KissMeData/080010/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195500	86567330	5750	5750	5750	5750	307
3	20240627	195400	86567330	5750	5750	5750	5750	0
4	20240627	195300	86567330	5750	5750	5750	5750	0
5	20240627	195200	86567330	5750	5750	5750	5750	0
6	20240627	195100	86567330	5750	5750	5750	5750	0
7	20240627	195000	86567330	5750	5750	5750	5750	0
8	20240627	194900	86567330	5750	5750	5750	5750	0
9	20240627	194800	86567330	5750	5750	5750	5750	0
10	20240627	194700	86567330	5750	5750	5750	5750	0
11	20240627	194600	86567330	5750	5750	5750	5750	0
12	20240627	194500	86567330	5750	5750	5750	5750	0
13	20240627	194400	86567330	5750	5750	5750	5750	0
14	20240627	194300	86567330	5750	5750	5750	5750	0
15	20240627	194200	86567330	5750	5750	5750	5750	0
16	20240627	194100	86567330	5750	5750	5750	5750	0
17	20240627	194000	86567330	5750	5750	5750	5750	0
18	20240627	193900	86567330	5750	5750	5750	5750	0
19	20240627	193800	86567330	5750	5750	5750	5750	0
20	20240627	193700	86567330	5750	5750	5750	5750	0
21	20240627	193600	86567330	5750	5750	5750	5750	0
22	20240627	193500	86567330	5750	5750	5750	5750	0
23	20240627	193400	86567330	5750	5750	5750	5750	0
24	20240627	193300	86567330	5750	5750	5750	5750	0
25	20240627	193200	86567330	5750	5750	5750	5750	0
26	20240627	193100	86567330	5750	5750	5750	5750	0
27	20240627	193000	86567330	5750	5750	5750	5750	0
28	20240627	192900	86567330	5750	5750	5750	5750	0
29	20240627	192800	86567330	5750	5750	5750	5750	0
30	20240627	192700	86567330	5750	5750	5750	5750	0
31	20240627	192600	86567330	5750	5750	5750	5750	0
32	20240627	192500	86567330	5750	5750	5750	5750	307
33	20240627	192400	86567330	5750	5750	5750	5750	0
34	20240627	192300	86567330	5750	5750	5750	5750	0
35	20240627	192200	86567330	5750	5750	5750	5750	0
36	20240627	192100	86567330	5750	5750	5750	5750	0
37	20240627	192000	86567330	5750	5750	5750	5750	0
38	20240627	191900	86567330	5750	5750	5750	5750	0
39	20240627	191800	86567330	5750	5750	5750	5750	0
40	20240627	191700	86567330	5750	5750	5750	5750	0
41	20240627	191600	86567330	5750	5750	5750	5750	0
42	20240627	191500	86567330	5750	5750	5750	5750	0
43	20240627	191400	86567330	5750	5750	5750	5750	0
44	20240627	191300	86567330	5750	5750	5750	5750	0
45	20240627	191200	86567330	5750	5750	5750	5750	0
46	20240627	191100	86567330	5750	5750	5750	5750	0
47	20240627	191000	86567330	5750	5750	5750	5750	0
48	20240627	190900	86567330	5750	5750	5750	5750	0
49	20240627	190800	86567330	5750	5750	5750	5750	0
50	20240627	190700	86567330	5750	5750	5750	5750	0
51	20240627	190600	86567330	5750	5750	5750	5750	0
52	20240627	190500	86567330	5750	5750	5750	5750	0
53	20240627	190400	86567330	5750	5750	5750	5750	0
54	20240627	190300	86567330	5750	5750	5750	5750	0
55	20240627	190200	86567330	5750	5750	5750	5750	0
56	20240627	190100	86567330	5750	5750	5750	5750	0
57	20240627	190000	86567330	5750	5750	5750	5750	0
58	20240627	185900	86567330	5750	5750	5750	5750	0
59	20240627	185800	86567330	5750	5750	5750	5750	0
60	20240627	185700	86567330	5750	5750	5750	5750	0
61	20240627	185600	86567330	5750	5750	5750	5750	0
62	20240627	185500	86567330	5750	5750	5750	5750	307
63	20240627	185400	86567330	5750	5750	5750	5750	0
64	20240627	185300	86567330	5750	5750	5750	5750	0
65	20240627	185200	86567330	5750	5750	5750	5750	0
66	20240627	185100	86567330	5750	5750	5750	5750	0
67	20240627	185000	86567330	5750	5750	5750	5750	0
68	20240627	184900	86567330	5750	5750	5750	5750	0
69	20240627	184800	86567330	5750	5750	5750	5750	0
70	20240627	184700	86567330	5750	5750	5750	5750	0
71	20240627	184600	86567330	5750	5750	5750	5750	0
72	20240627	184500	86567330	5750	5750	5750	5750	0
73	20240627	184400	86567330	5750	5750	5750	5750	0
74	20240627	184300	86567330	5750	5750	5750	5750	0
75	20240627	184200	86567330	5750	5750	5750	5750	0
76	20240627	184100	86567330	5750	5750	5750	5750	0
77	20240627	184000	86567330	5750	5750	5750	5750	0
78	20240627	183900	86567330	5750	5750	5750	5750	0
79	20240627	183800	86567330	5750	5750	5750	5750	0
80	20240627	183700	86567330	5750	5750	5750	5750	0
81	20240627	183600	86567330	5750	5750	5750	5750	0
82	20240627	183500	86567330	5750	5750	5750	5750	0
83	20240627	183400	86567330	5750	5750	5750	5750	0
