KissMeData/045340/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	193100	100599170	5340	5340	5340	5340	160
3	20240628	193000	100599170	5340	5340	5340	5340	0
4	20240628	192900	100599170	5340	5340	5340	5340	0
5	20240628	192800	100599170	5340	5340	5340	5340	0
6	20240628	192700	100599170	5340	5340	5340	5340	0
7	20240628	192600	100599170	5340	5340	5340	5340	0
8	20240628	192500	100599170	5340	5340	5340	5340	0
9	20240628	192400	100599170	5340	5340	5340	5340	0
10	20240628	192300	100599170	5340	5340	5340	5340	0
11	20240628	192200	100599170	5340	5340	5340	5340	0
12	20240628	192100	100599170	5340	5340	5340	5340	0
13	20240628	192000	100599170	5340	5340	5340	5340	0
14	20240628	191900	100599170	5340	5340	5340	5340	0
15	20240628	191800	100599170	5340	5340	5340	5340	0
16	20240628	191700	100599170	5340	5340	5340	5340	0
17	20240628	191600	100599170	5340	5340	5340	5340	0
18	20240628	191500	100599170	5340	5340	5340	5340	0
19	20240628	191400	100599170	5340	5340	5340	5340	0
20	20240628	191300	100599170	5340	5340	5340	5340	0
21	20240628	191200	100599170	5340	5340	5340	5340	0
22	20240628	191100	100599170	5340	5340	5340	5340	0
23	20240628	191000	100599170	5340	5340	5340	5340	0
24	20240628	190900	100599170	5340	5340	5340	5340	0
25	20240628	190800	100599170	5340	5340	5340	5340	0
26	20240628	190700	100599170	5340	5340	5340	5340	0
27	20240628	190600	100599170	5340	5340	5340	5340	0
28	20240628	190500	100599170	5340	5340	5340	5340	0
29	20240628	190400	100599170	5340	5340	5340	5340	0
30	20240628	190300	100599170	5340	5340	5340	5340	0
31	20240628	190200	100599170	5340	5340	5340	5340	0
32	20240628	190100	100599170	5340	5340	5340	5340	160
33	20240628	190000	100599170	5340	5340	5340	5340	0
34	20240628	185900	100599170	5340	5340	5340	5340	0
35	20240628	185800	100599170	5340	5340	5340	5340	0
36	20240628	185700	100599170	5340	5340	5340	5340	0
37	20240628	185600	100599170	5340	5340	5340	5340	0
38	20240628	185500	100599170	5340	5340	5340	5340	0
39	20240628	185400	100599170	5340	5340	5340	5340	0
40	20240628	185300	100599170	5340	5340	5340	5340	0
41	20240628	185200	100599170	5340	5340	5340	5340	0
42	20240628	185100	100599170	5340	5340	5340	5340	0
43	20240628	185000	100599170	5340	5340	5340	5340	0
44	20240628	184900	100599170	5340	5340	5340	5340	0
45	20240628	184800	100599170	5340	5340	5340	5340	0
46	20240628	184700	100599170	5340	5340	5340	5340	0
47	20240628	184600	100599170	5340	5340	5340	5340	0
48	20240628	184500	100599170	5340	5340	5340	5340	0
49	20240628	184400	100599170	5340	5340	5340	5340	0
50	20240628	184300	100599170	5340	5340	5340	5340	0
51	20240628	184200	100599170	5340	5340	5340	5340	0
52	20240628	184100	100599170	5340	5340	5340	5340	0
53	20240628	184000	100599170	5340	5340	5340	5340	0
54	20240628	183900	100599170	5340	5340	5340	5340	0
55	20240628	183800	100599170	5340	5340	5340	5340	0
56	20240628	183700	100599170	5340	5340	5340	5340	0
57	20240628	183600	100599170	5340	5340	5340	5340	0
58	20240628	183500	100599170	5340	5340	5340	5340	0
59	20240628	183400	100599170	5340	5340	5340	5340	0
60	20240628	183300	100599170	5340	5340	5340	5340	0
61	20240628	183200	100599170	5340	5340	5340	5340	0
62	20240628	183100	100599170	5340	5340	5340	5340	160
63	20240628	183000	100599170	5340	5340	5340	5340	0
64	20240628	182900	100599170	5340	5340	5340	5340	0
65	20240628	182800	100599170	5340	5340	5340	5340	0
66	20240628	182700	100599170	5340	5340	5340	5340	0
67	20240628	182600	100599170	5340	5340	5340	5340	0
68	20240628	182500	100599170	5340	5340	5340	5340	0
69	20240628	182400	100599170	5340	5340	5340	5340	0
70	20240628	182300	100599170	5340	5340	5340	5340	0
71	20240628	182200	100599170	5340	5340	5340	5340	0
72	20240628	182100	100599170	5340	5340	5340	5340	0
73	20240628	182000	100599170	5340	5340	5340	5340	0
74	20240628	181900	100599170	5340	5340	5340	5340	0
75	20240628	181800	100599170	5340	5340	5340	5340	0
76	20240628	181700	100599170	5340	5340	5340	5340	0
77	20240628	181600	100599170	5340	5340	5340	5340	0
78	20240628	181500	100599170	5340	5340	5340	5340	0
79	20240628	181400	100599170	5340	5340	5340	5340	0
80	20240628	181300	100599170	5340	5340	5340	5340	0
