KissMeData/019540/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190500	459087340	5600	5600	5600	5600	959
3	20240627	190400	459087340	5600	5600	5600	5600	0
4	20240627	190300	459087340	5600	5600	5600	5600	0
5	20240627	190200	459087340	5600	5600	5600	5600	0
6	20240627	190100	459087340	5600	5600	5600	5600	0
7	20240627	190000	459087340	5600	5600	5600	5600	0
8	20240627	185900	459087340	5600	5600	5600	5600	0
9	20240627	185800	459087340	5600	5600	5600	5600	0
10	20240627	185700	459087340	5600	5600	5600	5600	0
11	20240627	185600	459087340	5600	5600	5600	5600	0
12	20240627	185500	459087340	5600	5600	5600	5600	0
13	20240627	185400	459087340	5600	5600	5600	5600	0
14	20240627	185300	459087340	5600	5600	5600	5600	0
15	20240627	185200	459087340	5600	5600	5600	5600	0
16	20240627	185100	459087340	5600	5600	5600	5600	0
17	20240627	185000	459087340	5600	5600	5600	5600	0
18	20240627	184900	459087340	5600	5600	5600	5600	0
19	20240627	184800	459087340	5600	5600	5600	5600	0
20	20240627	184700	459087340	5600	5600	5600	5600	0
21	20240627	184600	459087340	5600	5600	5600	5600	0
22	20240627	184500	459087340	5600	5600	5600	5600	0
23	20240627	184400	459087340	5600	5600	5600	5600	0
24	20240627	184300	459087340	5600	5600	5600	5600	0
25	20240627	184200	459087340	5600	5600	5600	5600	0
26	20240627	184100	459087340	5600	5600	5600	5600	0
27	20240627	184000	459087340	5600	5600	5600	5600	0
28	20240627	183900	459087340	5600	5600	5600	5600	0
29	20240627	183800	459087340	5600	5600	5600	5600	0
30	20240627	183700	459087340	5600	5600	5600	5600	0
31	20240627	183600	459087340	5600	5600	5600	5600	0
32	20240627	183500	459087340	5600	5600	5600	5600	959
33	20240627	183400	459087340	5600	5600	5600	5600	0
34	20240627	183300	459087340	5600	5600	5600	5600	0
35	20240627	183200	459087340	5600	5600	5600	5600	0
36	20240627	183100	459087340	5600	5600	5600	5600	0
37	20240627	183000	459087340	5600	5600	5600	5600	0
38	20240627	182900	459087340	5600	5600	5600	5600	0
39	20240627	182800	459087340	5600	5600	5600	5600	0
40	20240627	182700	459087340	5600	5600	5600	5600	0
41	20240627	182600	459087340	5600	5600	5600	5600	0
42	20240627	182500	459087340	5600	5600	5600	5600	0
43	20240627	182400	459087340	5600	5600	5600	5600	0
44	20240627	182300	459087340	5600	5600	5600	5600	0
45	20240627	182200	459087340	5600	5600	5600	5600	0
46	20240627	182100	459087340	5600	5600	5600	5600	0
47	20240627	182000	459087340	5600	5600	5600	5600	0
48	20240627	181900	459087340	5600	5600	5600	5600	0
49	20240627	181800	459087340	5600	5600	5600	5600	0
50	20240627	181700	459087340	5600	5600	5600	5600	0
51	20240627	181600	459087340	5600	5600	5600	5600	0
52	20240627	181500	459087340	5600	5600	5600	5600	0
53	20240627	181400	459087340	5600	5600	5600	5600	0
54	20240627	181300	459087340	5600	5600	5600	5600	0
55	20240627	181200	459087340	5600	5600	5600	5600	0
56	20240627	181100	459087340	5600	5600	5600	5600	0
57	20240627	181000	459087340	5600	5600	5600	5600	0
58	20240627	180900	459087340	5600	5600	5600	5600	0
59	20240627	180800	459087340	5600	5600	5600	5600	0
60	20240627	180700	459087340	5600	5600	5600	5600	0
61	20240627	180600	459087340	5600	5600	5600	5600	0
62	20240627	180500	459087340	5600	5600	5600	5600	959
63	20240627	180400	459087340	5600	5600	5600	5600	0
64	20240627	180300	459087340	5600	5600	5600	5600	0
65	20240627	180200	459087340	5600	5600	5600	5600	0
66	20240627	180100	459087340	5600	5600	5600	5600	0
67	20240627	180000	459087340	5600	5600	5600	5600	0
68	20240627	175900	459087340	5600	5600	5600	5600	0
69	20240627	175800	459087340	5600	5600	5600	5600	0
70	20240627	175700	459087340	5600	5600	5600	5600	0
71	20240627	175600	459087340	5600	5600	5600	5600	0
72	20240627	175500	459087340	5600	5600	5600	5600	0
73	20240627	175400	459087340	5600	5600	5600	5600	0
74	20240627	175300	459087340	5600	5600	5600	5600	0
75	20240627	175200	459087340	5600	5600	5600	5600	0
76	20240627	175100	459087340	5600	5600	5600	5600	0
77	20240627	175000	459087340	5600	5600	5600	5600	0
78	20240627	174900	459087340	5600	5600	5600	5600	0