84	20240627	183300	86567330	5750	5750	5750	5750	0
85	20240627	183200	86567330	5750	5750	5750	5750	0
86	20240627	183100	86567330	5750	5750	5750	5750	0
87	20240627	183000	86567330	5750	5750	5750	5750	0
88	20240627	182900	86567330	5750	5750	5750	5750	0
89	20240627	182800	86567330	5750	5750	5750	5750	0
90	20240627	182700	86567330	5750	5750	5750	5750	0
91	20240627	182600	86567330	5750	5750	5750	5750	0
92	20240627	182500	86567330	5750	5750	5750	5750	307
93	20240627	182400	86567330	5750	5750	5750	5750	0
94	20240627	182300	86567330	5750	5750	5750	5750	0
95	20240627	182200	86567330	5750	5750	5750	5750	0
96	20240627	182100	86567330	5750	5750	5750	5750	0
97	20240627	182000	86567330	5750	5750	5750	5750	0
98	20240627	181900	86567330	5750	5750	5750	5750	0
99	20240627	181800	86567330	5750	5750	5750	5750	0
100	20240627	181700	86567330	5750	5750	5750	5750	0
101	20240627	181600	86567330	5750	5750	5750	5750	0
102	20240627	181500	86567330	5750	5750	5750	5750	0
103	20240627	181400	86567330	5750	5750	5750	5750	0
104	20240627	181300	86567330	5750	5750	5750	5750	0
105	20240627	181200	86567330	5750	5750	5750	5750	0
106	20240627	181100	86567330	5750	5750	5750	5750	0
107	20240627	181000	86567330	5750	5750	5750	5750	0
108	20240627	180900	86567330	5750	5750	5750	5750	0
109	20240627	180800	86567330	5750	5750	5750	5750	0
110	20240627	180700	86567330	5750	5750	5750	5750	0
111	20240627	180600	86567330	5750	5750	5750	5750	0
112	20240627	180500	86567330	5750	5750	5750	5750	0
113	20240627	180400	86567330	5750	5750	5750	5750	0
114	20240627	180300	86567330	5750	5750	5750	5750	0
115	20240627	180200	86567330	5750	5750	5750	5750	0
116	20240627	180100	86567330	5750	5750	5750	5750	0
117	20240627	180000	86567330	5750	5750	5750	5750	0
118	20240627	175900	86567330	5750	5750	5750	5750	0
119	20240627	175800	86567330	5750	5750	5750	5750	0
120	20240627	175700	86567330	5750	5750	5750	5750	0
121	20240627	175600	86567330	5750	5750	5750	5750	0
122	20240627	175500	86567330	5750	5750	5750	5750	307
123	20240627	175400	86567330	5750	5750	5750	5750	0
124	20240627	175300	86567330	5750	5750	5750	5750	0
125	20240627	175200	86567330	5750	5750	5750	5750	0
126	20240627	175100	86567330	5750	5750	5750	5750	0
127	20240627	175000	86567330	5750	5750	5750	5750	0
128	20240627	174900	86567330	5750	5750	5750	5750	0
129	20240627	174800	86567330	5750	5750	5750	5750	0
130	20240627	174700	86567330	5750	5750	5750	5750	0
131	20240627	174600	86567330	5750	5750	5750	5750	0
132	20240627	174500	86567330	5750	5750	5750	5750	0
133	20240627	174400	86567330	5750	5750	5750	5750	0
134	20240627	174300	86567330	5750	5750	5750	5750	0
135	20240627	174200	86567330	5750	5750	5750	5750	0
136	20240627	174100	86567330	5750	5750	5750	5750	0
137	20240627	174000	86567330	5750	5750	5750	5750	0
138	20240627	173900	86567330	5750	5750	5750	5750	0
139	20240627	173800	86567330	5750	5750	5750	5750	0
140	20240627	173700	86567330	5750	5750	5750	5750	0
141	20240627	173600	86567330	5750	5750	5750	5750	0
142	20240627	173500	86567330	5750	5750	5750	5750	0
143	20240627	173400	86567330	5750	5750	5750	5750	0
144	20240627	173300	86567330	5750	5750	5750	5750	0
145	20240627	173200	86567330	5750	5750	5750	5750	0
146	20240627	173100	86567330	5750	5750	5750	5750	0
147	20240627	173000	86567330	5750	5750	5750	5750	0
148	20240627	172900	86567330	5750	5750	5750	5750	0
149	20240627	172800	86567330	5750	5750	5750	5750	0
150	20240627	172700	86567330	5750	5750	5750	5750	0
151	20240627	172600	86567330	5750	5750	5750	5750	0
152	20240627	172500	86567330	5750	5750	5750	5750	307
153	20240627	172400	86567330	5750	5750	5750	5750	0
154	20240627	172300	86567330	5750	5750	5750	5750	0
155	20240627	172200	86567330	5750	5750	5750	5750	0
156	20240627	172100	86567330	5750	5750	5750	5750	0
157	20240627	172000	86567330	5750	5750	5750	5750	0
158	20240627	171900	86567330	5750	5750	5750	5750	0
159	20240627	171800	86567330	5750	5750	5750	5750	0
160	20240627	171700	86567330	5750	5750	5750	5750	0
161	20240627	171600	86567330	5750	5750	5750	5750	0
162	20240627	171500	86567330	5750	5750	5750	5750	0
163	20240627	171400	86567330	5750	5750	5750	5750	0
164	20240627	171300	86567330	5750	5750	5750	5750	0
165	20240627	171200	86567330	5750	5750	5750	5750	0