81	20240628	181200	100599170	5340	5340	5340	5340	0
82	20240628	181100	100599170	5340	5340	5340	5340	0
83	20240628	181000	100599170	5340	5340	5340	5340	0
84	20240628	180900	100599170	5340	5340	5340	5340	0
85	20240628	180800	100599170	5340	5340	5340	5340	0
86	20240628	180700	100599170	5340	5340	5340	5340	0
87	20240628	180600	100599170	5340	5340	5340	5340	0
88	20240628	180500	100599170	5340	5340	5340	5340	0
89	20240628	180400	100599170	5340	5340	5340	5340	0
90	20240628	180300	100599170	5340	5340	5340	5340	0
91	20240628	180200	100599170	5340	5340	5340	5340	0
92	20240628	180100	100599170	5340	5340	5340	5340	160
93	20240628	180000	100599170	5340	5340	5340	5340	0
94	20240628	175900	100599170	5340	5340	5340	5340	0
95	20240628	175800	100599170	5340	5340	5340	5340	0
96	20240628	175700	100599170	5340	5340	5340	5340	0
97	20240628	175600	100599170	5340	5340	5340	5340	0
98	20240628	175500	100599170	5340	5340	5340	5340	0
99	20240628	175400	100599170	5340	5340	5340	5340	0
100	20240628	175300	100599170	5340	5340	5340	5340	0
101	20240628	175200	100599170	5340	5340	5340	5340	0
102	20240628	175100	100599170	5340	5340	5340	5340	0
103	20240628	175000	100599170	5340	5340	5340	5340	0
104	20240628	174900	100599170	5340	5340	5340	5340	0
105	20240628	174800	100599170	5340	5340	5340	5340	0
106	20240628	174700	100599170	5340	5340	5340	5340	0
107	20240628	174600	100599170	5340	5340	5340	5340	0
108	20240628	174500	100599170	5340	5340	5340	5340	0
109	20240628	174400	100599170	5340	5340	5340	5340	0
110	20240628	174300	100599170	5340	5340	5340	5340	0
111	20240628	174200	100599170	5340	5340	5340	5340	0
112	20240628	174100	100599170	5340	5340	5340	5340	0
113	20240628	174000	100599170	5340	5340	5340	5340	0
114	20240628	173900	100599170	5340	5340	5340	5340	0
115	20240628	173800	100599170	5340	5340	5340	5340	0
116	20240628	173700	100599170	5340	5340	5340	5340	0
117	20240628	173600	100599170	5340	5340	5340	5340	0
118	20240628	173500	100599170	5340	5340	5340	5340	0
119	20240628	173400	100599170	5340	5340	5340	5340	0
120	20240628	173300	100599170	5340	5340	5340	5340	0
121	20240628	173200	100599170	5340	5340	5340	5340	0
122	20240628	173100	100599170	5340	5340	5340	5340	160
123	20240628	173000	100599170	5340	5340	5340	5340	0
124	20240628	172900	100599170	5340	5340	5340	5340	0
125	20240628	172800	100599170	5340	5340	5340	5340	0
126	20240628	172700	100599170	5340	5340	5340	5340	0
127	20240628	172600	100599170	5340	5340	5340	5340	0
128	20240628	172500	100599170	5340	5340	5340	5340	0
129	20240628	172400	100599170	5340	5340	5340	5340	0
130	20240628	172300	100599170	5340	5340	5340	5340	0
131	20240628	172200	100599170	5340	5340	5340	5340	0
132	20240628	172100	100599170	5340	5340	5340	5340	0
133	20240628	172000	100599170	5340	5340	5340	5340	0
134	20240628	171900	100599170	5340	5340	5340	5340	0
135	20240628	171800	100599170	5340	5340	5340	5340	0
136	20240628	171700	100599170	5340	5340	5340	5340	0
137	20240628	171600	100599170	5340	5340	5340	5340	0
138	20240628	171500	100599170	5340	5340	5340	5340	0
139	20240628	171400	100599170	5340	5340	5340	5340	0
140	20240628	171300	100599170	5340	5340	5340	5340	0
141	20240628	171200	100599170	5340	5340	5340	5340	0
142	20240628	171100	100599170	5340	5340	5340	5340	0
143	20240628	171000	100599170	5340	5340	5340	5340	0
144	20240628	170900	100599170	5340	5340	5340	5340	0
145	20240628	170800	100599170	5340	5340	5340	5340	0
146	20240628	170700	100599170	5340	5340	5340	5340	0
147	20240628	170600	100599170	5340	5340	5340	5340	0
148	20240628	170500	100599170	5340	5340	5340	5340	0
149	20240628	170400	100599170	5340	5340	5340	5340	0
150	20240628	170300	100599170	5340	5340	5340	5340	0
151	20240628	170200	100599170	5340	5340	5340	5340	0
152	20240628	170100	100599170	5340	5340	5340	5340	160
153	20240628	170000	100599170	5340	5340	5340	5340	0
154	20240628	165900	100599170	5340	5340	5340	5340	0
155	20240628	165800	100599170	5340	5340	5340	5340	0
156	20240628	165700	100599170	5340	5340	5340	5340	0
157	20240628	165600	100599170	5340	5340	5340	5340	0
158	20240628	165500	100599170	5340	5340	5340	5340	0