79	20240627	174800	459087340	5600	5600	5600	5600	0
80	20240627	174700	459087340	5600	5600	5600	5600	0
81	20240627	174600	459087340	5600	5600	5600	5600	0
82	20240627	174500	459087340	5600	5600	5600	5600	0
83	20240627	174400	459087340	5600	5600	5600	5600	0
84	20240627	174300	459087340	5600	5600	5600	5600	0
85	20240627	174200	459087340	5600	5600	5600	5600	0
86	20240627	174100	459087340	5600	5600	5600	5600	0
87	20240627	174000	459087340	5600	5600	5600	5600	0
88	20240627	173900	459087340	5600	5600	5600	5600	0
89	20240627	173800	459087340	5600	5600	5600	5600	0
90	20240627	173700	459087340	5600	5600	5600	5600	0
91	20240627	173600	459087340	5600	5600	5600	5600	0
92	20240627	173500	459087340	5600	5600	5600	5600	959
93	20240627	173400	459087340	5600	5600	5600	5600	0
94	20240627	173300	459087340	5600	5600	5600	5600	0
95	20240627	173200	459087340	5600	5600	5600	5600	0
96	20240627	173100	459087340	5600	5600	5600	5600	0
97	20240627	173000	459087340	5600	5600	5600	5600	0
98	20240627	172900	459087340	5600	5600	5600	5600	0
99	20240627	172800	459087340	5600	5600	5600	5600	0
100	20240627	172700	459087340	5600	5600	5600	5600	0
101	20240627	172600	459087340	5600	5600	5600	5600	0
102	20240627	172500	459087340	5600	5600	5600	5600	0
103	20240627	172400	459087340	5600	5600	5600	5600	0
104	20240627	172300	459087340	5600	5600	5600	5600	0
105	20240627	172200	459087340	5600	5600	5600	5600	0
106	20240627	172100	459087340	5600	5600	5600	5600	0
107	20240627	172000	459087340	5600	5600	5600	5600	0
108	20240627	171900	459087340	5600	5600	5600	5600	0
109	20240627	171800	459087340	5600	5600	5600	5600	0
110	20240627	171700	459087340	5600	5600	5600	5600	0
111	20240627	171600	459087340	5600	5600	5600	5600	0
112	20240627	171500	459087340	5600	5600	5600	5600	0
113	20240627	171400	459087340	5600	5600	5600	5600	0
114	20240627	171300	459087340	5600	5600	5600	5600	0
115	20240627	171200	459087340	5600	5600	5600	5600	0
116	20240627	171100	459087340	5600	5600	5600	5600	0
117	20240627	171000	459087340	5600	5600	5600	5600	0
118	20240627	170900	459087340	5600	5600	5600	5600	0
119	20240627	170800	459087340	5600	5600	5600	5600	0
120	20240627	170700	459087340	5600	5600	5600	5600	0
121	20240627	170600	459087340	5600	5600	5600	5600	0
122	20240627	170500	459087340	5600	5600	5600	5600	959
123	20240627	170400	459087340	5600	5600	5600	5600	0
124	20240627	170300	459087340	5600	5600	5600	5600	0
125	20240627	170200	459087340	5600	5600	5600	5600	0
126	20240627	170100	459087340	5600	5600	5600	5600	0
127	20240627	170000	459087340	5600	5600	5600	5600	0
128	20240627	165900	459087340	5600	5600	5600	5600	0
129	20240627	165800	459087340	5600	5600	5600	5600	0
130	20240627	165700	459087340	5600	5600	5600	5600	0
131	20240627	165600	459087340	5600	5600	5600	5600	0
132	20240627	165500	459087340	5600	5600	5600	5600	0
133	20240627	165400	459087340	5600	5600	5600	5600	0
134	20240627	165300	459087340	5600	5600	5600	5600	0
135	20240627	165200	459087340	5600	5600	5600	5600	0
136	20240627	165100	459087340	5600	5600	5600	5600	0
137	20240627	165000	459087340	5600	5600	5600	5600	0
138	20240627	164900	459087340	5600	5600	5600	5600	0
139	20240627	164800	459087340	5600	5600	5600	5600	0
140	20240627	164700	459087340	5600	5600	5600	5600	0
141	20240627	164600	459087340	5600	5600	5600	5600	0
142	20240627	164500	459087340	5600	5600	5600	5600	0
143	20240627	164400	459087340	5600	5600	5600	5600	0
144	20240627	164300	459087340	5600	5600	5600	5600	0
145	20240627	164200	459087340	5600	5600	5600	5600	0
146	20240627	164100	459087340	5600	5600	5600	5600	0
147	20240627	164000	459087340	5600	5600	5600	5600	0
148	20240627	163900	459087340	5600	5600	5600	5600	0
149	20240627	163800	459087340	5600	5600	5600	5600	0
150	20240627	163700	459087340	5600	5600	5600	5600	0
151	20240627	163600	459087340	5600	5600	5600	5600	0
152	20240627	163500	459087340	5600	5600	5600	5600	959
153	20240627	163400	459087340	5600	5600	5600	5600	0
154	20240627	163300	459087340	5600	5600	5600	5600	0