166	20240627	171100	86567330	5750	5750	5750	5750	0
167	20240627	171000	86567330	5750	5750	5750	5750	0
168	20240627	170900	86567330	5750	5750	5750	5750	0
169	20240627	170800	86567330	5750	5750	5750	5750	0
170	20240627	170700	86567330	5750	5750	5750	5750	0
171	20240627	170600	86567330	5750	5750	5750	5750	0
172	20240627	170500	86567330	5750	5750	5750	5750	0
173	20240627	170400	86567330	5750	5750	5750	5750	0
174	20240627	170300	86567330	5750	5750	5750	5750	0
175	20240627	170200	86567330	5750	5750	5750	5750	0
176	20240627	170100	86567330	5750	5750	5750	5750	0
177	20240627	170000	86567330	5750	5750	5750	5750	0
178	20240627	165900	86567330	5750	5750	5750	5750	0
179	20240627	165800	86567330	5750	5750	5750	5750	0
180	20240627	165700	86567330	5750	5750	5750	5750	0
181	20240627	165600	86567330	5750	5750	5750	5750	0
182	20240627	165500	86567330	5750	5750	5750	5750	307
183	20240627	165400	86567330	5750	5750	5750	5750	0
184	20240627	165300	86567330	5750	5750	5750	5750	0
185	20240627	165200	86567330	5750	5750	5750	5750	0
186	20240627	165100	86567330	5750	5750	5750	5750	0
187	20240627	165000	86567330	5750	5750	5750	5750	0
188	20240627	164900	86567330	5750	5750	5750	5750	0
189	20240627	164800	86567330	5750	5750	5750	5750	0
190	20240627	164700	86567330	5750	5750	5750	5750	0
191	20240627	164600	86567330	5750	5750	5750	5750	0
192	20240627	164500	86567330	5750	5750	5750	5750	0
193	20240627	164400	86567330	5750	5750	5750	5750	0
194	20240627	164300	86567330	5750	5750	5750	5750	0
195	20240627	164200	86567330	5750	5750	5750	5750	0
196	20240627	164100	86567330	5750	5750	5750	5750	0
197	20240627	164000	86567330	5750	5750	5750	5750	0
198	20240627	163900	86567330	5750	5750	5750	5750	0
199	20240627	163800	86567330	5750	5750	5750	5750	0
200	20240627	163700	86567330	5750	5750	5750	5750	0
201	20240627	163600	86567330	5750	5750	5750	5750	0
202	20240627	163500	86567330	5750	5750	5750	5750	0
203	20240627	163400	86567330	5750	5750	5750	5750	0
204	20240627	163300	86567330	5750	5750	5750	5750	0
205	20240627	163200	86567330	5750	5750	5750	5750	0
206	20240627	163100	86567330	5750	5750	5750	5750	0
207	20240627	163000	86567330	5750	5750	5750	5750	0
208	20240627	162900	86567330	5750	5750	5750	5750	0
209	20240627	162800	86567330	5750	5750	5750	5750	0
210	20240627	162700	86567330	5750	5750	5750	5750	0
211	20240627	162600	86567330	5750	5750	5750	5750	0
212	20240627	162500	86567330	5750	5750	5750	5750	307
213	20240627	162400	86567330	5750	5750	5750	5750	0
214	20240627	162300	86567330	5750	5750	5750	5750	0
215	20240627	162200	86567330	5750	5750	5750	5750	0
216	20240627	162100	86567330	5750	5750	5750	5750	0
217	20240627	162000	86567330	5750	5750	5750	5750	0
218	20240627	161900	86567330	5750	5750	5750	5750	0
219	20240627	161800	86567330	5750	5750	5750	5750	0
220	20240627	161700	86567330	5750	5750	5750	5750	0
221	20240627	161600	86567330	5750	5750	5750	5750	0
222	20240627	161500	86567330	5750	5750	5750	5750	0
223	20240627	161400	86567330	5750	5750	5750	5750	0
224	20240627	161300	86567330	5750	5750	5750	5750	0
225	20240627	161200	86567330	5750	5750	5750	5750	0
226	20240627	161100	86567330	5750	5750	5750	5750	0
227	20240627	161000	86567330	5750	5750	5750	5750	0
228	20240627	160900	86567330	5750	5750	5750	5750	0
229	20240627	160800	86567330	5750	5750	5750	5750	0
230	20240627	160700	86567330	5750	5750	5750	5750	0
231	20240627	160600	86567330	5750	5750	5750	5750	0
232	20240627	160500	86567330	5750	5750	5750	5750	0
233	20240627	160400	86567330	5750	5750	5750	5750	0
234	20240627	160300	86567330	5750	5750	5750	5750	0
235	20240627	160200	86567330	5750	5750	5750	5750	0
236	20240627	160100	86567330	5750	5750	5750	5750	0
237	20240627	160000	86567330	5750	5750	5750	5750	0
238	20240627	155900	86567330	5750	5750	5750	5750	0
239	20240627	155800	86567330	5750	5750	5750	5750	0
240	20240627	155700	86567330	5750	5750	5750	5750	0
241	20240627	155600	86567330	5750	5750	5750	5750	0
242	20240627	155500	86567330	5750	5750	5750	5750	307
243	20240627	155400	86567330	5750	5750	5750	5750	0
244	20240627	155300	86567330	5750	5750	5750	5750	0
245	20240627	155200	86567330	5750	5750	5750	5750	0
246	20240627	155100	86567330	5750	5750	5750	5750	0
247	20240627	155000	86567330	5750	5750	5750	5750	0
