KissMeData/067920/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194700	76124730	5820	5820	5820	5820	125
3	20240627	194600	76124730	5820	5820	5820	5820	0
4	20240627	194500	76124730	5820	5820	5820	5820	0
5	20240627	194400	76124730	5820	5820	5820	5820	0
6	20240627	194300	76124730	5820	5820	5820	5820	0
7	20240627	194200	76124730	5820	5820	5820	5820	0
8	20240627	194100	76124730	5820	5820	5820	5820	0
9	20240627	194000	76124730	5820	5820	5820	5820	0
10	20240627	193900	76124730	5820	5820	5820	5820	0
11	20240627	193800	76124730	5820	5820	5820	5820	0
12	20240627	193700	76124730	5820	5820	5820	5820	0
13	20240627	193600	76124730	5820	5820	5820	5820	0
14	20240627	193500	76124730	5820	5820	5820	5820	0
15	20240627	193400	76124730	5820	5820	5820	5820	0
16	20240627	193300	76124730	5820	5820	5820	5820	0
17	20240627	193200	76124730	5820	5820	5820	5820	0
18	20240627	193100	76124730	5820	5820	5820	5820	0
19	20240627	193000	76124730	5820	5820	5820	5820	0
20	20240627	192900	76124730	5820	5820	5820	5820	0
21	20240627	192800	76124730	5820	5820	5820	5820	0
22	20240627	192700	76124730	5820	5820	5820	5820	0
23	20240627	192600	76124730	5820	5820	5820	5820	0
24	20240627	192500	76124730	5820	5820	5820	5820	0
25	20240627	192400	76124730	5820	5820	5820	5820	0
26	20240627	192300	76124730	5820	5820	5820	5820	0
27	20240627	192200	76124730	5820	5820	5820	5820	0
28	20240627	192100	76124730	5820	5820	5820	5820	0
29	20240627	192000	76124730	5820	5820	5820	5820	0
30	20240627	191900	76124730	5820	5820	5820	5820	0
31	20240627	191800	76124730	5820	5820	5820	5820	0
32	20240627	191700	76124730	5820	5820	5820	5820	125
33	20240627	191600	76124730	5820	5820	5820	5820	0
34	20240627	191500	76124730	5820	5820	5820	5820	0
35	20240627	191400	76124730	5820	5820	5820	5820	0
36	20240627	191300	76124730	5820	5820	5820	5820	0
37	20240627	191200	76124730	5820	5820	5820	5820	0
38	20240627	191100	76124730	5820	5820	5820	5820	0
39	20240627	191000	76124730	5820	5820	5820	5820	0
40	20240627	190900	76124730	5820	5820	5820	5820	0
41	20240627	190800	76124730	5820	5820	5820	5820	0
42	20240627	190700	76124730	5820	5820	5820	5820	0
43	20240627	190600	76124730	5820	5820	5820	5820	0
44	20240627	190500	76124730	5820	5820	5820	5820	0
45	20240627	190400	76124730	5820	5820	5820	5820	0
46	20240627	190300	76124730	5820	5820	5820	5820	0
47	20240627	190200	76124730	5820	5820	5820	5820	0
48	20240627	190100	76124730	5820	5820	5820	5820	0
49	20240627	190000	76124730	5820	5820	5820	5820	0
50	20240627	185900	76124730	5820	5820	5820	5820	0
51	20240627	185800	76124730	5820	5820	5820	5820	0
52	20240627	185700	76124730	5820	5820	5820	5820	0
53	20240627	185600	76124730	5820	5820	5820	5820	0
54	20240627	185500	76124730	5820	5820	5820	5820	0
55	20240627	185400	76124730	5820	5820	5820	5820	0
56	20240627	185300	76124730	5820	5820	5820	5820	0
57	20240627	185200	76124730	5820	5820	5820	5820	0
58	20240627	185100	76124730	5820	5820	5820	5820	0
59	20240627	185000	76124730	5820	5820	5820	5820	0
60	20240627	184900	76124730	5820	5820	5820	5820	0
61	20240627	184800	76124730	5820	5820	5820	5820	0
62	20240627	184700	76124730	5820	5820	5820	5820	125
63	20240627	184600	76124730	5820	5820	5820	5820	0
64	20240627	184500	76124730	5820	5820	5820	5820	0
65	20240627	184400	76124730	5820	5820	5820	5820	0
66	20240627	184300	76124730	5820	5820	5820	5820	0
67	20240627	184200	76124730	5820	5820	5820	5820	0