155	20240627	163200	459087340	5600	5600	5600	5600	0
156	20240627	163100	459087340	5600	5600	5600	5600	0
157	20240627	163000	459087340	5600	5600	5600	5600	0
158	20240627	162900	459087340	5600	5600	5600	5600	0
159	20240627	162800	459087340	5600	5600	5600	5600	0
160	20240627	162700	459087340	5600	5600	5600	5600	0
161	20240627	162600	459087340	5600	5600	5600	5600	0
162	20240627	162500	459087340	5600	5600	5600	5600	0
163	20240627	162400	459087340	5600	5600	5600	5600	0
164	20240627	162300	459087340	5600	5600	5600	5600	0
165	20240627	162200	459087340	5600	5600	5600	5600	0
166	20240627	162100	459087340	5600	5600	5600	5600	0
167	20240627	162000	459087340	5600	5600	5600	5600	0
168	20240627	161900	459087340	5600	5600	5600	5600	0
169	20240627	161800	459087340	5600	5600	5600	5600	0
170	20240627	161700	459087340	5600	5600	5600	5600	0
171	20240627	161600	459087340	5600	5600	5600	5600	0
172	20240627	161500	459087340	5600	5600	5600	5600	0
173	20240627	161400	459087340	5600	5600	5600	5600	0
174	20240627	161300	459087340	5600	5600	5600	5600	0
175	20240627	161200	459087340	5600	5600	5600	5600	0
176	20240627	161100	459087340	5600	5600	5600	5600	0
177	20240627	161000	459087340	5600	5600	5600	5600	0
178	20240627	160900	459087340	5600	5600	5600	5600	0
179	20240627	160800	459087340	5600	5600	5600	5600	0
180	20240627	160700	459087340	5600	5600	5600	5600	0
181	20240627	160600	459087340	5600	5600	5600	5600	0
182	20240627	160500	459087340	5600	5600	5600	5600	959
183	20240627	160400	459087340	5600	5600	5600	5600	0
184	20240627	160300	459087340	5600	5600	5600	5600	0
185	20240627	160200	459087340	5600	5600	5600	5600	0
186	20240627	160100	459087340	5600	5600	5600	5600	0
187	20240627	160000	459087340	5600	5600	5600	5600	0
188	20240627	155900	459087340	5600	5600	5600	5600	0
189	20240627	155800	459087340	5600	5600	5600	5600	0
190	20240627	155700	459087340	5600	5600	5600	5600	0
191	20240627	155600	459087340	5600	5600	5600	5600	0
192	20240627	155500	459087340	5600	5600	5600	5600	0
193	20240627	155400	459087340	5600	5600	5600	5600	0
194	20240627	155300	459087340	5600	5600	5600	5600	0
195	20240627	155200	459087340	5600	5600	5600	5600	0
196	20240627	155100	459087340	5600	5600	5600	5600	0
197	20240627	155000	459087340	5600	5600	5600	5600	0
198	20240627	154900	459087340	5600	5600	5600	5600	0
199	20240627	154800	459087340	5600	5600	5600	5600	0
200	20240627	154700	459087340	5600	5600	5600	5600	0
201	20240627	154600	459087340	5600	5600	5600	5600	0
202	20240627	154500	459087340	5600	5600	5600	5600	0
203	20240627	154400	459087340	5600	5600	5600	5600	0
204	20240627	154300	459087340	5600	5600	5600	5600	0
205	20240627	154200	459087340	5600	5600	5600	5600	0
206	20240627	154100	459087340	5600	5600	5600	5600	0
207	20240627	154000	459087340	5600	5600	5600	5600	0
208	20240627	153900	459087340	5600	5600	5600	5600	0
209	20240627	153800	459087340	5600	5600	5600	5600	0
210	20240627	153700	459087340	5600	5600	5600	5600	0
211	20240627	153600	459087340	5600	5600	5600	5600	0
212	20240627	153500	459087340	5600	5600	5600	5600	959
213	20240627	153400	459087340	5600	5600	5600	5600	0
214	20240627	153300	459087340	5600	5600	5600	5600	0
215	20240627	153200	459087340	5600	5600	5600	5600	0
216	20240627	153100	459087340	5600	5600	5600	5600	0
217	20240627	153000	459087340	5600	5600	5600	5600	959
218	20240627	152900	453716940	5600	5600	5600	5600	0
219	20240627	152800	453716940	5600	5600	5600	5600	0
220	20240627	152700	453716940	5600	5600	5600	5600	0
221	20240627	152600	453716940	5600	5600	5600	5600	0
222	20240627	152500	453716940	5600	5600	5600	5600	0
223	20240627	152400	453716940	5600	5600	5600	5600	0
224	20240627	152300	453716940	5600	5600	5600	5600	0
225	20240627	152200	453716940	5600	5600	5600	5600	0
226	20240627	152100	453716940	5600	5600	5600	5600	0
227	20240627	152000	453716940	5600	5600	5600	5600	0
228	20240627	151900	453716940	5600	5600	5600	5600	230
229	20240627	151800	452428940	5610	5610	5610	5610	1
230	20240627	151700	452423330	5590	5590	5590	5590	0
231	20240627	151600	452423330	5590	5610	5610	5590	138