159	20240628	165400	100599170	5340	5340	5340	5340	0
160	20240628	165300	100599170	5340	5340	5340	5340	0
161	20240628	165200	100599170	5340	5340	5340	5340	0
162	20240628	165100	100599170	5340	5340	5340	5340	0
163	20240628	165000	100599170	5340	5340	5340	5340	0
164	20240628	164900	100599170	5340	5340	5340	5340	0
165	20240628	164800	100599170	5340	5340	5340	5340	0
166	20240628	164700	100599170	5340	5340	5340	5340	0
167	20240628	164600	100599170	5340	5340	5340	5340	0
168	20240628	164500	100599170	5340	5340	5340	5340	0
169	20240628	164400	100599170	5340	5340	5340	5340	0
170	20240628	164300	100599170	5340	5340	5340	5340	0
171	20240628	164200	100599170	5340	5340	5340	5340	0
172	20240628	164100	100599170	5340	5340	5340	5340	0
173	20240628	164000	100599170	5340	5340	5340	5340	0
174	20240628	163900	100599170	5340	5340	5340	5340	0
175	20240628	163800	100599170	5340	5340	5340	5340	0
176	20240628	163700	100599170	5340	5340	5340	5340	0
177	20240628	163600	100599170	5340	5340	5340	5340	0
178	20240628	163500	100599170	5340	5340	5340	5340	0
179	20240628	163400	100599170	5340	5340	5340	5340	0
180	20240628	163300	100599170	5340	5340	5340	5340	0
181	20240628	163200	100599170	5340	5340	5340	5340	0
182	20240628	163100	100599170	5340	5340	5340	5340	160
183	20240628	163000	100599170	5340	5340	5340	5340	0
184	20240628	162900	100599170	5340	5340	5340	5340	0
185	20240628	162800	100599170	5340	5340	5340	5340	0
186	20240628	162700	100599170	5340	5340	5340	5340	0
187	20240628	162600	100599170	5340	5340	5340	5340	0
188	20240628	162500	100599170	5340	5340	5340	5340	0
189	20240628	162400	100599170	5340	5340	5340	5340	0
190	20240628	162300	100599170	5340	5340	5340	5340	0
191	20240628	162200	100599170	5340	5340	5340	5340	0
192	20240628	162100	100599170	5340	5340	5340	5340	0
193	20240628	162000	100599170	5340	5340	5340	5340	0
194	20240628	161900	100599170	5340	5340	5340	5340	0
195	20240628	161800	100599170	5340	5340	5340	5340	0
196	20240628	161700	100599170	5340	5340	5340	5340	0
197	20240628	161600	100599170	5340	5340	5340	5340	0
198	20240628	161500	100599170	5340	5340	5340	5340	0
199	20240628	161400	100599170	5340	5340	5340	5340	0
200	20240628	161300	100599170	5340	5340	5340	5340	0
201	20240628	161200	100599170	5340	5340	5340	5340	0
202	20240628	161100	100599170	5340	5340	5340	5340	0
203	20240628	161000	100599170	5340	5340	5340	5340	0
204	20240628	160900	100599170	5340	5340	5340	5340	0
205	20240628	160800	100599170	5340	5340	5340	5340	0
206	20240628	160700	100599170	5340	5340	5340	5340	0
207	20240628	160600	100599170	5340	5340	5340	5340	0
208	20240628	160500	100599170	5340	5340	5340	5340	0
209	20240628	160400	100599170	5340	5340	5340	5340	0
210	20240628	160300	100599170	5340	5340	5340	5340	0
211	20240628	160200	100599170	5340	5340	5340	5340	0
212	20240628	160100	100599170	5340	5340	5340	5340	160
213	20240628	160000	100599170	5340	5340	5340	5340	0
214	20240628	155900	100599170	5340	5340	5340	5340	0
215	20240628	155800	100599170	5340	5340	5340	5340	0
216	20240628	155700	100599170	5340	5340	5340	5340	0
217	20240628	155600	100599170	5340	5340	5340	5340	0
218	20240628	155500	100599170	5340	5340	5340	5340	0
219	20240628	155400	100599170	5340	5340	5340	5340	0
220	20240628	155300	100599170	5340	5340	5340	5340	0
221	20240628	155200	100599170	5340	5340	5340	5340	0
222	20240628	155100	100599170	5340	5340	5340	5340	0
223	20240628	155000	100599170	5340	5340	5340	5340	0
224	20240628	154900	100599170	5340	5340	5340	5340	0
225	20240628	154800	100599170	5340	5340	5340	5340	0
226	20240628	154700	100599170	5340	5340	5340	5340	0
227	20240628	154600	100599170	5340	5340	5340	5340	0
228	20240628	154500	100599170	5340	5340	5340	5340	0
229	20240628	154400	100599170	5340	5340	5340	5340	0
230	20240628	154300	100599170	5340	5340	5340	5340	0
231	20240628	154200	100599170	5340	5340	5340	5340	0
232	20240628	154100	100599170	5340	5340	5340	5340	0
233	20240628	154000	100599170	5340	5340	5340	5340	0
234	20240628	153900	100599170	5340	5340	5340	5340	0
235	20240628	153800	100599170	5340	5340	5340	5340	0
236	20240628	153700	100599170	5340	5340	5340	5340	0
