
372	20240627	142400	110512300	4060	4060	4060	4060	0
373	20240627	142300	110512300	4060	4060	4060	4060	0
374	20240627	142200	110512300	4060	4060	4060	4060	0
375	20240627	142100	110512300	4060	4060	4060	4060	0
376	20240627	142000	110512300	4060	4060	4060	4060	0
377	20240627	141900	110512300	4060	4060	4060	4060	0
378	20240627	141800	110512300	4060	4060	4060	4060	0
379	20240627	141700	110512300	4060	4060	4060	4060	0
380	20240627	141600	110512300	4060	4060	4060	4060	0
381	20240627	141500	110512300	4060	4060	4060	4060	0
382	20240627	141400	110512300	4060	4060	4060	4060	0
383	20240627	141300	110512300	4060	4060	4060	4060	0
384	20240627	141200	110512300	4060	4060	4060	4060	0
385	20240627	141100	110512300	4060	4060	4060	4060	0
386	20240627	141000	110512300	4060	4060	4060	4060	0
387	20240627	140900	110512300	4060	4060	4060	4060	0
388	20240627	140800	110512300	4060	4060	4060	4060	0
389	20240627	140700	110512300	4060	4060	4060	4060	0
390	20240627	140600	110512300	4060	4060	4060	4060	0
391	20240627	140500	110512300	4060	4060	4060	4060	0
392	20240627	140400	110512300	4060	4060	4060	4060	25
393	20240627	140300	110410800	4060	4060	4060	4060	0
394	20240627	140200	110410800	4060	4060	4060	4060	0
395	20240627	140100	110410800	4060	4060	4060	4060	80
396	20240627	140000	110086000	4060	4060	4060	4060	0
397	20240627	135900	110086000	4060	4060	4060	4060	400
398	20240627	135800	108462000	4080	4080	4080	4080	0
399	20240627	135700	108462000	4080	4080	4080	4080	2
400	20240627	135600	108453840	4080	4080	4080	4080	0
401	20240627	135500	108453840	4080	4080	4080	4080	0
402	20240627	135400	108453840	4080	4080	4080	4080	50
403	20240627	135300	108249840	4060	4060	4060	4060	0
404	20240627	135200	108249840	4060	4060	4060	4060	0
405	20240627	135100	108249840	4060	4060	4060	4060	25
406	20240627	135000	108148340	4070	4070	4070	4070	0
407	20240627	134900	108148340	4070	4070	4070	4070	50
408	20240627	134800	107944840	4070	4070	4070	4070	0
409	20240627	134700	107944840	4070	4070	4070	4070	0
410	20240627	134600	107944840	4070	4070	4070	4070	0
411	20240627	134500	107944840	4070	4070	4070	4070	0
412	20240627	134400	107944840	4070	4070	4070	4070	50
413	20240627	134300	107741340	4080	4080	4080	4080	0
414	20240627	134200	107741340	4080	4080	4080	4080	0
415	20240627	134100	107741340	4080	4080	4080	4080	0
416	20240627	134000	107741340	4080	4080	4080	4080	0
417	20240627	133900	107741340	4080	4080	4080	4080	0
418	20240627	133800	107741340	4080	4080	4080	4080	24
419	20240627	133700	107643420	4065	4065	4065	4065	0
420	20240627	133600	107643420	4065	4065	4065	4065	1
421	20240627	133500	107639355	4090	4090	4090	4090	0
422	20240627	133400	107639355	4090	4090	4090	4090	0
423	20240627	133300	107639355	4090	4090	4090	4090	0
424	20240627	133200	107639355	4090	4090	4090	4090	0
425	20240627	133100	107639355	4090	4090	4090	4090	0
426	20240627	133000	107639355	4090	4090	4090	4090	0
427	20240627	132900	107639355	4090	4090	4090	4090	0
428	20240627	132800	107639355	4090	4090	4090	4090	0
429	20240627	132700	107639355	4090	4090	4090	4090	0
430	20240627	132600	107639355	4090	4090	4090	4090	0
431	20240627	132500	107639355	4090	4090	4090	4090	0
432	20240627	132400	107639355	4090	4090	4090	4090	0
433	20240627	132300	107639355	4090	4090	4090	4090	0
434	20240627	132200	107639355	4090	4090	4090	4090	0
435	20240627	132100	107639355	4090	4090	4090	4090	0