232	20240627	151500	451650610	5610	5610	5610	5610	1
233	20240627	151400	451645000	5600	5600	5600	5600	1180
234	20240627	151300	445037000	5600	5600	5600	5600	1781
235	20240627	151200	435063400	5600	5600	5600	5600	1000
236	20240627	151100	429463400	5610	5630	5630	5600	960
237	20240627	151000	424079080	5620	5620	5620	5620	21
238	20240627	150900	423961060	5640	5640	5640	5640	0
239	20240627	150800	423961060	5640	5640	5640	5640	0
240	20240627	150700	423961060	5640	5640	5640	5640	4
241	20240627	150600	423938500	5640	5640	5640	5640	0
242	20240627	150500	423938500	5640	5640	5640	5640	4
243	20240627	150400	423915940	5640	5640	5640	5640	2
244	20240627	150300	423904660	5640	5630	5640	5600	901
245	20240627	150200	418848820	5640	5640	5640	5640	0
246	20240627	150100	418848820	5640	5640	5640	5640	16
247	20240627	150000	418758580	5640	5640	5640	5640	0
248	20240627	145900	418758580	5640	5640	5640	5640	77
249	20240627	145800	418324300	5640	5640	5640	5640	0
250	20240627	145700	418324300	5640	5640	5640	5640	0
251	20240627	145600	418324300	5640	5640	5640	5640	0
252	20240627	145500	418324300	5640	5640	5640	5640	0
253	20240627	145400	418324300	5640	5640	5640	5640	0
254	20240627	145300	418324300	5640	5640	5640	5640	0
255	20240627	145200	418324300	5640	5640	5640	5640	102
256	20240627	145100	417749020	5640	5640	5640	5640	0
257	20240627	145000	417749020	5640	5640	5640	5640	0
258	20240627	144900	417749020	5640	5640	5640	5640	1
259	20240627	144800	417743380	5640	5640	5640	5640	109
260	20240627	144700	417128620	5650	5650	5650	5650	0
261	20240627	144600	417128620	5650	5650	5650	5650	55
262	20240627	144500	416817870	5640	5640	5640	5640	30
263	20240627	144400	416648670	5640	5640	5640	5640	50
264	20240627	144300	416366670	5640	5640	5640	5640	0
265	20240627	144200	416366670	5640	5640	5640	5640	0
266	20240627	144100	416366670	5640	5640	5640	5640	0
267	20240627	144000	416366670	5640	5640	5640	5640	147
268	20240627	143900	415537590	5640	5640	5640	5640	186
269	20240627	143800	414488550	5640	5640	5640	5640	126
270	20240627	143700	413777910	5640	5640	5640	5640	0
271	20240627	143600	413777910	5640	5640	5640	5640	0
272	20240627	143500	413777910	5640	5640	5640	5640	100
273	20240627	143400	413213910	5630	5630	5630	5630	121
274	20240627	143300	412532680	5640	5640	5640	5640	0
275	20240627	143200	412532680	5640	5640	5640	5640	0
276	20240627	143100	412532680	5640	5640	5640	5640	100
277	20240627	143000	411968680	5640	5640	5640	5640	100
278	20240627	142900	411404680	5640	5640	5640	5640	0
279	20240627	142800	411404680	5640	5640	5640	5640	0
280	20240627	142700	411404680	5640	5630	5640	5630	252
281	20240627	142600	409984530	5630	5630	5630	5630	0
282	20240627	142500	409984530	5630	5630	5630	5630	0
283	20240627	142400	409984530	5630	5630	5630	5630	0
284	20240627	142300	409984530	5630	5630	5630	5630	0
285	20240627	142200	409984530	5630	5630	5630	5630	452
286	20240627	142100	407439770	5630	5630	5630	5630	600
287	20240627	142000	404061770	5620	5620	5620	5620	0
288	20240627	141900	404061770	5620	5620	5620	5620	0
289	20240627	141800	404061770	5620	5620	5620	5620	53
290	20240627	141700	403763910	5600	5620	5620	5600	1050
291	20240627	141600	397880580	5640	5640	5640	5640	0
292	20240627	141500	397880580	5640	5640	5640	5640	2126
293	20240627	141400	385889940	5640	5640	5640	5640	326
294	20240627	141300	384051300	5630	5610	5630	5610	598
295	20240627	141200	380686120	5610	5610	5610	5610	103
296	20240627	141100	380108290	5610	5610	5610	5610	0
297	20240627	141000	380108290	5610	5610	5610	5610	0
298	20240627	140900	380108290	5610	5610	5610	5610	0
299	20240627	140800	380108290	5610	5610	5610	5610	0
300	20240627	140700	380108290	5610	5610	5610	5610	0
301	20240627	140600	380108290	5610	5610	5610	5610	77
302	20240627	140500	379676320	5610	5610	5610	5610	0
303	20240627	140400	379676320	5610	5610	5610	5610	0
304	20240627	140300	379676320	5610	5610	5610	5610	0
305	20240627	140200	379676320	5610	5610	5610	5610	127
306	20240627	140100	378963850	5630	5630	5630	5630	0