68	20240627	184100	76124730	5820	5820	5820	5820	0
69	20240627	184000	76124730	5820	5820	5820	5820	0
70	20240627	183900	76124730	5820	5820	5820	5820	0
71	20240627	183800	76124730	5820	5820	5820	5820	0
72	20240627	183700	76124730	5820	5820	5820	5820	0
73	20240627	183600	76124730	5820	5820	5820	5820	0
74	20240627	183500	76124730	5820	5820	5820	5820	0
75	20240627	183400	76124730	5820	5820	5820	5820	0
76	20240627	183300	76124730	5820	5820	5820	5820	0
77	20240627	183200	76124730	5820	5820	5820	5820	0
78	20240627	183100	76124730	5820	5820	5820	5820	0
79	20240627	183000	76124730	5820	5820	5820	5820	0
80	20240627	182900	76124730	5820	5820	5820	5820	0
81	20240627	182800	76124730	5820	5820	5820	5820	0
82	20240627	182700	76124730	5820	5820	5820	5820	0
83	20240627	182600	76124730	5820	5820	5820	5820	0
84	20240627	182500	76124730	5820	5820	5820	5820	0
85	20240627	182400	76124730	5820	5820	5820	5820	0
86	20240627	182300	76124730	5820	5820	5820	5820	0
87	20240627	182200	76124730	5820	5820	5820	5820	0
88	20240627	182100	76124730	5820	5820	5820	5820	0
89	20240627	182000	76124730	5820	5820	5820	5820	0
90	20240627	181900	76124730	5820	5820	5820	5820	0
91	20240627	181800	76124730	5820	5820	5820	5820	0
92	20240627	181700	76124730	5820	5820	5820	5820	125
93	20240627	181600	76124730	5820	5820	5820	5820	0
94	20240627	181500	76124730	5820	5820	5820	5820	0
95	20240627	181400	76124730	5820	5820	5820	5820	0
96	20240627	181300	76124730	5820	5820	5820	5820	0
97	20240627	181200	76124730	5820	5820	5820	5820	0
98	20240627	181100	76124730	5820	5820	5820	5820	0
99	20240627	181000	76124730	5820	5820	5820	5820	0
100	20240627	180900	76124730	5820	5820	5820	5820	0
101	20240627	180800	76124730	5820	5820	5820	5820	0
102	20240627	180700	76124730	5820	5820	5820	5820	0
103	20240627	180600	76124730	5820	5820	5820	5820	0
104	20240627	180500	76124730	5820	5820	5820	5820	0
105	20240627	180400	76124730	5820	5820	5820	5820	0
106	20240627	180300	76124730	5820	5820	5820	5820	0
107	20240627	180200	76124730	5820	5820	5820	5820	0
108	20240627	180100	76124730	5820	5820	5820	5820	0
109	20240627	180000	76124730	5820	5820	5820	5820	0
110	20240627	175900	76124730	5820	5820	5820	5820	0
111	20240627	175800	76124730	5820	5820	5820	5820	0
112	20240627	175700	76124730	5820	5820	5820	5820	0
113	20240627	175600	76124730	5820	5820	5820	5820	0
114	20240627	175500	76124730	5820	5820	5820	5820	0
115	20240627	175400	76124730	5820	5820	5820	5820	0
116	20240627	175300	76124730	5820	5820	5820	5820	0
117	20240627	175200	76124730	5820	5820	5820	5820	0
118	20240627	175100	76124730	5820	5820	5820	5820	0
119	20240627	175000	76124730	5820	5820	5820	5820	0
120	20240627	174900	76124730	5820	5820	5820	5820	0
121	20240627	174800	76124730	5820	5820	5820	5820	0
122	20240627	174700	76124730	5820	5820	5820	5820	125
123	20240627	174600	76124730	5820	5820	5820	5820	0
124	20240627	174500	76124730	5820	5820	5820	5820	0
125	20240627	174400	76124730	5820	5820	5820	5820	0
126	20240627	174300	76124730	5820	5820	5820	5820	0
127	20240627	174200	76124730	5820	5820	5820	5820	0
128	20240627	174100	76124730	5820	5820	5820	5820	0
129	20240627	174000	76124730	5820	5820	5820	5820	0
130	20240627	173900	76124730	5820	5820	5820	5820	0
131	20240627	173800	76124730	5820	5820	5820	5820	0
132	20240627	173700	76124730	5820	5820	5820	5820	0
133	20240627	173600	76124730	5820	5820	5820	5820	0