248	20240627	154900	86567330	5750	5750	5750	5750	0
249	20240627	154800	86567330	5750	5750	5750	5750	0
250	20240627	154700	86567330	5750	5750	5750	5750	0
251	20240627	154600	86567330	5750	5750	5750	5750	0
252	20240627	154500	86567330	5750	5750	5750	5750	0
253	20240627	154400	86567330	5750	5750	5750	5750	0
254	20240627	154300	86567330	5750	5750	5750	5750	0
255	20240627	154200	86567330	5750	5750	5750	5750	0
256	20240627	154100	86567330	5750	5750	5750	5750	0
257	20240627	154000	86567330	5750	5750	5750	5750	0
258	20240627	153900	86567330	5750	5750	5750	5750	0
259	20240627	153800	86567330	5750	5750	5750	5750	0
260	20240627	153700	86567330	5750	5750	5750	5750	0
261	20240627	153600	86567330	5750	5750	5750	5750	0
262	20240627	153500	86567330	5750	5750	5750	5750	0
263	20240627	153400	86567330	5750	5750	5750	5750	0
264	20240627	153300	86567330	5750	5750	5750	5750	0
265	20240627	153200	86567330	5750	5750	5750	5750	0
266	20240627	153100	86567330	5750	5750	5750	5750	0
267	20240627	153000	86567330	5750	5750	5750	5750	307
268	20240627	152900	84802080	5780	5780	5780	5780	0
269	20240627	152800	84802080	5780	5780	5780	5780	0
270	20240627	152700	84802080	5780	5780	5780	5780	0
271	20240627	152600	84802080	5780	5780	5780	5780	0
272	20240627	152500	84802080	5780	5780	5780	5780	0
273	20240627	152400	84802080	5780	5780	5780	5780	0
274	20240627	152300	84802080	5780	5780	5780	5780	0
275	20240627	152200	84802080	5780	5780	5780	5780	0
276	20240627	152100	84802080	5780	5780	5780	5780	0
277	20240627	152000	84802080	5780	5780	5780	5780	0
278	20240627	151900	84802080	5780	5780	5780	5780	0
279	20240627	151800	84802080	5780	5780	5780	5780	18
280	20240627	151700	84698040	5780	5780	5780	5780	0
281	20240627	151600	84698040	5780	5780	5780	5780	144
282	20240627	151500	83865720	5780	5790	5790	5780	75
283	20240627	151400	83431510	5790	5790	5790	5790	0
284	20240627	151300	83431510	5790	5790	5790	5790	0
285	20240627	151200	83431510	5790	5790	5790	5790	0
286	20240627	151100	83431510	5790	5790	5790	5790	0
287	20240627	151000	83431510	5790	5790	5790	5790	0
288	20240627	150900	83431510	5790	5790	5790	5790	0
289	20240627	150800	83431510	5790	5790	5790	5790	0
290	20240627	150700	83431510	5790	5790	5790	5790	2
291	20240627	150600	83419930	5780	5780	5780	5780	0
292	20240627	150500	83419930	5780	5780	5780	5780	0
293	20240627	150400	83419930	5780	5780	5780	5780	0
294	20240627	150300	83419930	5780	5780	5780	5780	0
295	20240627	150200	83419930	5780	5780	5780	5780	3
296	20240627	150100	83402590	5780	5780	5780	5780	0
297	20240627	150000	83402590	5780	5780	5780	5780	15
298	20240627	145900	83315890	5780	5780	5780	5780	0
299	20240627	145800	83315890	5780	5780	5780	5780	0
300	20240627	145700	83315890	5780	5780	5780	5780	0
301	20240627	145600	83315890	5780	5780	5780	5780	0
302	20240627	145500	83315890	5780	5780	5780	5780	0
303	20240627	145400	83315890	5780	5780	5780	5780	0
304	20240627	145300	83315890	5780	5780	5780	5780	0
305	20240627	145200	83315890	5780	5780	5780	5780	0
306	20240627	145100	83315890	5780	5780	5780	5780	34
307	20240627	145000	83119370	5800	5800	5800	5800	0
308	20240627	144900	83119370	5800	5800	5800	5800	0
309	20240627	144800	83119370	5800	5800	5800	5800	0
310	20240627	144700	83119370	5800	5800	5800	5800	0
311	20240627	144600	83119370	5800	5800	5800	5800	0
312	20240627	144500	83119370	5800	5800	5800	5800	0
313	20240627	144400	83119370	5800	5800	5800	5800	0
314	20240627	144300	83119370	5800	5800	5800	5800	0
315	20240627	144200	83119370	5800	5800	5800	5800	18
316	20240627	144100	83014970	5800	5800	5800	5800	83
317	20240627	144000	82533570	5800	5800	5800	5800	0
318	20240627	143900	82533570	5800	5800	5800	5800	0
319	20240627	143800	82533570	5800	5800	5800	5800	0
320	20240627	143700	82533570	5800	5800	5800	5800	0
321	20240627	143600	82533570	5800	5800	5800	5800	0
322	20240627	143500	82533570	5800	5800	5800	5800	0
323	20240627	143400	82533570	5800	5800	5800	5800	0
324	20240627	143300	82533570	5800	5800	5800	5800	0
325	20240627	143200	82533570	5800	5800	5800	5800	0
326	20240627	143100	82533570	5800	5800	5800	5800	0
327	20240627	143000	82533570	5800	5800	5800	5800	0
328	20240627	142900	82533570	5800	5800	5800	5800	0
329	20240627	142800	82533570	5800	5800	5800	5800	0