436	20240627	132000	107639355	4090	4090	4090	4090	0
437	20240627	131900	107639355	4090	4090	4090	4090	0
438	20240627	131800	107639355	4090	4090	4090	4090	0
439	20240627	131700	107639355	4090	4090	4090	4090	0
440	20240627	131600	107639355	4090	4090	4090	4090	0
441	20240627	131500	107639355	4090	4090	4090	4090	0
442	20240627	131400	107639355	4090	4090	4090	4090	0
443	20240627	131300	107639355	4090	4090	4090	4090	0
444	20240627	131200	107639355	4090	4090	4090	4090	0
445	20240627	131100	107639355	4090	4090	4090	4090	12
446	20240627	131000	107590275	4065	4065	4065	4065	0
447	20240627	130900	107590275	4065	4065	4065	4065	104
448	20240627	130800	107167515	4095	4095	4095	4095	0
449	20240627	130700	107167515	4095	4095	4095	4095	0
450	20240627	130600	107167515	4095	4095	4095	4095	0
451	20240627	130500	107167515	4095	4085	4095	4085	100
452	20240627	130400	106758995	4060	4060	4060	4060	0
453	20240627	130300	106758995	4060	4060	4060	4060	0
454	20240627	130200	106758995	4060	4060	4060	4060	0
455	20240627	130100	106758995	4060	4060	4060	4060	0
456	20240627	130000	106758995	4060	4060	4060	4060	0
457	20240627	125900	106758995	4060	4060	4060	4060	0
458	20240627	125800	106758995	4060	4060	4060	4060	0
459	20240627	125700	106758995	4060	4060	4060	4060	0
460	20240627	125600	106758995	4060	4060	4060	4060	5
461	20240627	125500	106738695	4060	4060	4060	4060	0
462	20240627	125400	106738695	4060	4060	4060	4060	0
463	20240627	125300	106738695	4060	4060	4060	4060	0
464	20240627	125200	106738695	4060	4060	4060	4060	0
465	20240627	125100	106738695	4060	4060	4060	4060	0
466	20240627	125000	106738695	4060	4060	4060	4060	0
467	20240627	124900	106738695	4060	4060	4060	4060	0
468	20240627	124800	106738695	4060	4060	4060	4060	0
469	20240627	124700	106738695	4060	4060	4060	4060	0
470	20240627	124600	106738695	4060	4060	4060	4060	0
471	20240627	124500	106738695	4060	4060	4060	4060	0
472	20240627	124400	106738695	4060	4060	4060	4060	5
473	20240627	124300	106718395	4060	4060	4060	4060	0
474	20240627	124200	106718395	4060	4060	4060	4060	0
475	20240627	124100	106718395	4060	4060	4060	4060	30
476	20240627	124000	106596595	4060	4060	4060	4060	0
477	20240627	123900	106596595	4060	4060	4060	4060	0
478	20240627	123800	106596595	4060	4060	4060	4060	0
479	20240627	123700	106596595	4060	4060	4060	4060	0
480	20240627	123600	106596595	4060	4060	4060	4060	0
481	20240627	123500	106596595	4060	4060	4060	4060	0
482	20240627	123400	106596595	4060	4060	4060	4060	0
483	20240627	123300	106596595	4060	4065	4065	4060	1168
484	20240627	123200	101853460	4065	4065	4065	4065	0
485	20240627	123100	101853460	4065	4065	4065	4065	0
486	20240627	123000	101853460	4065	4065	4065	4065	0
487	20240627	122900	101853460	4065	4065	4065	4065	12
488	20240627	122800	101804680	4065	4065	4065	4065	0
489	20240627	122700	101804680	4065	4065	4065	4065	0
490	20240627	122600	101804680	4065	4065	4065	4065	20
491	20240627	122500	101723380	4065	4065	4065	4065	0
492	20240627	122400	101723380	4065	4065	4065	4065	0
493	20240627	122300	101723380	4065	4065	4065	4065	0
494	20240627	122200	101723380	4065	4065	4065	4065	0
495	20240627	122100	101723380	4065	4065	4065	4065	0
496	20240627	122000	101723380	4065	4090	4090	4065	289
497	20240627	121900	100543405	4090	4090	4090	4090	0
498	20240627	121800	100543405	4090	4090	4090	4090	0
499	20240627	121700	100543405	4090	4090	4090	4090	0
500	20240627	121600	100543405	4090	4090	4090	4090	0