134	20240627	173500	76124730	5820	5820	5820	5820	0
135	20240627	173400	76124730	5820	5820	5820	5820	0
136	20240627	173300	76124730	5820	5820	5820	5820	0
137	20240627	173200	76124730	5820	5820	5820	5820	0
138	20240627	173100	76124730	5820	5820	5820	5820	0
139	20240627	173000	76124730	5820	5820	5820	5820	0
140	20240627	172900	76124730	5820	5820	5820	5820	0
141	20240627	172800	76124730	5820	5820	5820	5820	0
142	20240627	172700	76124730	5820	5820	5820	5820	0
143	20240627	172600	76124730	5820	5820	5820	5820	0
144	20240627	172500	76124730	5820	5820	5820	5820	0
145	20240627	172400	76124730	5820	5820	5820	5820	0
146	20240627	172300	76124730	5820	5820	5820	5820	0
147	20240627	172200	76124730	5820	5820	5820	5820	0
148	20240627	172100	76124730	5820	5820	5820	5820	0
149	20240627	172000	76124730	5820	5820	5820	5820	0
150	20240627	171900	76124730	5820	5820	5820	5820	0
151	20240627	171800	76124730	5820	5820	5820	5820	0
152	20240627	171700	76124730	5820	5820	5820	5820	125
153	20240627	171600	76124730	5820	5820	5820	5820	0
154	20240627	171500	76124730	5820	5820	5820	5820	0
155	20240627	171400	76124730	5820	5820	5820	5820	0
156	20240627	171300	76124730	5820	5820	5820	5820	0
157	20240627	171200	76124730	5820	5820	5820	5820	0
158	20240627	171100	76124730	5820	5820	5820	5820	0
159	20240627	171000	76124730	5820	5820	5820	5820	0
160	20240627	170900	76124730	5820	5820	5820	5820	0
161	20240627	170800	76124730	5820	5820	5820	5820	0
162	20240627	170700	76124730	5820	5820	5820	5820	0
163	20240627	170600	76124730	5820	5820	5820	5820	0
164	20240627	170500	76124730	5820	5820	5820	5820	0
165	20240627	170400	76124730	5820	5820	5820	5820	0
166	20240627	170300	76124730	5820	5820	5820	5820	0
167	20240627	170200	76124730	5820	5820	5820	5820	0
168	20240627	170100	76124730	5820	5820	5820	5820	0
169	20240627	170000	76124730	5820	5820	5820	5820	0
170	20240627	165900	76124730	5820	5820	5820	5820	0
171	20240627	165800	76124730	5820	5820	5820	5820	0
172	20240627	165700	76124730	5820	5820	5820	5820	0
173	20240627	165600	76124730	5820	5820	5820	5820	0
174	20240627	165500	76124730	5820	5820	5820	5820	0
175	20240627	165400	76124730	5820	5820	5820	5820	0
176	20240627	165300	76124730	5820	5820	5820	5820	0
177	20240627	165200	76124730	5820	5820	5820	5820	0
178	20240627	165100	76124730	5820	5820	5820	5820	0
179	20240627	165000	76124730	5820	5820	5820	5820	0
180	20240627	164900	76124730	5820	5820	5820	5820	0
181	20240627	164800	76124730	5820	5820	5820	5820	0
182	20240627	164700	76124730	5820	5820	5820	5820	125
183	20240627	164600	76124730	5820	5820	5820	5820	0
184	20240627	164500	76124730	5820	5820	5820	5820	0
185	20240627	164400	76124730	5820	5820	5820	5820	0
186	20240627	164300	76124730	5820	5820	5820	5820	0
187	20240627	164200	76124730	5820	5820	5820	5820	0
188	20240627	164100	76124730	5820	5820	5820	5820	0
189	20240627	164000	76124730	5820	5820	5820	5820	0
190	20240627	163900	76124730	5820	5820	5820	5820	0
191	20240627	163800	76124730	5820	5820	5820	5820	0
192	20240627	163700	76124730	5820	5820	5820	5820	0
193	20240627	163600	76124730	5820	5820	5820	5820	0
194	20240627	163500	76124730	5820	5820	5820	5820	0
195	20240627	163400	76124730	5820	5820	5820	5820	0
196	20240627	163300	76124730	5820	5820	5820	5820	0
197	20240627	163200	76124730	5820	5820	5820	5820	0
198	20240627	163100	76124730	5820	5820	5820	5820	0