237	20240628	153600	100599170	5340	5340	5340	5340	0
238	20240628	153500	100599170	5340	5340	5340	5340	0
239	20240628	153400	100599170	5340	5340	5340	5340	0
240	20240628	153300	100599170	5340	5340	5340	5340	0
241	20240628	153200	100599170	5340	5340	5340	5340	0
242	20240628	153100	100599170	5340	5340	5340	5340	160
243	20240628	153000	100599170	5340	5340	5340	5340	160
244	20240628	152900	99744770	5340	5340	5340	5340	0
245	20240628	152800	99744770	5340	5340	5340	5340	0
246	20240628	152700	99744770	5340	5340	5340	5340	0
247	20240628	152600	99744770	5340	5340	5340	5340	0
248	20240628	152500	99744770	5340	5340	5340	5340	0
249	20240628	152400	99744770	5340	5340	5340	5340	0
250	20240628	152300	99744770	5340	5340	5340	5340	0
251	20240628	152200	99744770	5340	5340	5340	5340	0
252	20240628	152100	99744770	5340	5340	5340	5340	0
253	20240628	152000	99744770	5340	5340	5340	5340	0
254	20240628	151900	99744770	5340	5340	5340	5340	2
255	20240628	151800	99734090	5340	5300	5340	5300	17
256	20240628	151700	99643550	5300	5300	5300	5300	0
257	20240628	151600	99643550	5300	5310	5310	5300	800
258	20240628	151500	95402370	5340	5340	5340	5340	49
259	20240628	151400	95140710	5340	5340	5340	5340	71
260	20240628	151300	94761570	5350	5350	5350	5350	0
261	20240628	151200	94761570	5350	5350	5350	5350	10
262	20240628	151100	94708070	5320	5350	5350	5320	119
263	20240628	151000	94074420	5350	5350	5350	5350	3
264	20240628	150900	94058370	5350	5350	5350	5350	1
265	20240628	150800	94053020	5300	5300	5300	5300	0
266	20240628	150700	94053020	5300	5300	5300	5300	0
267	20240628	150600	94053020	5300	5300	5300	5300	0
268	20240628	150500	94053020	5300	5300	5300	5300	0
269	20240628	150400	94053020	5300	5300	5300	5300	0
270	20240628	150300	94053020	5300	5300	5300	5300	0
271	20240628	150200	94053020	5300	5300	5300	5300	0
272	20240628	150100	94053020	5300	5300	5300	5300	0
273	20240628	150000	94053020	5300	5300	5300	5300	0
274	20240628	145900	94053020	5300	5300	5300	5300	0
275	20240628	145800	94053020	5300	5300	5300	5300	0
276	20240628	145700	94053020	5300	5300	5300	5300	0
277	20240628	145600	94053020	5300	5300	5300	5300	0
278	20240628	145500	94053020	5300	5300	5300	5300	0
279	20240628	145400	94053020	5300	5300	5300	5300	100
280	20240628	145300	93523020	5350	5350	5350	5350	0
281	20240628	145200	93523020	5350	5350	5350	5350	0
282	20240628	145100	93523020	5350	5350	5350	5350	0
283	20240628	145000	93523020	5350	5350	5350	5350	0
284	20240628	144900	93523020	5350	5350	5350	5350	0
285	20240628	144800	93523020	5350	5350	5350	5350	0
286	20240628	144700	93523020	5350	5350	5350	5350	0
287	20240628	144600	93523020	5350	5350	5350	5350	0
288	20240628	144500	93523020	5350	5350	5350	5350	0
289	20240628	144400	93523020	5350	5350	5350	5350	0
290	20240628	144300	93523020	5350	5350	5350	5350	0
291	20240628	144200	93523020	5350	5350	5350	5350	0
292	20240628	144100	93523020	5350	5350	5350	5350	0
293	20240628	144000	93523020	5350	5350	5350	5350	1
294	20240628	143900	93517670	5300	5300	5300	5300	0
295	20240628	143800	93517670	5300	5300	5300	5300	0
296	20240628	143700	93517670	5300	5300	5300	5300	200
297	20240628	143600	92457670	5350	5350	5350	5350	0
298	20240628	143500	92457670	5350	5350	5350	5350	0
299	20240628	143400	92457670	5350	5350	5350	5350	0
300	20240628	143300	92457670	5350	5350	5350	5350	1
301	20240628	143200	92452320	5300	5300	5300	5300	0
302	20240628	143100	92452320	5300	5310	5310	5300	22
303	20240628	143000	92335700	5300	5300	5300	5300	68
304	20240628	142900	91975300	5350	5350	5350	5350	0
305	20240628	142800	91975300	5350	5350	5350	5350	0
306	20240628	142700	91975300	5350	5350	5350	5350	0
307	20240628	142600	91975300	5350	5350	5350	5350	0
308	20240628	142500	91975300	5350	5350	5350	5350	2
309	20240628	142400	91964600	5300	5300	5300	5300	0
310	20240628	142300	91964600	5300	5300	5300	5300	0
311	20240628	142200	91964600	5300	5300	5300	5300	0
312	20240628	142100	91964600	5300	5300	5300	5300	0
313	20240628	142000	91964600	5300	5300	5300	5300	0
314	20240628	141900	91964600	5300	5300	5300	5300	149
315	20240628	141800	91174900	5350	5350	5350	5350	0
316	20240628	141700	91174900	5350	5350	5350	5350	40