501	20240627	121500	100543405	4090	4090	4090	4090	0
502	20240627	121400	100543405	4090	4090	4090	4090	0
503	20240627	121300	100543405	4090	4090	4090	4090	1
504	20240627	121200	100539315	4065	4065	4065	4065	0
505	20240627	121100	100539315	4065	4065	4065	4065	0
506	20240627	121000	100539315	4065	4065	4065	4065	0
507	20240627	120900	100539315	4065	4065	4065	4065	0
508	20240627	120800	100539315	4065	4065	4065	4065	0
509	20240627	120700	100539315	4065	4065	4065	4065	0
510	20240627	120600	100539315	4065	4070	4070	4065	50
511	20240627	120500	100335890	4065	4065	4065	4065	0
512	20240627	120400	100335890	4065	4065	4065	4065	0
513	20240627	120300	100335890	4065	4065	4065	4065	0
514	20240627	120200	100335890	4065	4065	4065	4065	0
515	20240627	120100	100335890	4065	4065	4065	4065	0
516	20240627	120000	100335890	4065	4065	4065	4065	0
517	20240627	115900	100335890	4065	4065	4065	4065	0
518	20240627	115800	100335890	4065	4065	4065	4065	0
519	20240627	115700	100335890	4065	4065	4065	4065	119
520	20240627	115600	99852155	4065	4065	4065	4065	0
521	20240627	115500	99852155	4065	4065	4065	4065	0
522	20240627	115400	99852155	4065	4070	4070	4065	965
523	20240627	115300	95926935	4070	4070	4070	4070	0
524	20240627	115200	95926935	4070	4070	4070	4070	0
525	20240627	115100	95926935	4070	4070	4070	4070	0
526	20240627	115000	95926935	4070	4070	4070	4070	0
527	20240627	114900	95926935	4070	4070	4070	4070	0
528	20240627	114800	95926935	4070	4070	4070	4070	0
529	20240627	114700	95926935	4070	4075	4075	4070	1133
530	20240627	114600	91314280	4075	4075	4075	4075	40
531	20240627	114500	91151280	4075	4075	4075	4075	0
532	20240627	114400	91151280	4075	4075	4075	4075	0
533	20240627	114300	91151280	4075	4075	4075	4075	0
534	20240627	114200	91151280	4075	4075	4075	4075	0
535	20240627	114100	91151280	4075	4075	4075	4075	2
536	20240627	114000	91143130	4075	4075	4075	4075	0
537	20240627	113900	91143130	4075	4075	4075	4075	0
538	20240627	113800	91143130	4075	4075	4075	4075	0
539	20240627	113700	91143130	4075	4075	4075	4075	0
540	20240627	113600	91143130	4075	4075	4075	4075	0
541	20240627	113500	91143130	4075	4075	4075	4075	69
542	20240627	113400	90861955	4075	4075	4075	4075	0
543	20240627	113300	90861955	4075	4080	4080	4075	1230
544	20240627	113200	85847820	4090	4090	4090	4090	0
545	20240627	113100	85847820	4090	4090	4090	4090	1
546	20240627	113000	85843730	4090	4090	4090	4090	0
547	20240627	112900	85843730	4090	4090	4090	4090	0
548	20240627	112800	85843730	4090	4090	4090	4090	0
549	20240627	112700	85843730	4090	4090	4090	4090	0
550	20240627	112600	85843730	4090	4090	4090	4090	0
551	20240627	112500	85843730	4090	4090	4090	4090	0
552	20240627	112400	85843730	4090	4090	4090	4090	0
553	20240627	112300	85843730	4090	4090	4090	4090	0
554	20240627	112200	85843730	4090	4090	4090	4090	0
555	20240627	112100	85843730	4090	4090	4090	4090	0
556	20240627	112000	85843730	4090	4090	4090	4090	0
557	20240627	111900	85843730	4090	4090	4090	4090	0
558	20240627	111800	85843730	4090	4090	4090	4090	0
559	20240627	111700	85843730	4090	4090	4090	4090	0
560	20240627	111600	85843730	4090	4090	4090	4090	0
561	20240627	111500	85843730	4090	4090	4090	4090	1
562	20240627	111400	85839640	4090	4090	4090	4090	0
563	20240627	111300	85839640	4090	4090	4090	4090	0
564	20240627	111200	85839640	4090	4090	4090	4090	30
565	20240627	111100	85716940	4090	4085	4090	4085	33