330	20240627	142700	82533570	5800	5800	5800	5800	20
331	20240627	142600	82417570	5810	5810	5810	5810	0
332	20240627	142500	82417570	5810	5810	5810	5810	0
333	20240627	142400	82417570	5810	5810	5810	5810	0
334	20240627	142300	82417570	5810	5810	5810	5810	0
335	20240627	142200	82417570	5810	5810	5810	5810	0
336	20240627	142100	82417570	5810	5810	5810	5810	0
337	20240627	142000	82417570	5810	5780	5810	5780	81
338	20240627	141900	81948160	5780	5780	5780	5780	0
339	20240627	141800	81948160	5780	5780	5780	5780	0
340	20240627	141700	81948160	5780	5780	5780	5780	0
341	20240627	141600	81948160	5780	5780	5780	5780	0
342	20240627	141500	81948160	5780	5780	5780	5780	0
343	20240627	141400	81948160	5780	5780	5780	5780	0
344	20240627	141300	81948160	5780	5780	5780	5780	0
345	20240627	141200	81948160	5780	5780	5780	5780	0
346	20240627	141100	81948160	5780	5780	5780	5780	0
347	20240627	141000	81948160	5780	5780	5780	5780	0
348	20240627	140900	81948160	5780	5780	5780	5780	0
349	20240627	140800	81948160	5780	5780	5780	5780	40
350	20240627	140700	81716960	5780	5780	5780	5780	0
351	20240627	140600	81716960	5780	5780	5780	5780	0
352	20240627	140500	81716960	5780	5780	5780	5780	0
353	20240627	140400	81716960	5780	5780	5780	5780	0
354	20240627	140300	81716960	5780	5780	5780	5780	0
355	20240627	140200	81716960	5780	5780	5780	5780	1
356	20240627	140100	81711180	5810	5810	5810	5810	0
357	20240627	140000	81711180	5810	5810	5810	5810	0
358	20240627	135900	81711180	5810	5810	5810	5810	0
359	20240627	135800	81711180	5810	5810	5810	5810	0
360	20240627	135700	81711180	5810	5810	5810	5810	0
361	20240627	135600	81711180	5810	5810	5810	5810	0
362	20240627	135500	81711180	5810	5810	5810	5810	0
363	20240627	135400	81711180	5810	5810	5810	5810	0
364	20240627	135300	81711180	5810	5810	5810	5810	206
365	20240627	135200	80514320	5800	5800	5800	5800	35
366	20240627	135100	80311320	5780	5780	5780	5780	0
367	20240627	135000	80311320	5780	5780	5780	5780	0
368	20240627	134900	80311320	5780	5780	5780	5780	0
369	20240627	134800	80311320	5780	5780	5780	5780	40
370	20240627	134700	80080120	5780	5780	5780	5780	0
371	20240627	134600	80080120	5780	5780	5780	5780	131
372	20240627	134500	79322940	5790	5790	5790	5790	0
373	20240627	134400	79322940	5790	5790	5790	5790	131
374	20240627	134300	78564450	5790	5790	5790	5790	0
375	20240627	134200	78564450	5790	5790	5790	5790	0
376	20240627	134100	78564450	5790	5790	5790	5790	0
377	20240627	134000	78564450	5790	5790	5790	5790	0
378	20240627	133900	78564450	5790	5790	5790	5790	0
379	20240627	133800	78564450	5790	5800	5800	5790	44
380	20240627	133700	78309590	5790	5790	5790	5790	0
381	20240627	133600	78309590	5790	5790	5790	5790	0
382	20240627	133500	78309590	5790	5790	5790	5790	0
383	20240627	133400	78309590	5790	5790	5790	5790	0
384	20240627	133300	78309590	5790	5790	5790	5790	0
385	20240627	133200	78309590	5790	5790	5790	5790	0
386	20240627	133100	78309590	5790	5790	5790	5790	0
387	20240627	133000	78309590	5790	5790	5790	5790	0
388	20240627	132900	78309590	5790	5790	5790	5790	0
389	20240627	132800	78309590	5790	5790	5790	5790	40
390	20240627	132700	78077990	5780	5780	5780	5780	0
391	20240627	132600	78077990	5780	5780	5780	5780	0
392	20240627	132500	78077990	5780	5780	5780	5780	0
393	20240627	132400	78077990	5780	5780	5780	5780	0
394	20240627	132300	78077990	5780	5780	5780	5780	0
395	20240627	132200	78077990	5780	5780	5780	5780	0
396	20240627	132100	78077990	5780	5780	5780	5780	0
397	20240627	132000	78077990	5780	5780	5780	5780	0
398	20240627	131900	78077990	5780	5780	5780	5780	0
399	20240627	131800	78077990	5780	5800	5800	5780	9788
400	20240627	131700	21488370	5800	5800	5800	5800	0
401	20240627	131600	21488370	5800	5800	5800	5800	0
402	20240627	131500	21488370	5800	5800	5800	5800	0
403	20240627	131400	21488370	5800	5800	5800	5800	0
404	20240627	131300	21488370	5800	5800	5800	5800	0
405	20240627	131200	21488370	5800	5800	5800	5800	0
406	20240627	131100	21488370	5800	5800	5800	5800	0
407	20240627	131000	21488370	5800	5800	5800	5800	0
408	20240627	130900	21488370	5800	5800	5800	5800	0
409	20240627	130800	21488370	5800	5800	5800	5800	44
410	20240627	130700	21233170	5800	5800	5800	5800	0
411	20240627	130600	21233170	5800	5800	5800	5800	0