317	20240628	141600	90960900	5300	5300	5300	5300	0
318	20240628	141500	90960900	5300	5300	5300	5300	0
319	20240628	141400	90960900	5300	5300	5300	5300	0
320	20240628	141300	90960900	5300	5310	5310	5300	300
321	20240628	141200	89370210	5310	5310	5310	5310	0
322	20240628	141100	89370210	5310	5310	5310	5310	3
323	20240628	141000	89354280	5360	5360	5360	5360	0
324	20240628	140900	89354280	5360	5360	5360	5360	0
325	20240628	140800	89354280	5360	5360	5360	5360	0
326	20240628	140700	89354280	5360	5360	5360	5360	1300
327	20240628	140600	82386280	5310	5310	5310	5310	0
328	20240628	140500	82386280	5310	5310	5310	5310	470
329	20240628	140400	79890580	5360	5360	5360	5360	0
330	20240628	140300	79890580	5360	5360	5360	5360	0
331	20240628	140200	79890580	5360	5360	5360	5360	0
332	20240628	140100	79890580	5360	5360	5360	5360	3
333	20240628	140000	79874500	5360	5360	5360	5360	0
334	20240628	135900	79874500	5360	5360	5360	5360	0
335	20240628	135800	79874500	5360	5360	5360	5360	0
336	20240628	135700	79874500	5360	5360	5360	5360	0
337	20240628	135600	79874500	5360	5360	5360	5360	0
338	20240628	135500	79874500	5360	5360	5360	5360	0
339	20240628	135400	79874500	5360	5310	5360	5310	3
340	20240628	135300	79858520	5320	5320	5320	5320	0
341	20240628	135200	79858520	5320	5320	5320	5320	0
342	20240628	135100	79858520	5320	5320	5320	5320	0
343	20240628	135000	79858520	5320	5320	5320	5320	0
344	20240628	134900	79858520	5320	5320	5320	5320	1
345	20240628	134800	79853200	5360	5360	5360	5360	1
346	20240628	134700	79847840	5350	5350	5350	5350	0
347	20240628	134600	79847840	5350	5350	5350	5350	16
348	20240628	134500	79762240	5350	5350	5350	5350	0
349	20240628	134400	79762240	5350	5350	5350	5350	1
350	20240628	134300	79756890	5350	5350	5350	5350	75
351	20240628	134200	79355640	5350	5350	5350	5350	1
352	20240628	134100	79350290	5350	5350	5350	5350	0
353	20240628	134000	79350290	5350	5350	5350	5350	0
354	20240628	133900	79350290	5350	5350	5350	5350	0
355	20240628	133800	79350290	5350	5350	5350	5350	0
356	20240628	133700	79350290	5350	5350	5350	5350	0
357	20240628	133600	79350290	5350	5350	5350	5350	0
358	20240628	133500	79350290	5350	5350	5350	5350	0
359	20240628	133400	79350290	5350	5350	5350	5350	210
360	20240628	133300	78226790	5350	5350	5350	5350	0
361	20240628	133200	78226790	5350	5350	5350	5350	1
362	20240628	133100	78221440	5320	5320	5320	5320	8
363	20240628	133000	78178880	5350	5350	5350	5350	0
364	20240628	132900	78178880	5350	5350	5350	5350	0
365	20240628	132800	78178880	5350	5350	5350	5350	0
366	20240628	132700	78178880	5350	5350	5350	5350	0
367	20240628	132600	78178880	5350	5350	5350	5350	0
368	20240628	132500	78178880	5350	5350	5350	5350	0
369	20240628	132400	78178880	5350	5350	5350	5350	0
370	20240628	132300	78178880	5350	5350	5350	5350	0
371	20240628	132200	78178880	5350	5350	5350	5350	0
372	20240628	132100	78178880	5350	5350	5350	5350	0
373	20240628	132000	78178880	5350	5350	5350	5350	0
374	20240628	131900	78178880	5350	5350	5350	5350	0
375	20240628	131800	78178880	5350	5350	5350	5350	0
376	20240628	131700	78178880	5350	5350	5350	5350	4
377	20240628	131600	78157480	5350	5350	5350	5350	0
378	20240628	131500	78157480	5350	5350	5350	5350	0
379	20240628	131400	78157480	5350	5350	5350	5350	0
380	20240628	131300	78157480	5350	5350	5350	5350	0
381	20240628	131200	78157480	5350	5350	5350	5350	98
382	20240628	131100	77633180	5350	5350	5350	5350	0
383	20240628	131000	77633180	5350	5350	5350	5350	0
384	20240628	130900	77633180	5350	5350	5350	5350	1
385	20240628	130800	77627830	5320	5320	5320	5320	2
386	20240628	130700	77617190	5350	5350	5350	5350	1
387	20240628	130600	77611840	5350	5350	5350	5350	0
388	20240628	130500	77611840	5350	5350	5350	5350	19
389	20240628	130400	77510190	5360	5360	5360	5360	0
390	20240628	130300	77510190	5360	5360	5360	5360	0
391	20240628	130200	77510190	5360	5360	5360	5360	0
392	20240628	130100	77510190	5360	5360	5360	5360	0
393	20240628	130000	77510190	5360	5360	5360	5360	0
394	20240628	125900	77510190	5360	5360	5360	5360	0
395	20240628	125800	77510190	5360	5360	5360	5360	0