199	20240627	163000	76124730	5820	5820	5820	5820	0
200	20240627	162900	76124730	5820	5820	5820	5820	0
201	20240627	162800	76124730	5820	5820	5820	5820	0
202	20240627	162700	76124730	5820	5820	5820	5820	0
203	20240627	162600	76124730	5820	5820	5820	5820	0
204	20240627	162500	76124730	5820	5820	5820	5820	0
205	20240627	162400	76124730	5820	5820	5820	5820	0
206	20240627	162300	76124730	5820	5820	5820	5820	0
207	20240627	162200	76124730	5820	5820	5820	5820	0
208	20240627	162100	76124730	5820	5820	5820	5820	0
209	20240627	162000	76124730	5820	5820	5820	5820	0
210	20240627	161900	76124730	5820	5820	5820	5820	0
211	20240627	161800	76124730	5820	5820	5820	5820	0
212	20240627	161700	76124730	5820	5820	5820	5820	125
213	20240627	161600	76124730	5820	5820	5820	5820	0
214	20240627	161500	76124730	5820	5820	5820	5820	0
215	20240627	161400	76124730	5820	5820	5820	5820	0
216	20240627	161300	76124730	5820	5820	5820	5820	0
217	20240627	161200	76124730	5820	5820	5820	5820	0
218	20240627	161100	76124730	5820	5820	5820	5820	0
219	20240627	161000	76124730	5820	5820	5820	5820	0
220	20240627	160900	76124730	5820	5820	5820	5820	0
221	20240627	160800	76124730	5820	5820	5820	5820	0
222	20240627	160700	76124730	5820	5820	5820	5820	0
223	20240627	160600	76124730	5820	5820	5820	5820	0
224	20240627	160500	76124730	5820	5820	5820	5820	0
225	20240627	160400	76124730	5820	5820	5820	5820	0
226	20240627	160300	76124730	5820	5820	5820	5820	0
227	20240627	160200	76124730	5820	5820	5820	5820	0
228	20240627	160100	76124730	5820	5820	5820	5820	0
229	20240627	160000	76124730	5820	5820	5820	5820	0
230	20240627	155900	76124730	5820	5820	5820	5820	0
231	20240627	155800	76124730	5820	5820	5820	5820	0
232	20240627	155700	76124730	5820	5820	5820	5820	0
233	20240627	155600	76124730	5820	5820	5820	5820	0
234	20240627	155500	76124730	5820	5820	5820	5820	0
235	20240627	155400	76124730	5820	5820	5820	5820	0
236	20240627	155300	76124730	5820	5820	5820	5820	0
237	20240627	155200	76124730	5820	5820	5820	5820	0
238	20240627	155100	76124730	5820	5820	5820	5820	0
239	20240627	155000	76124730	5820	5820	5820	5820	0
240	20240627	154900	76124730	5820	5820	5820	5820	0
241	20240627	154800	76124730	5820	5820	5820	5820	0
242	20240627	154700	76124730	5820	5820	5820	5820	125
243	20240627	154600	76124730	5820	5820	5820	5820	0
244	20240627	154500	76124730	5820	5820	5820	5820	0
245	20240627	154400	76124730	5820	5820	5820	5820	0
246	20240627	154300	76124730	5820	5820	5820	5820	0
247	20240627	154200	76124730	5820	5820	5820	5820	0
248	20240627	154100	76124730	5820	5820	5820	5820	0
249	20240627	154000	76124730	5820	5820	5820	5820	0
250	20240627	153900	76124730	5820	5820	5820	5820	0
251	20240627	153800	76124730	5820	5820	5820	5820	0
252	20240627	153700	76124730	5820	5820	5820	5820	0
253	20240627	153600	76124730	5820	5820	5820	5820	0
254	20240627	153500	76124730	5820	5820	5820	5820	0
255	20240627	153400	76124730	5820	5820	5820	5820	0
256	20240627	153300	76124730	5820	5820	5820	5820	0
257	20240627	153200	76124730	5820	5820	5820	5820	0
258	20240627	153100	76124730	5820	5820	5820	5820	0
259	20240627	153000	76124730	5820	5820	5820	5820	125
260	20240627	152900	75397230	5820	5820	5820	5820	0
261	20240627	152800	75397230	5820	5820	5820	5820	0
262	20240627	152700	75397230	5820	5820	5820	5820	0
263	20240627	152600	75397230	5820	5820	5820	5820	0
264	20240627	152500	75397230	5820	5820	5820	5820	0