412	20240627	130500	21233170	5800	5800	5800	5800	0
413	20240627	130400	21233170	5800	5800	5800	5800	0
414	20240627	130300	21233170	5800	5800	5800	5800	20
415	20240627	130200	21117170	5820	5820	5820	5820	0
416	20240627	130100	21117170	5820	5820	5820	5820	0
417	20240627	130000	21117170	5820	5820	5820	5820	0
418	20240627	125900	21117170	5820	5810	5820	5810	196
419	20240627	125800	19978060	5800	5800	5800	5800	36
420	20240627	125700	19769260	5800	5800	5800	5800	0
421	20240627	125600	19769260	5800	5800	5800	5800	0
422	20240627	125500	19769260	5800	5800	5800	5800	0
423	20240627	125400	19769260	5800	5800	5800	5800	0
424	20240627	125300	19769260	5800	5800	5800	5800	200
425	20240627	125200	18609260	5810	5810	5810	5810	0
426	20240627	125100	18609260	5810	5810	5810	5810	0
427	20240627	125000	18609260	5810	5810	5810	5810	0
428	20240627	124900	18609260	5810	5810	5810	5810	0
429	20240627	124800	18609260	5810	5810	5810	5810	0
430	20240627	124700	18609260	5810	5810	5810	5810	0
431	20240627	124600	18609260	5810	5810	5810	5810	0
432	20240627	124500	18609260	5810	5810	5810	5810	0
433	20240627	124400	18609260	5810	5810	5810	5810	0
434	20240627	124300	18609260	5810	5810	5810	5810	0
435	20240627	124200	18609260	5810	5810	5810	5810	0
436	20240627	124100	18609260	5810	5810	5810	5810	0
437	20240627	124000	18609260	5810	5810	5810	5810	0
438	20240627	123900	18609260	5810	5810	5810	5810	591
439	20240627	123800	15175550	5820	5820	5820	5820	0
440	20240627	123700	15175550	5820	5820	5820	5820	0
441	20240627	123600	15175550	5820	5820	5820	5820	0
442	20240627	123500	15175550	5820	5820	5820	5820	4
443	20240627	123400	15152270	5820	5820	5820	5820	0
444	20240627	123300	15152270	5820	5820	5820	5820	0
445	20240627	123200	15152270	5820	5820	5820	5820	0
446	20240627	123100	15152270	5820	5820	5820	5820	0
447	20240627	123000	15152270	5820	5820	5820	5820	0
448	20240627	122900	15152270	5820	5820	5820	5820	0
449	20240627	122800	15152270	5820	5820	5820	5820	30
450	20240627	122700	14977670	5820	5820	5820	5820	184
451	20240627	122600	13906790	5820	5820	5820	5820	0
452	20240627	122500	13906790	5820	5820	5820	5820	0
453	20240627	122400	13906790	5820	5820	5820	5820	0
454	20240627	122300	13906790	5820	5820	5820	5820	0
455	20240627	122200	13906790	5820	5820	5820	5820	0
456	20240627	122100	13906790	5820	5820	5820	5820	0
457	20240627	122000	13906790	5820	5820	5820	5820	0
458	20240627	121900	13906790	5820	5820	5820	5820	0
459	20240627	121800	13906790	5820	5820	5820	5820	0
460	20240627	121700	13906790	5820	5820	5820	5820	0
461	20240627	121600	13906790	5820	5820	5820	5820	0
462	20240627	121500	13906790	5820	5820	5820	5820	0
463	20240627	121400	13906790	5820	5820	5820	5820	0
464	20240627	121300	13906790	5820	5820	5820	5820	0
465	20240627	121200	13906790	5820	5820	5820	5820	0
466	20240627	121100	13906790	5820	5820	5820	5820	0
467	20240627	121000	13906790	5820	5820	5820	5820	0
468	20240627	120900	13906790	5820	5820	5820	5820	0
469	20240627	120800	13906790	5820	5820	5820	5820	0
470	20240627	120700	13906790	5820	5820	5820	5820	0
471	20240627	120600	13906790	5820	5820	5820	5820	0
472	20240627	120500	13906790	5820	5820	5820	5820	0
473	20240627	120400	13906790	5820	5820	5820	5820	0
474	20240627	120300	13906790	5820	5820	5820	5820	0
475	20240627	120200	13906790	5820	5820	5820	5820	0
476	20240627	120100	13906790	5820	5820	5820	5820	0
477	20240627	120000	13906790	5820	5820	5820	5820	10
478	20240627	115900	13848590	5820	5820	5820	5820	0
479	20240627	115800	13848590	5820	5820	5820	5820	0
480	20240627	115700	13848590	5820	5820	5820	5820	0
481	20240627	115600	13848590	5820	5820	5820	5820	0
482	20240627	115500	13848590	5820	5820	5820	5820	62
483	20240627	115400	13487750	5820	5820	5820	5820	0
484	20240627	115300	13487750	5820	5820	5820	5820	0
485	20240627	115200	13487750	5820	5820	5820	5820	0
486	20240627	115100	13487750	5820	5820	5820	5820	10
487	20240627	115000	13429550	5820	5820	5820	5820	0
488	20240627	114900	13429550	5820	5820	5820	5820	0
489	20240627	114800	13429550	5820	5820	5820	5820	0
490	20240627	114700	13429550	5820	5820	5820	5820	0
491	20240627	114600	13429550	5820	5820	5820	5820	2
492	20240627	114500	13417910	5800	5800	5800	5800	0