396	20240628	125700	77510190	5360	5360	5360	5360	0
397	20240628	125600	77510190	5360	5360	5360	5360	0
398	20240628	125500	77510190	5360	5360	5360	5360	0
399	20240628	125400	77510190	5360	5360	5360	5360	0
400	20240628	125300	77510190	5360	5360	5360	5360	0
401	20240628	125200	77510190	5360	5360	5360	5360	0
402	20240628	125100	77510190	5360	5360	5360	5360	0
403	20240628	125000	77510190	5360	5360	5360	5360	0
404	20240628	124900	77510190	5360	5360	5360	5360	0
405	20240628	124800	77510190	5360	5350	5360	5350	1000
406	20240628	124700	72151110	5360	5360	5360	5360	0
407	20240628	124600	72151110	5360	5360	5360	5360	0
408	20240628	124500	72151110	5360	5360	5360	5360	0
409	20240628	124400	72151110	5360	5360	5360	5360	0
410	20240628	124300	72151110	5360	5360	5360	5360	0
411	20240628	124200	72151110	5360	5360	5360	5360	2
412	20240628	124100	72140390	5360	5360	5360	5360	654
413	20240628	124000	68634950	5360	5360	5360	5360	0
414	20240628	123900	68634950	5360	5360	5360	5360	0
415	20240628	123800	68634950	5360	5360	5360	5360	0
416	20240628	123700	68634950	5360	5360	5360	5360	5
417	20240628	123600	68608150	5370	5370	5370	5370	0
418	20240628	123500	68608150	5370	5370	5370	5370	0
419	20240628	123400	68608150	5370	5370	5370	5370	0
420	20240628	123300	68608150	5370	5370	5370	5370	0
421	20240628	123200	68608150	5370	5370	5370	5370	0
422	20240628	123100	68608150	5370	5370	5370	5370	0
423	20240628	123000	68608150	5370	5370	5370	5370	0
424	20240628	122900	68608150	5370	5370	5370	5370	0
425	20240628	122800	68608150	5370	5370	5370	5370	0
426	20240628	122700	68608150	5370	5370	5370	5370	0
427	20240628	122600	68608150	5370	5370	5370	5370	0
428	20240628	122500	68608150	5370	5370	5370	5370	0
429	20240628	122400	68608150	5370	5370	5370	5370	0
430	20240628	122300	68608150	5370	5370	5370	5370	0
431	20240628	122200	68608150	5370	5370	5370	5370	0
432	20240628	122100	68608150	5370	5370	5370	5370	0
433	20240628	122000	68608150	5370	5370	5370	5370	0
434	20240628	121900	68608150	5370	5330	5370	5330	378
435	20240628	121800	66582670	5300	5300	5300	5300	0
436	20240628	121700	66582670	5300	5300	5300	5300	0
437	20240628	121600	66582670	5300	5300	5300	5300	0
438	20240628	121500	66582670	5300	5330	5330	5300	3
439	20240628	121400	66566710	5310	5310	5310	5310	0
440	20240628	121300	66566710	5310	5310	5310	5310	0
441	20240628	121200	66566710	5310	5310	5310	5310	0
442	20240628	121100	66566710	5310	5310	5310	5310	0
443	20240628	121000	66566710	5310	5310	5310	5310	0
444	20240628	120900	66566710	5310	5310	5310	5310	0
445	20240628	120800	66566710	5310	5310	5310	5310	0
446	20240628	120700	66566710	5310	5310	5310	5310	153
447	20240628	120600	65754280	5310	5350	5350	5310	86
448	20240628	120500	65296780	5310	5310	5310	5310	0
449	20240628	120400	65296780	5310	5310	5310	5310	0
450	20240628	120300	65296780	5310	5310	5310	5310	0
451	20240628	120200	65296780	5310	5310	5310	5310	0
452	20240628	120100	65296780	5310	5330	5330	5310	29
453	20240628	120000	65142320	5350	5350	5350	5350	1
454	20240628	115900	65136970	5350	5350	5350	5350	3
455	20240628	115800	65120920	5350	5350	5350	5350	45
456	20240628	115700	64880170	5370	5370	5370	5370	0
457	20240628	115600	64880170	5370	5370	5370	5370	0
458	20240628	115500	64880170	5370	5370	5370	5370	0
459	20240628	115400	64880170	5370	5370	5370	5370	0
460	20240628	115300	64880170	5370	5370	5370	5370	1
461	20240628	115200	64874800	5340	5340	5340	5340	0
462	20240628	115100	64874800	5340	5340	5340	5340	0
463	20240628	115000	64874800	5340	5340	5340	5340	0
464	20240628	114900	64874800	5340	5350	5350	5340	2522
465	20240628	114800	51393060	5370	5370	5370	5370	0
466	20240628	114700	51393060	5370	5370	5370	5370	0
467	20240628	114600	51393060	5370	5370	5370	5370	0
468	20240628	114500	51393060	5370	5370	5370	5370	0
469	20240628	114400	51393060	5370	5370	5370	5370	0
470	20240628	114300	51393060	5370	5370	5370	5370	0
471	20240628	114200	51393060	5370	5370	5370	5370	18
472	20240628	114100	51296400	5360	5360	5360	5360	0
473	20240628	114000	51296400	5360	5360	5360	5360	0
474	20240628	113900	51296400	5360	5360	5360	5360	0
475	20240628	113800	51296400	5360	5360	5360	5360	0