265	20240627	152400	75397230	5820	5820	5820	5820	0
266	20240627	152300	75397230	5820	5820	5820	5820	0
267	20240627	152200	75397230	5820	5820	5820	5820	0
268	20240627	152100	75397230	5820	5820	5820	5820	0
269	20240627	152000	75397230	5820	5820	5820	5820	0
270	20240627	151900	75397230	5820	5810	5820	5790	115
271	20240627	151800	74730960	5810	5810	5810	5810	2
272	20240627	151700	74719340	5820	5820	5820	5820	7
273	20240627	151600	74678600	5830	5790	5830	5790	30
274	20240627	151500	74504860	5800	5810	5810	5800	2
275	20240627	151400	74493250	5820	5820	5830	5820	4
276	20240627	151300	74469960	5830	5830	5830	5830	0
277	20240627	151200	74469960	5830	5830	5830	5830	0
278	20240627	151100	74469960	5830	5830	5830	5830	17
279	20240627	151000	74370850	5830	5810	5830	5810	22
280	20240627	150900	74243010	5810	5810	5810	5810	0
281	20240627	150800	74243010	5810	5810	5810	5810	0
282	20240627	150700	74243010	5810	5810	5810	5810	0
283	20240627	150600	74243010	5810	5800	5810	5800	739
284	20240627	150500	69956790	5800	5800	5800	5800	19
285	20240627	150400	69846590	5810	5810	5810	5810	0
286	20240627	150300	69846590	5810	5810	5810	5810	1
287	20240627	150200	69840780	5830	5830	5830	5830	0
288	20240627	150100	69840780	5830	5830	5830	5830	0
289	20240627	150000	69840780	5830	5830	5830	5830	0
290	20240627	145900	69840780	5830	5830	5830	5830	0
291	20240627	145800	69840780	5830	5830	5830	5830	0
292	20240627	145700	69840780	5830	5830	5830	5830	0
293	20240627	145600	69840780	5830	5830	5830	5830	0
294	20240627	145500	69840780	5830	5830	5830	5830	0
295	20240627	145400	69840780	5830	5830	5830	5830	0
296	20240627	145300	69840780	5830	5830	5830	5830	1
297	20240627	145200	69834950	5820	5820	5820	5820	0
298	20240627	145100	69834950	5820	5820	5820	5820	0
299	20240627	145000	69834950	5820	5820	5820	5820	1
300	20240627	144900	69829130	5830	5830	5830	5830	0
301	20240627	144800	69829130	5830	5830	5830	5830	0
302	20240627	144700	69829130	5830	5830	5830	5830	0
303	20240627	144600	69829130	5830	5830	5830	5830	0
304	20240627	144500	69829130	5830	5830	5830	5830	0
305	20240627	144400	69829130	5830	5830	5830	5830	0
306	20240627	144300	69829130	5830	5830	5830	5830	0
307	20240627	144200	69829130	5830	5830	5830	5830	0
308	20240627	144100	69829130	5830	5830	5830	5830	0
309	20240627	144000	69829130	5830	5830	5830	5830	0
310	20240627	143900	69829130	5830	5830	5830	5830	0
311	20240627	143800	69829130	5830	5830	5830	5830	0
312	20240627	143700	69829130	5830	5830	5830	5830	2
313	20240627	143600	69817470	5800	5800	5800	5800	402
314	20240627	143500	67485870	5800	5800	5800	5800	6
315	20240627	143400	67451070	5830	5830	5830	5830	0
316	20240627	143300	67451070	5830	5830	5830	5830	0
317	20240627	143200	67451070	5830	5830	5830	5830	0
318	20240627	143100	67451070	5830	5830	5830	5830	0
319	20240627	143000	67451070	5830	5830	5830	5830	0
320	20240627	142900	67451070	5830	5830	5830	5830	0
321	20240627	142800	67451070	5830	5830	5830	5830	0
322	20240627	142700	67451070	5830	5830	5830	5830	0
323	20240627	142600	67451070	5830	5830	5830	5830	0
324	20240627	142500	67451070	5830	5830	5830	5830	0
325	20240627	142400	67451070	5830	5830	5830	5830	0
326	20240627	142300	67451070	5830	5830	5830	5830	0
327	20240627	142200	67451070	5830	5830	5830	5830	0
328	20240627	142100	67451070	5830	5830	5830	5830	0
329	20240627	142000	67451070	5830	5830	5830	5830	0