493	20240627	114400	13417910	5800	5800	5800	5800	0
494	20240627	114300	13417910	5800	5800	5800	5800	0
495	20240627	114200	13417910	5800	5800	5800	5800	0
496	20240627	114100	13417910	5800	5800	5800	5800	0
497	20240627	114000	13417910	5800	5800	5800	5800	0
498	20240627	113900	13417910	5800	5800	5800	5800	1
499	20240627	113800	13412110	5820	5820	5820	5820	0
500	20240627	113700	13412110	5820	5820	5820	5820	45
501	20240627	113600	13150210	5800	5800	5800	5800	0
502	20240627	113500	13150210	5800	5800	5800	5800	0
503	20240627	113400	13150210	5800	5800	5800	5800	0
504	20240627	113300	13150210	5800	5800	5800	5800	0
505	20240627	113200	13150210	5800	5800	5800	5800	0
506	20240627	113100	13150210	5800	5800	5800	5800	0
507	20240627	113000	13150210	5800	5800	5800	5800	0
508	20240627	112900	13150210	5800	5800	5800	5800	0
509	20240627	112800	13150210	5800	5800	5800	5800	40
510	20240627	112700	12918210	5800	5800	5800	5800	0
511	20240627	112600	12918210	5800	5800	5800	5800	0
512	20240627	112500	12918210	5800	5800	5800	5800	0
513	20240627	112400	12918210	5800	5800	5800	5800	0
514	20240627	112300	12918210	5800	5800	5800	5800	0
515	20240627	112200	12918210	5800	5800	5800	5800	0
516	20240627	112100	12918210	5800	5800	5800	5800	0
517	20240627	112000	12918210	5800	5800	5800	5800	0
518	20240627	111900	12918210	5800	5800	5800	5800	0
519	20240627	111800	12918210	5800	5800	5800	5800	40
520	20240627	111700	12686210	5800	5800	5800	5800	0
521	20240627	111600	12686210	5800	5800	5800	5800	0
522	20240627	111500	12686210	5800	5800	5800	5800	0
523	20240627	111400	12686210	5800	5800	5800	5800	40
524	20240627	111300	12454210	5800	5800	5800	5800	0
525	20240627	111200	12454210	5800	5800	5800	5800	0
526	20240627	111100	12454210	5800	5800	5800	5800	0
527	20240627	111000	12454210	5800	5800	5800	5800	0
528	20240627	110900	12454210	5800	5800	5800	5800	0
529	20240627	110800	12454210	5800	5800	5800	5800	44
530	20240627	110700	12199010	5800	5800	5800	5800	0
531	20240627	110600	12199010	5800	5800	5800	5800	0
532	20240627	110500	12199010	5800	5800	5800	5800	0
533	20240627	110400	12199010	5800	5800	5800	5800	0
534	20240627	110300	12199010	5800	5800	5800	5800	0
535	20240627	110200	12199010	5800	5800	5800	5800	0
536	20240627	110100	12199010	5800	5800	5800	5800	0
537	20240627	110000	12199010	5800	5800	5800	5800	0
538	20240627	105900	12199010	5800	5800	5800	5800	0
539	20240627	105800	12199010	5800	5800	5800	5800	36
540	20240627	105700	11990210	5800	5800	5800	5800	0
541	20240627	105600	11990210	5800	5800	5800	5800	0
542	20240627	105500	11990210	5800	5800	5800	5800	0
543	20240627	105400	11990210	5800	5800	5800	5800	0
544	20240627	105300	11990210	5800	5800	5800	5800	0
545	20240627	105200	11990210	5800	5800	5800	5800	0
546	20240627	105100	11990210	5800	5800	5800	5800	0
547	20240627	105000	11990210	5800	5800	5800	5800	74
548	20240627	104900	11561010	5800	5800	5800	5800	0
549	20240627	104800	11561010	5800	5800	5800	5800	0
550	20240627	104700	11561010	5800	5800	5800	5800	5
551	20240627	104600	11532010	5800	5800	5800	5800	0
552	20240627	104500	11532010	5800	5800	5800	5800	0
553	20240627	104400	11532010	5800	5800	5800	5800	0
554	20240627	104300	11532010	5800	5800	5800	5800	0
555	20240627	104200	11532010	5800	5800	5800	5800	0
556	20240627	104100	11532010	5800	5800	5800	5800	1
557	20240627	104000	11526210	5790	5790	5790	5790	0
558	20240627	103900	11526210	5790	5790	5790	5790	0
559	20240627	103800	11526210	5790	5790	5790	5790	202
560	20240627	103700	10356630	5790	5790	5790	5790	0
561	20240627	103600	10356630	5790	5790	5790	5790	0
562	20240627	103500	10356630	5790	5790	5790	5790	0
563	20240627	103400	10356630	5790	5790	5790	5790	0
564	20240627	103300	10356630	5790	5790	5790	5790	0
565	20240627	103200	10356630	5790	5790	5790	5790	0
566	20240627	103100	10356630	5790	5790	5790	5790	1
567	20240627	103000	10350840	5790	5790	5790	5790	0
568	20240627	102900	10350840	5790	5790	5790	5790	0
569	20240627	102800	10350840	5790	5790	5790	5790	0
570	20240627	102700	10350840	5790	5790	5790	5790	0
571	20240627	102600	10350840	5790	5790	5790	5790	0
572	20240627	102500	10350840	5790	5790	5790	5790	0
573	20240627	102400	10350840	5790	5790	5790	5790	0
574	20240627	102300	10350840	5790	5790	5790	5790	0