307	20240627	140000	378963850	5630	5630	5630	5630	24
308	20240627	135900	378828730	5630	5630	5630	5630	27
309	20240627	135800	378676720	5630	5630	5630	5630	77
310	20240627	135700	378243210	5600	5590	5600	5590	212
311	20240627	135600	377057800	5570	5580	5580	5570	297
312	20240627	135500	375403460	5570	5570	5570	5570	40
313	20240627	135400	375180660	5570	5570	5570	5570	0
314	20240627	135300	375180660	5570	5570	5570	5570	0
315	20240627	135200	375180660	5570	5590	5590	5570	50
316	20240627	135100	374902120	5580	5570	5590	5570	1716
317	20240627	135000	365338600	5570	5570	5570	5570	83
318	20240627	134900	364876290	5580	5580	5580	5580	0
319	20240627	134800	364876290	5580	5580	5580	5580	0
320	20240627	134700	364876290	5580	5580	5580	5580	60
321	20240627	134600	364541490	5580	5580	5580	5580	8
322	20240627	134500	364496850	5580	5580	5580	5580	0
323	20240627	134400	364496850	5580	5580	5580	5580	0
324	20240627	134300	364496850	5580	5580	5580	5540	3509
325	20240627	134200	345023010	5580	5580	5580	5580	396
326	20240627	134100	342813330	5580	5580	5580	5580	9
327	20240627	134000	342763110	5590	5590	5590	5590	0
328	20240627	133900	342763110	5590	5590	5590	5590	62
329	20240627	133800	342416530	5590	5590	5590	5590	0
330	20240627	133700	342416530	5590	5590	5590	5590	0
331	20240627	133600	342416530	5590	5590	5590	5590	0
332	20240627	133500	342416530	5590	5600	5600	5590	174
333	20240627	133400	341442280	5620	5620	5620	5620	0
334	20240627	133300	341442280	5620	5620	5620	5620	0
335	20240627	133200	341442280	5620	5620	5620	5620	1000
336	20240627	133100	335822280	5620	5620	5620	5620	0
337	20240627	133000	335822280	5620	5620	5620	5620	0
338	20240627	132900	335822280	5620	5620	5620	5620	5
339	20240627	132800	335794180	5620	5620	5620	5620	17
340	20240627	132700	335698640	5620	5620	5620	5620	0
341	20240627	132600	335698640	5620	5620	5620	5620	10
342	20240627	132500	335642440	5620	5620	5620	5620	0
343	20240627	132400	335642440	5620	5620	5620	5620	0
344	20240627	132300	335642440	5620	5620	5620	5620	0
345	20240627	132200	335642440	5620	5600	5620	5580	1535
346	20240627	132100	327067790	5600	5610	5610	5600	181
347	20240627	132000	326053500	5610	5610	5610	5610	0
348	20240627	131900	326053500	5610	5600	5610	5600	136
349	20240627	131800	325291540	5600	5600	5600	5600	100
350	20240627	131700	324731540	5600	5600	5600	5600	0
351	20240627	131600	324731540	5600	5600	5600	5600	0
352	20240627	131500	324731540	5600	5600	5600	5600	178
353	20240627	131400	323734740	5600	5610	5610	5600	600
354	20240627	131300	320372950	5610	5610	5610	5610	0
355	20240627	131200	320372950	5610	5610	5610	5610	0
356	20240627	131100	320372950	5610	5610	5610	5610	0
357	20240627	131000	320372950	5610	5610	5610	5610	0
358	20240627	130900	320372950	5610	5630	5630	5610	500
359	20240627	130800	317562010	5630	5630	5630	5630	660
360	20240627	130700	313846210	5660	5660	5660	5660	0
361	20240627	130600	313846210	5660	5660	5660	5660	0
362	20240627	130500	313846210	5660	5660	5660	5660	0
363	20240627	130400	313846210	5660	5660	5660	5660	0
364	20240627	130300	313846210	5660	5660	5660	5660	0
365	20240627	130200	313846210	5660	5660	5660	5660	0
366	20240627	130100	313846210	5660	5660	5660	5660	0
367	20240627	130000	313846210	5660	5640	5660	5640	765
368	20240627	125900	309516430	5640	5640	5640	5640	0
369	20240627	125800	309516430	5640	5640	5640	5640	0
370	20240627	125700	309516430	5640	5640	5640	5640	0
371	20240627	125600	309516430	5640	5640	5640	5640	195
372	20240627	125500	308416630	5640	5640	5640	5640	100
373	20240627	125400	307852630	5650	5650	5650	5650	0
374	20240627	125300	307852630	5650	5650	5650	5650	0
375	20240627	125200	307852630	5650	5650	5650	5650	0
376	20240627	125100	307852630	5650	5650	5650	5650	82
377	20240627	125000	307389330	5660	5660	5660	5660	0
378	20240627	124900	307389330	5660	5660	5660	5660	0
379	20240627	124800	307389330	5660	5660	5660	5660	20
380	20240627	124700	307276130	5650	5650	5650	5650	0
381	20240627	124600	307276130	5650	5650	5650	5650	0