566	20240627	111000	85581990	4090	4090	4090	4090	0
567	20240627	110900	85581990	4090	4090	4090	4090	1
568	20240627	110800	85577900	4095	4095	4095	4095	0
569	20240627	110700	85577900	4095	4095	4095	4095	0
570	20240627	110600	85577900	4095	4095	4095	4095	0
571	20240627	110500	85577900	4095	4095	4095	4095	0
572	20240627	110400	85577900	4095	4095	4095	4095	0
573	20240627	110300	85577900	4095	4095	4095	4095	20
574	20240627	110200	85496000	4095	4095	4095	4095	0
575	20240627	110100	85496000	4095	4095	4095	4095	0
576	20240627	110000	85496000	4095	4095	4095	4095	0
577	20240627	105900	85496000	4095	4095	4095	4095	0
578	20240627	105800	85496000	4095	4095	4095	4095	0
579	20240627	105700	85496000	4095	4095	4095	4095	21
580	20240627	105600	85410005	4100	4100	4100	4100	40
581	20240627	105500	85246005	4100	4100	4100	4100	0
582	20240627	105400	85246005	4100	4100	4100	4100	0
583	20240627	105300	85246005	4100	4100	4100	4100	0
584	20240627	105200	85246005	4100	4100	4100	4100	0
585	20240627	105100	85246005	4100	4100	4100	4100	0
586	20240627	105000	85246005	4100	4100	4100	4100	0
587	20240627	104900	85246005	4100	4100	4100	4100	0
588	20240627	104800	85246005	4100	4100	4100	4100	0
589	20240627	104700	85246005	4100	4100	4100	4100	1
590	20240627	104600	85241905	4105	4105	4105	4105	0
591	20240627	104500	85241905	4105	4105	4105	4105	0
592	20240627	104400	85241905	4105	4105	4105	4105	0
593	20240627	104300	85241905	4105	4105	4105	4105	0
594	20240627	104200	85241905	4105	4105	4105	4105	1
595	20240627	104100	85237800	4080	4080	4080	4080	10
596	20240627	104000	85197000	4080	4080	4080	4080	0
597	20240627	103900	85197000	4080	4080	4080	4080	500
598	20240627	103800	83157000	4080	4080	4080	4080	0
599	20240627	103700	83157000	4080	4080	4080	4080	196
600	20240627	103600	82357320	4100	4100	4100	4100	0
601	20240627	103500	82357320	4100	4100	4100	4100	1
602	20240627	103400	82353220	4100	4100	4100	4100	600
603	20240627	103300	79893220	4100	4095	4100	4095	420
604	20240627	103200	78171750	4075	4075	4075	4075	0
605	20240627	103100	78171750	4075	4075	4075	4075	0
606	20240627	103000	78171750	4075	4075	4075	4075	0
607	20240627	102900	78171750	4075	4075	4075	4075	0
608	20240627	102800	78171750	4075	4075	4075	4075	0
609	20240627	102700	78171750	4075	4075	4075	4075	0
610	20240627	102600	78171750	4075	4075	4075	4075	0
611	20240627	102500	78171750	4075	4075	4075	4075	0
612	20240627	102400	78171750	4075	4075	4075	4075	0
613	20240627	102300	78171750	4075	4075	4075	4075	0
614	20240627	102200	78171750	4075	4075	4075	4075	0
615	20240627	102100	78171750	4075	4075	4075	4075	0
616	20240627	102000	78171750	4075	4075	4075	4075	0
617	20240627	101900	78171750	4075	4080	4080	4075	20
618	20240627	101800	78090165	4080	4080	4080	4080	0
619	20240627	101700	78090165	4080	4080	4080	4080	0
620	20240627	101600	78090165	4080	4080	4080	4080	0
621	20240627	101500	78090165	4080	4080	4080	4080	3
622	20240627	101400	78077925	4075	4075	4075	4075	0
623	20240627	101300	78077925	4075	4075	4075	4075	0
624	20240627	101200	78077925	4075	4075	4075	4075	0
625	20240627	101100	78077925	4075	4075	4075	4075	0
626	20240627	101000	78077925	4075	4075	4075	4075	0
627	20240627	100900	78077925	4075	4075	4075	4075	0
628	20240627	100800	78077925	4075	4080	4080	4075	192
629	20240627	100700	77295500	4090	4090	4090	4090	0
630	20240627	100600	77295500	4090	4090	4090	4090	0
631	20240627	100500	77295500	4090	4090	4090	4090	0