575	20240627	102200	10350840	5790	5800	5800	5790	67
576	20240627	102100	9962530	5800	5800	5800	5800	0
577	20240627	102000	9962530	5800	5800	5800	5800	0
578	20240627	101900	9962530	5800	5800	5800	5800	355
579	20240627	101800	7903530	5820	5820	5820	5820	2
580	20240627	101700	7891890	5830	5830	5830	5830	0
581	20240627	101600	7891890	5830	5830	5830	5830	0
582	20240627	101500	7891890	5830	5830	5830	5830	0
583	20240627	101400	7891890	5830	5830	5830	5830	0
584	20240627	101300	7891890	5830	5830	5830	5830	0
585	20240627	101200	7891890	5830	5830	5830	5830	0
586	20240627	101100	7891890	5830	5830	5830	5830	2
587	20240627	101000	7880230	5800	5800	5800	5800	0
588	20240627	100900	7880230	5800	5800	5800	5800	0
589	20240627	100800	7880230	5800	5800	5800	5800	0
590	20240627	100700	7880230	5800	5800	5800	5800	0
591	20240627	100600	7880230	5800	5800	5800	5800	3
592	20240627	100500	7862830	5840	5840	5840	5840	18
593	20240627	100400	7757710	5840	5840	5840	5840	0
594	20240627	100300	7757710	5840	5840	5840	5840	0
595	20240627	100200	7757710	5840	5840	5840	5840	0
596	20240627	100100	7757710	5840	5840	5840	5840	0
597	20240627	100000	7757710	5840	5830	5840	5830	122
598	20240627	095900	7045630	5840	5840	5840	5840	0
599	20240627	095800	7045630	5840	5840	5840	5840	0
600	20240627	095700	7045630	5840	5840	5840	5840	59
601	20240627	095600	6701070	5840	5840	5840	5840	0
602	20240627	095500	6701070	5840	5840	5840	5840	0
603	20240627	095400	6701070	5840	5840	5840	5840	0
604	20240627	095300	6701070	5840	5840	5840	5840	0
605	20240627	095200	6701070	5840	5840	5840	5840	0
606	20240627	095100	6701070	5840	5840	5840	5840	0
607	20240627	095000	6701070	5840	5840	5840	5840	0
608	20240627	094900	6701070	5840	5840	5840	5840	0
609	20240627	094800	6701070	5840	5840	5840	5840	0
610	20240627	094700	6701070	5840	5840	5840	5840	0
611	20240627	094600	6701070	5840	5840	5840	5840	10
612	20240627	094500	6642670	5850	5850	5850	5850	0
613	20240627	094400	6642670	5850	5850	5850	5850	0
614	20240627	094300	6642670	5850	5850	5850	5850	60
615	20240627	094200	6291670	5830	5840	5840	5830	40
616	20240627	094100	6058170	5850	5850	5850	5850	0
617	20240627	094000	6058170	5850	5850	5850	5850	0
618	20240627	093900	6058170	5850	5850	5850	5850	0
619	20240627	093800	6058170	5850	5850	5850	5850	0
620	20240627	093700	6058170	5850	5850	5850	5850	0
621	20240627	093600	6058170	5850	5850	5850	5850	0
622	20240627	093500	6058170	5850	5850	5850	5850	0
623	20240627	093400	6058170	5850	5850	5850	5850	0
624	20240627	093300	6058170	5850	5850	5850	5850	76
625	20240627	093200	5613570	5850	5840	5850	5840	250
626	20240627	093100	4151930	5790	5790	5790	5790	0
627	20240627	093000	4151930	5790	5790	5790	5790	0
628	20240627	092900	4151930	5790	5790	5790	5790	0
629	20240627	092800	4151930	5790	5790	5790	5790	36
630	20240627	092700	3943490	5790	5790	5790	5790	0
631	20240627	092600	3943490	5790	5790	5790	5790	0
632	20240627	092500	3943490	5790	5790	5790	5790	0
633	20240627	092400	3943490	5790	5800	5800	5790	127
634	20240627	092300	3208150	5800	5800	5800	5800	0
635	20240627	092200	3208150	5800	5800	5800	5800	0
636	20240627	092100	3208150	5800	5800	5800	5800	0
637	20240627	092000	3208150	5800	5800	5800	5800	0
638	20240627	091900	3208150	5800	5800	5800	5800	0
639	20240627	091800	3208150	5800	5800	5800	5800	48
640	20240627	091700	2929750	5800	5800	5800	5800	0
641	20240627	091600	2929750	5800	5800	5800	5800	1
642	20240627	091500	2923950	5790	5790	5790	5790	0
643	20240627	091400	2923950	5790	5790	5790	5790	0
644	20240627	091300	2923950	5790	5790	5790	5790	0
645	20240627	091200	2923950	5790	5790	5790	5790	0
646	20240627	091100	2923950	5790	5790	5790	5790	0
647	20240627	091000	2923950	5790	5790	5790	5790	0
648	20240627	090900	2923950	5790	5790	5790	5790	0
649	20240627	090800	2923950	5790	5790	5790	5790	32
650	20240627	090700	2738670	5790	5790	5790	5790	0
651	20240627	090600	2738670	5790	5790	5790	5790	0
652	20240627	090500	2738670	5790	5790	5790	5790	0
653	20240627	090400	2738670	5790	5790	5790	5790	0
654	20240627	090300	2738670	5790	5790	5790	5790	0
655	20240627	090200	2738670	5790	5790	5790	5790	1
656	20240627	090100	2732880	5790	5790	5790	5790	0
657	20240627	090000	2732880	5790	5790	5790	5790	472