382	20240627	124500	307276130	5650	5650	5650	5650	0
383	20240627	124400	307276130	5650	5650	5650	5650	0
384	20240627	124300	307276130	5650	5650	5650	5650	0
385	20240627	124200	307276130	5650	5650	5650	5650	0
386	20240627	124100	307276130	5650	5650	5650	5650	0
387	20240627	124000	307276130	5650	5650	5650	5650	300
388	20240627	123900	305581130	5650	5650	5650	5650	0
389	20240627	123800	305581130	5650	5650	5650	5650	0
390	20240627	123700	305581130	5650	5650	5650	5650	0
391	20240627	123600	305581130	5650	5650	5650	5650	1301
392	20240627	123500	298230480	5670	5670	5670	5670	0
393	20240627	123400	298230480	5670	5670	5670	5670	0
394	20240627	123300	298230480	5670	5670	5670	5670	4
395	20240627	123200	298207800	5670	5670	5670	5670	1
396	20240627	123100	298202130	5650	5650	5650	5650	0
397	20240627	123000	298202130	5650	5640	5650	5640	494
398	20240627	122900	295412640	5650	5650	5650	5650	0
399	20240627	122800	295412640	5650	5640	5650	5640	101
400	20240627	122700	294842990	5650	5650	5650	5650	0
401	20240627	122600	294842990	5650	5650	5650	5650	1
402	20240627	122500	294837340	5640	5650	5650	5640	475
403	20240627	122400	292155820	5660	5660	5660	5660	55
404	20240627	122300	291844520	5670	5670	5670	5660	1110
405	20240627	122200	285560820	5660	5660	5660	5660	0
406	20240627	122100	285560820	5660	5660	5660	5660	0
407	20240627	122000	285560820	5660	5660	5660	5660	800
408	20240627	121900	281032820	5640	5640	5640	5640	0
409	20240627	121800	281032820	5640	5640	5640	5640	0
410	20240627	121700	281032820	5640	5640	5640	5640	20
411	20240627	121600	280920020	5640	5640	5640	5610	177
412	20240627	121500	279925930	5670	5670	5670	5670	0
413	20240627	121400	279925930	5670	5670	5670	5670	1
414	20240627	121300	279920260	5640	5640	5640	5640	0
415	20240627	121200	279920260	5640	5640	5640	5640	0
416	20240627	121100	279920260	5640	5640	5640	5640	0
417	20240627	121000	279920260	5640	5610	5640	5610	700
418	20240627	120900	275987260	5600	5600	5600	5600	0
419	20240627	120800	275987260	5600	5640	5640	5600	4403
420	20240627	120700	251167220	5640	5630	5640	5630	975
421	20240627	120600	245669500	5600	5600	5600	5600	0
422	20240627	120500	245669500	5600	5600	5600	5600	0
423	20240627	120400	245669500	5600	5600	5600	5600	1
424	20240627	120300	245663900	5630	5630	5630	5630	5
425	20240627	120200	245635750	5600	5640	5640	5600	899
426	20240627	120100	240584350	5640	5640	5640	5640	300
427	20240627	120000	238892350	5650	5650	5650	5650	11
428	20240627	115900	238830200	5650	5650	5650	5650	600
429	20240627	115800	235440200	5650	5650	5650	5650	1
430	20240627	115700	235434550	5650	5650	5650	5650	25
431	20240627	115600	235293300	5650	5650	5650	5650	47
432	20240627	115500	235027750	5650	5650	5650	5650	0
433	20240627	115400	235027750	5650	5660	5660	5650	31
434	20240627	115300	234852390	5660	5660	5660	5660	0
435	20240627	115200	234852390	5660	5660	5660	5660	70
436	20240627	115100	234456190	5660	5660	5660	5660	0
437	20240627	115000	234456190	5660	5660	5660	5660	156
438	20240627	114900	233573230	5660	5660	5660	5660	0
439	20240627	114800	233573230	5660	5660	5660	5660	0
440	20240627	114700	233573230	5660	5660	5660	5660	0
441	20240627	114600	233573230	5660	5660	5660	5660	0
442	20240627	114500	233573230	5660	5660	5660	5660	0
443	20240627	114400	233573230	5660	5660	5660	5660	0
444	20240627	114300	233573230	5660	5670	5670	5660	86
445	20240627	114200	233086310	5670	5670	5670	5670	0
446	20240627	114100	233086310	5670	5670	5670	5670	0
447	20240627	114000	233086310	5670	5670	5670	5670	0
448	20240627	113900	233086310	5670	5670	5670	5670	0
449	20240627	113800	233086310	5670	5670	5670	5670	0
450	20240627	113700	233086310	5670	5670	5670	5670	0
451	20240627	113600	233086310	5670	5670	5670	5670	0
452	20240627	113500	233086310	5670	5670	5670	5670	14
453	20240627	113400	233006930	5670	5670	5670	5670	0
454	20240627	113300	233006930	5670	5670	5670	5670	36
455	20240627	113200	232802810	5670	5670	5670	5670	0
456	20240627	113100	232802810	5670	5670	5670	5670	0
457	20240627	113000	232802810	5670	5670	5670	5670	31