632	20240627	100400	77295500	4090	4090	4090	4090	0
633	20240627	100300	77295500	4090	4090	4090	4090	1
634	20240627	100200	77291410	4090	4085	4090	4075	150
635	20240627	100100	76679640	4090	4090	4090	4090	0
636	20240627	100000	76679640	4090	4090	4090	4090	0
637	20240627	095900	76679640	4090	4090	4090	4090	164
638	20240627	095800	76008880	4090	4090	4090	4090	20
639	20240627	095700	75927080	4090	4090	4090	4090	0
640	20240627	095600	75927080	4090	4090	4090	4090	16
641	20240627	095500	75861640	4090	4090	4090	4090	0
642	20240627	095400	75861640	4090	4090	4090	4090	0
643	20240627	095300	75861640	4090	4090	4090	4090	84
644	20240627	095200	75518080	4090	4090	4090	4090	0
645	20240627	095100	75518080	4090	4090	4090	4090	0
646	20240627	095000	75518080	4090	4090	4090	4090	99
647	20240627	094900	75113170	4090	4090	4090	4090	0
648	20240627	094800	75113170	4090	4090	4090	4090	0
649	20240627	094700	75113170	4090	4090	4090	4090	0
650	20240627	094600	75113170	4090	4085	4090	4085	19
651	20240627	094500	75035550	4075	4075	4075	4075	0
652	20240627	094400	75035550	4075	4075	4075	4075	1
653	20240627	094300	75031475	4085	4085	4085	4085	3
654	20240627	094200	75019220	4085	4085	4085	4085	20
655	20240627	094100	74937520	4075	4075	4075	4075	0
656	20240627	094000	74937520	4075	4075	4075	4075	210
657	20240627	093900	74081770	4075	4075	4075	4075	0
658	20240627	093800	74081770	4075	4075	4075	4075	107
659	20240627	093700	73645745	4075	4100	4100	4075	3221
660	20240627	093600	60517170	4075	4075	4075	4075	0
661	20240627	093500	60517170	4075	4075	4075	4075	0
662	20240627	093400	60517170	4075	4075	4075	4075	0
663	20240627	093300	60517170	4075	4075	4075	4075	0
664	20240627	093200	60517170	4075	4080	4080	4075	658
665	20240627	093100	57833720	4110	4110	4110	4110	1
666	20240627	093000	57829610	4080	4100	4100	4080	151
667	20240627	092900	57212750	4100	4100	4100	4100	0
668	20240627	092800	57212750	4100	4105	4105	4100	121
669	20240627	092700	56716050	4100	4100	4100	4100	284
670	20240627	092600	55551650	4100	4100	4100	4100	1
671	20240627	092500	55547550	4080	4080	4080	4080	10
672	20240627	092400	55506750	4080	4100	4100	4080	70
673	20240627	092300	55220350	4075	4075	4075	4075	0
674	20240627	092200	55220350	4075	4075	4075	4075	0
675	20240627	092100	55220350	4075	4080	4080	4075	2178
676	20240627	092000	46344945	4100	4095	4100	4095	22
677	20240627	091900	46254780	4075	4075	4075	4075	0
678	20240627	091800	46254780	4075	4085	4085	4075	2015
679	20240627	091700	38036325	4130	4130	4130	4130	0
680	20240627	091600	38036325	4130	4130	4130	4130	0
681	20240627	091500	38036325	4130	4130	4130	4130	3
682	20240627	091400	38023935	4130	4130	4130	4130	1
683	20240627	091300	38019805	4130	4130	4130	4130	0
684	20240627	091200	38019805	4130	4130	4130	4130	1
685	20240627	091100	38015675	4110	4150	4150	4080	2345
686	20240627	091000	28408295	4145	4150	4150	4145	172
687	20240627	090900	27695350	4145	4145	4145	4145	300
688	20240627	090800	26451850	4145	4145	4145	4145	2
689	20240627	090700	26443560	4145	4145	4145	4145	3203
690	20240627	090600	13167125	4145	4145	4145	4145	0
691	20240627	090500	13167125	4145	4105	4145	4075	2345
692	20240627	090400	3576525	4150	4150	4150	4150	0
693	20240627	090300	3576525	4150	4150	4150	4150	0
694	20240627	090200	3576525	4150	4150	4150	4150	0
695	20240627	090100	3576525	4150	4150	4150	4150	0
696	20240627	090000	3576525	4150	4125	4150	4125	867