476	20240628	113700	51296400	5360	5360	5360	5360	0
477	20240628	113600	51296400	5360	5360	5360	5360	198
478	20240628	113500	50235120	5360	5360	5360	5360	0
479	20240628	113400	50235120	5360	5360	5360	5360	0
480	20240628	113300	50235120	5360	5360	5360	5360	0
481	20240628	113200	50235120	5360	5360	5360	5360	0
482	20240628	113100	50235120	5360	5360	5360	5360	0
483	20240628	113000	50235120	5360	5360	5360	5360	0
484	20240628	112900	50235120	5360	5360	5360	5360	0
485	20240628	112800	50235120	5360	5360	5360	5360	0
486	20240628	112700	50235120	5360	5360	5360	5360	0
487	20240628	112600	50235120	5360	5360	5360	5360	0
488	20240628	112500	50235120	5360	5360	5360	5360	0
489	20240628	112400	50235120	5360	5360	5360	5360	0
490	20240628	112300	50235120	5360	5360	5360	5360	0
491	20240628	112200	50235120	5360	5360	5360	5360	0
492	20240628	112100	50235120	5360	5360	5360	5360	0
493	20240628	112000	50235120	5360	5360	5360	5360	0
494	20240628	111900	50235120	5360	5360	5360	5360	3
495	20240628	111800	50219040	5390	5390	5390	5390	0
496	20240628	111700	50219040	5390	5390	5390	5390	0
497	20240628	111600	50219040	5390	5390	5390	5390	0
498	20240628	111500	50219040	5390	5390	5390	5390	0
499	20240628	111400	50219040	5390	5390	5390	5390	0
500	20240628	111300	50219040	5390	5390	5390	5390	0
501	20240628	111200	50219040	5390	5390	5390	5390	0
502	20240628	111100	50219040	5390	5390	5390	5390	0
503	20240628	111000	50219040	5390	5390	5390	5390	0
504	20240628	110900	50219040	5390	5390	5390	5390	0
505	20240628	110800	50219040	5390	5390	5390	5390	42
506	20240628	110700	49992660	5390	5380	5390	5380	40
507	20240628	110600	49777180	5380	5370	5380	5370	40
508	20240628	110500	49562220	5370	5370	5370	5370	40
509	20240628	110400	49347420	5370	5360	5370	5360	41
510	20240628	110300	49127290	5360	5360	5360	5360	41
511	20240628	110200	48907530	5360	5360	5360	5360	42
512	20240628	110100	48682410	5360	5360	5360	5360	39
513	20240628	110000	48473370	5360	5360	5360	5360	10
514	20240628	105900	48419770	5370	5370	5370	5370	0
515	20240628	105800	48419770	5370	5370	5370	5370	0
516	20240628	105700	48419770	5370	5370	5370	5370	0
517	20240628	105600	48419770	5370	5370	5370	5370	0
518	20240628	105500	48419770	5370	5370	5370	5370	0
519	20240628	105400	48419770	5370	5370	5370	5370	0
520	20240628	105300	48419770	5370	5370	5370	5370	0
521	20240628	105200	48419770	5370	5350	5370	5350	1037
522	20240628	105100	42871080	5350	5350	5350	5350	0
523	20240628	105000	42871080	5350	5350	5350	5350	0
524	20240628	104900	42871080	5350	5350	5350	5350	0
525	20240628	104800	42871080	5350	5350	5350	5350	0
526	20240628	104700	42871080	5350	5350	5350	5350	0
527	20240628	104600	42871080	5350	5350	5350	5350	0
528	20240628	104500	42871080	5350	5350	5350	5350	0
529	20240628	104400	42871080	5350	5360	5360	5350	825
530	20240628	104300	38453090	5360	5360	5360	5360	10
531	20240628	104200	38399490	5360	5360	5360	5360	0
532	20240628	104100	38399490	5360	5360	5360	5360	0
533	20240628	104000	38399490	5360	5360	5360	5360	712
534	20240628	103900	34583170	5360	5360	5360	5360	0
535	20240628	103800	34583170	5360	5360	5360	5360	0
536	20240628	103700	34583170	5360	5360	5360	5360	0
537	20240628	103600	34583170	5360	5360	5360	5360	0
538	20240628	103500	34583170	5360	5360	5360	5360	0
539	20240628	103400	34583170	5360	5360	5360	5360	0
540	20240628	103300	34583170	5360	5360	5360	5360	0
541	20240628	103200	34583170	5360	5360	5360	5360	1
542	20240628	103100	34577810	5360	5360	5360	5360	0
543	20240628	103000	34577810	5360	5360	5360	5360	0
544	20240628	102900	34577810	5360	5360	5360	5360	50
545	20240628	102800	34309810	5370	5370	5370	5370	0
546	20240628	102700	34309810	5370	5370	5370	5370	0
547	20240628	102600	34309810	5370	5370	5370	5370	3
548	20240628	102500	34293700	5370	5370	5370	5370	1
549	20240628	102400	34288330	5370	5370	5370	5370	0
550	20240628	102300	34288330	5370	5370	5370	5370	0
551	20240628	102200	34288330	5370	5370	5370	5370	0
552	20240628	102100	34288330	5370	5370	5370	5370	0
553	20240628	102000	34288330	5370	5370	5370	5370	1
554	20240628	101900	34282960	5370	5370	5370	5370	0