458	20240627	112900	232627040	5670	5670	5670	5670	0
459	20240627	112800	232627040	5670	5670	5670	5670	0
460	20240627	112700	232627040	5670	5670	5670	5670	0
461	20240627	112600	232627040	5670	5670	5670	5670	0
462	20240627	112500	232627040	5670	5680	5680	5670	82
463	20240627	112400	232162050	5670	5670	5670	5670	0
464	20240627	112300	232162050	5670	5670	5670	5670	213
465	20240627	112200	230954340	5670	5670	5670	5670	101
466	20240627	112100	230381670	5680	5690	5690	5680	158
467	20240627	112000	229482970	5690	5690	5690	5690	0
468	20240627	111900	229482970	5690	5690	5690	5690	0
469	20240627	111800	229482970	5690	5700	5700	5690	1239
470	20240627	111700	222430670	5710	5710	5710	5710	40
471	20240627	111600	222202270	5720	5720	5720	5720	197
472	20240627	111500	221075430	5710	5710	5710	5710	200
473	20240627	111400	219933430	5730	5750	5750	5730	1270
474	20240627	111300	212653400	5750	5760	5760	5750	512
475	20240627	111200	209704380	5760	5760	5760	5760	50
476	20240627	111100	209416380	5760	5760	5760	5720	1902
477	20240627	111000	198479920	5760	5750	5760	5750	274
478	20240627	110900	196901830	5750	5740	5750	5740	1020
479	20240627	110800	191038130	5740	5740	5740	5740	222
480	20240627	110700	189763850	5740	5740	5740	5740	23
481	20240627	110600	189631830	5740	5730	5740	5730	400
482	20240627	110500	187337830	5730	5730	5730	5730	20
483	20240627	110400	187223230	5730	5730	5730	5730	16
484	20240627	110300	187131550	5730	5730	5730	5730	1376
485	20240627	110200	179247070	5730	5730	5730	5730	135
486	20240627	110100	178473520	5700	5710	5730	5690	189
487	20240627	110000	177393800	5710	5710	5710	5710	119
488	20240627	105900	176714310	5710	5710	5710	5690	601
489	20240627	105800	173292600	5710	5710	5710	5710	212
490	20240627	105700	172082080	5690	5690	5690	5690	0
491	20240627	105600	172082080	5690	5690	5690	5690	0
492	20240627	105500	172082080	5690	5690	5690	5690	0
493	20240627	105400	172082080	5690	5700	5700	5690	1110
494	20240627	105300	165765990	5710	5710	5710	5710	0
495	20240627	105200	165765990	5710	5710	5710	5710	14
496	20240627	105100	165686050	5720	5670	5720	5670	3613
497	20240627	105000	145090440	5660	5660	5660	5660	981
498	20240627	104900	139537980	5660	5660	5660	5660	8
499	20240627	104800	139492700	5660	5660	5660	5660	59
500	20240627	104700	139158760	5660	5660	5660	5660	20
501	20240627	104600	139045560	5650	5660	5660	5650	157
502	20240627	104500	138157440	5660	5650	5660	5650	255
503	20240627	104400	136716620	5650	5650	5650	5650	9
504	20240627	104300	136665770	5640	5640	5640	5640	12
505	20240627	104200	136598090	5640	5640	5640	5640	5
506	20240627	104100	136569890	5640	5640	5640	5640	7
507	20240627	104000	136530410	5640	5630	5640	5630	244
508	20240627	103900	135156640	5640	5640	5640	5640	13
509	20240627	103800	135083320	5650	5650	5650	5650	3
510	20240627	103700	135066370	5640	5650	5650	5640	47
511	20240627	103600	134801250	5640	5650	5650	5640	33
512	20240627	103500	134615090	5650	5640	5650	5640	35
513	20240627	103400	134417620	5640	5630	5640	5630	30
514	20240627	103300	134248620	5630	5630	5630	5630	4
515	20240627	103200	134226100	5630	5630	5630	5630	201
516	20240627	103100	133094470	5630	5620	5630	5620	9
517	20240627	103000	133043810	5620	5620	5620	5620	1
518	20240627	102900	133038190	5620	5620	5620	5620	3
519	20240627	102800	133021330	5620	5630	5630	5610	117
520	20240627	102700	132364160	5640	5640	5640	5630	12
521	20240627	102600	132296490	5640	5640	5640	5640	7
522	20240627	102500	132257010	5640	5640	5640	5640	21
523	20240627	102400	132138570	5630	5640	5640	5630	15
524	20240627	102300	132053990	5650	5660	5660	5650	28
525	20240627	102200	131895700	5660	5660	5660	5660	10
526	20240627	102100	131839100	5660	5660	5660	5660	8
527	20240627	102000	131793820	5660	5660	5660	5660	11
528	20240627	101900	131731560	5660	5660	5660	5660	5
529	20240627	101800	131703260	5660	5660	5660	5660	13
530	20240627	101700	131629680	5660	5660	5660	5660	7
531	20240627	101600	131590060	5660	5660	5660	5660	7
532	20240627	101500	131550440	5660	5660	5660	5660	14