555	20240628	101800	34282960	5370	5370	5370	5370	0
556	20240628	101700	34282960	5370	5390	5390	5340	90
557	20240628	101600	33801160	5390	5390	5390	5350	5
558	20240628	101500	33774250	5380	5380	5380	5380	0
559	20240628	101400	33774250	5380	5380	5380	5380	0
560	20240628	101300	33774250	5380	5380	5380	5380	0
561	20240628	101200	33774250	5380	5380	5380	5380	186
562	20240628	101100	32773570	5380	5380	5380	5380	0
563	20240628	101000	32773570	5380	5380	5380	5380	0
564	20240628	100900	32773570	5380	5380	5380	5380	40
565	20240628	100800	32558370	5380	5360	5380	5360	39
566	20240628	100700	32349230	5360	5360	5360	5360	39
567	20240628	100600	32140190	5360	5360	5360	5360	39
568	20240628	100500	31931150	5360	5370	5370	5360	46
569	20240628	100400	31684560	5330	5380	5380	5330	245
570	20240628	100300	30376170	5380	5380	5380	5380	539
571	20240628	100200	27476350	5380	5360	5380	5340	249
572	20240628	100100	26144270	5380	5360	5380	5360	49
573	20240628	100000	25880670	5360	5360	5360	5360	0
574	20240628	095900	25880670	5360	5370	5370	5360	262
575	20240628	095800	24475820	5380	5380	5380	5380	1
576	20240628	095700	24470440	5370	5370	5370	5370	0
577	20240628	095600	24470440	5370	5370	5370	5370	137
578	20240628	095500	23734750	5380	5380	5380	5380	5
579	20240628	095400	23707850	5380	5380	5380	5380	100
580	20240628	095300	23169850	5380	5370	5380	5370	211
581	20240628	095200	22036770	5370	5370	5370	5370	0
582	20240628	095100	22036770	5370	5370	5370	5370	0
583	20240628	095000	22036770	5370	5370	5370	5370	0
584	20240628	094900	22036770	5370	5370	5370	5370	0
585	20240628	094800	22036770	5370	5370	5370	5370	0
586	20240628	094700	22036770	5370	5370	5370	5370	14
587	20240628	094600	21961590	5370	5370	5370	5370	0
588	20240628	094500	21961590	5370	5370	5370	5370	0
589	20240628	094400	21961590	5370	5370	5370	5370	0
590	20240628	094300	21961590	5370	5370	5370	5370	36
591	20240628	094200	21768270	5380	5380	5380	5380	1
592	20240628	094100	21762890	5380	5380	5380	5380	0
593	20240628	094000	21762890	5380	5380	5380	5380	34
594	20240628	093900	21579970	5380	5380	5380	5380	0
595	20240628	093800	21579970	5380	5380	5380	5380	7
596	20240628	093700	21542310	5370	5370	5370	5370	0
597	20240628	093600	21542310	5370	5370	5370	5370	0
598	20240628	093500	21542310	5370	5370	5370	5370	0
599	20240628	093400	21542310	5370	5370	5370	5370	4
600	20240628	093300	21520830	5380	5360	5380	5360	460
601	20240628	093200	19052770	5360	5360	5360	5360	0
602	20240628	093100	19052770	5360	5360	5360	5360	0
603	20240628	093000	19052770	5360	5360	5360	5360	2
604	20240628	092900	19042050	5360	5360	5360	5360	0
605	20240628	092800	19042050	5360	5360	5360	5360	2
606	20240628	092700	19031330	5360	5360	5360	5360	0
607	20240628	092600	19031330	5360	5360	5360	5360	0
608	20240628	092500	19031330	5360	5360	5360	5360	0
609	20240628	092400	19031330	5360	5360	5360	5360	0
610	20240628	092300	19031330	5360	5360	5360	5360	55
611	20240628	092200	18736530	5360	5360	5360	5360	0
612	20240628	092100	18736530	5360	5360	5360	5360	18
613	20240628	092000	18640050	5380	5380	5380	5380	0
614	20240628	091900	18640050	5380	5370	5380	5370	1001
615	20240628	091800	13264670	5370	5370	5370	5370	0
616	20240628	091700	13264670	5370	5360	5370	5320	63
617	20240628	091600	12926470	5370	5360	5370	5360	46
618	20240628	091500	12679790	5370	5370	5370	5370	45
619	20240628	091400	12438140	5370	5340	5370	5340	138
620	20240628	091300	11699090	5350	5300	5350	5300	54
621	20240628	091200	11410660	5280	5300	5350	5280	580
622	20240628	091100	8334620	5300	5300	5300	5300	45
623	20240628	091000	8096120	5300	5290	5300	5290	49
624	20240628	090900	7836560	5290	5290	5290	5290	48
625	20240628	090800	7582640	5290	5290	5290	5290	112
626	20240628	090700	6990160	5290	5290	5290	5290	46
627	20240628	090600	6746820	5290	5290	5290	5290	45
628	20240628	090500	6508770	5290	5290	5290	5290	45
629	20240628	090400	6270720	5290	5290	5290	5290	46
630	20240628	090300	6027380	5290	5290	5290	5290	79
631	20240628	090200	5609470	5290	5240	5290	5240	201
632	20240628	090100	4556180	5300	5300	5300	5300	1
633	20240628	090000	4550880	5290	5300	5300	5270	860