533	20240627	101400	131471200	5660	5660	5660	5660	48
534	20240627	101300	131199520	5660	5660	5660	5660	113
535	20240627	101200	130559940	5660	5660	5660	5660	0
536	20240627	101100	130559940	5660	5660	5660	5660	3
537	20240627	101000	130542960	5640	5650	5650	5640	19
538	20240627	100900	130435680	5650	5650	5650	5650	123
539	20240627	100800	129740730	5660	5660	5660	5660	15
540	20240627	100700	129655830	5660	5660	5660	5660	3
541	20240627	100600	129638850	5650	5660	5660	5650	14
542	20240627	100500	129559740	5660	5660	5660	5650	25
543	20240627	100400	129418420	5660	5620	5660	5620	2287
544	20240627	100300	116564830	5630	5660	5660	5630	114
545	20240627	100200	115919680	5660	5660	5660	5660	115
546	20240627	100100	115268780	5660	5660	5660	5660	0
547	20240627	100000	115268780	5660	5650	5660	5650	168
548	20240627	095900	114319560	5630	5630	5630	5630	42
549	20240627	095800	114083100	5630	5650	5650	5630	466
550	20240627	095700	111459020	5650	5650	5650	5650	8
551	20240627	095600	111413820	5650	5650	5650	5650	91
552	20240627	095500	110899670	5650	5660	5660	5650	17
553	20240627	095400	110803530	5660	5660	5660	5660	35
554	20240627	095300	110605430	5670	5670	5670	5670	3
555	20240627	095200	110588420	5670	5670	5670	5670	0
556	20240627	095100	110588420	5670	5670	5670	5670	0
557	20240627	095000	110588420	5670	5640	5670	5640	33
558	20240627	094900	110401350	5670	5670	5670	5670	0
559	20240627	094800	110401350	5670	5670	5670	5670	21
560	20240627	094700	110282280	5660	5660	5660	5660	55
561	20240627	094600	109970980	5660	5660	5660	5660	22
562	20240627	094500	109846460	5640	5660	5660	5640	32
563	20240627	094400	109665540	5640	5640	5640	5640	0
564	20240627	094300	109665540	5640	5660	5660	5640	42
565	20240627	094200	109428440	5660	5660	5660	5660	21
566	20240627	094100	109309580	5660	5660	5660	5660	24
567	20240627	094000	109173740	5660	5660	5660	5660	0
568	20240627	093900	109173740	5660	5640	5660	5640	41
569	20240627	093800	108942020	5640	5640	5640	5640	3
570	20240627	093700	108925100	5630	5630	5630	5630	0
571	20240627	093600	108925100	5630	5610	5630	5610	606
572	20240627	093500	105525320	5640	5640	5640	5640	24
573	20240627	093400	105389960	5630	5610	5630	5610	873
574	20240627	093300	100475390	5630	5630	5630	5610	251
575	20240627	093200	99063300	5630	5630	5630	5620	511
576	20240627	093100	96186410	5630	5630	5630	5630	46
577	20240627	093000	95927430	5640	5640	5640	5640	0
578	20240627	092900	95927430	5640	5640	5640	5640	0
579	20240627	092800	95927430	5640	5650	5660	5640	395
580	20240627	092700	93696340	5660	5660	5670	5660	149
581	20240627	092600	92852770	5660	5680	5680	5660	109
582	20240627	092500	92235650	5680	5680	5680	5680	29
583	20240627	092400	92070930	5680	5680	5680	5680	181
584	20240627	092300	91042850	5680	5680	5680	5680	1002
585	20240627	092200	85351490	5680	5650	5680	5650	445
586	20240627	092100	82828430	5640	5610	5640	5610	211
587	20240627	092000	81643810	5600	5590	5610	5590	236
588	20240627	091900	80322230	5590	5580	5590	5580	97
589	20240627	091800	79780020	5560	5560	5560	5560	501
590	20240627	091700	76994460	5560	5600	5640	5540	3448
591	20240627	091600	57814120	5600	5590	5640	5570	509
592	20240627	091500	54966660	5600	5600	5600	5600	0
593	20240627	091400	54966660	5600	5600	5600	5590	1153
594	20240627	091300	48517190	5600	5620	5630	5570	1144
595	20240627	091200	42102070	5610	5630	5630	5610	2101
596	20240627	091100	30297660	5640	5640	5640	5640	2
597	20240627	091000	30286380	5640	5640	5640	5640	282
598	20240627	090900	28695900	5660	5680	5680	5640	12
599	20240627	090800	28628080	5640	5670	5670	5640	660
600	20240627	090700	24899320	5670	5670	5670	5670	11
601	20240627	090600	24836950	5640	5640	5640	5640	357
602	20240627	090500	22823470	5690	5690	5690	5690	2
603	20240627	090400	22812090	5690	5690	5690	5690	100
604	20240627	090300	22243090	5690	5690	5690	5690	0
605	20240627	090200	22243090	5690	5710	5720	5690	1792
606	20240627	090100	12029670	5710	5700	5710	5700	1301
607	20240627	090000	4611960	5630	5710	5710	5630	810