330	20240627	141900	67451070	5830	5830	5830	5830	0
331	20240627	141800	67451070	5830	5830	5830	5830	0
332	20240627	141700	67451070	5830	5830	5830	5830	0
333	20240627	141600	67451070	5830	5830	5830	5830	0
334	20240627	141500	67451070	5830	5830	5830	5830	0
335	20240627	141400	67451070	5830	5830	5830	5830	0
336	20240627	141300	67451070	5830	5830	5830	5830	0
337	20240627	141200	67451070	5830	5830	5830	5830	0
338	20240627	141100	67451070	5830	5830	5830	5830	0
339	20240627	141000	67451070	5830	5830	5830	5830	0
340	20240627	140900	67451070	5830	5830	5830	5830	0
341	20240627	140800	67451070	5830	5830	5830	5830	0
342	20240627	140700	67451070	5830	5830	5830	5830	0
343	20240627	140600	67451070	5830	5830	5830	5830	0
344	20240627	140500	67451070	5830	5830	5830	5830	0
345	20240627	140400	67451070	5830	5830	5830	5830	0
346	20240627	140300	67451070	5830	5830	5830	5830	1
347	20240627	140200	67445240	5850	5850	5850	5850	0
348	20240627	140100	67445240	5850	5850	5850	5850	0
349	20240627	140000	67445240	5850	5850	5850	5850	0
350	20240627	135900	67445240	5850	5850	5850	5850	0
351	20240627	135800	67445240	5850	5850	5850	5850	0
352	20240627	135700	67445240	5850	5820	5850	5820	319
353	20240627	135600	65588200	5820	5820	5820	5820	0
354	20240627	135500	65588200	5820	5820	5820	5820	0
355	20240627	135400	65588200	5820	5820	5820	5820	0
356	20240627	135300	65588200	5820	5820	5820	5820	15
357	20240627	135200	65500900	5810	5810	5810	5810	0
358	20240627	135100	65500900	5810	5810	5810	5810	17
359	20240627	135000	65402130	5820	5820	5820	5820	0
360	20240627	134900	65402130	5820	5820	5820	5820	0
361	20240627	134800	65402130	5820	5820	5820	5820	0
362	20240627	134700	65402130	5820	5820	5820	5820	0
363	20240627	134600	65402130	5820	5820	5820	5820	0
364	20240627	134500	65402130	5820	5820	5820	5820	0
365	20240627	134400	65402130	5820	5820	5820	5820	3
366	20240627	134300	65384670	5790	5790	5790	5790	0
367	20240627	134200	65384670	5790	5790	5790	5790	2
368	20240627	134100	65373090	5800	5800	5800	5800	0
369	20240627	134000	65373090	5800	5800	5800	5800	500
370	20240627	133900	62473090	5820	5820	5820	5820	0
371	20240627	133800	62473090	5820	5820	5820	5820	0
372	20240627	133700	62473090	5820	5820	5820	5820	0
373	20240627	133600	62473090	5820	5820	5820	5820	0
374	20240627	133500	62473090	5820	5820	5820	5820	0
375	20240627	133400	62473090	5820	5820	5820	5820	0
376	20240627	133300	62473090	5820	5820	5820	5820	0
377	20240627	133200	62473090	5820	5820	5820	5820	0
378	20240627	133100	62473090	5820	5820	5820	5820	0
379	20240627	133000	62473090	5820	5820	5820	5820	0
380	20240627	132900	62473090	5820	5820	5820	5820	1
381	20240627	132800	62467270	5820	5820	5820	5820	0
382	20240627	132700	62467270	5820	5820	5820	5820	0
383	20240627	132600	62467270	5820	5820	5820	5820	0
384	20240627	132500	62467270	5820	5820	5820	5820	0
385	20240627	132400	62467270	5820	5820	5820	5820	0
386	20240627	132300	62467270	5820	5820	5820	5820	0
387	20240627	132200	62467270	5820	5820	5820	5820	3
388	20240627	132100	62449810	5800	5800	5800	5800	0
389	20240627	132000	62449810	5800	5800	5800	5800	0
390	20240627	131900	62449810	5800	5800	5800	5800	0
391	20240627	131800	62449810	5800	5800	5800	5800	0
392	20240627	131700	62449810	5800	5800	5800	5800	0
393	20240627	131600	62449810	5800	5800	5800	5800	0
394	20240627	131500	62449810	5800	5800	5800	5800	0
395	20240627	131400	62449810	5800	5800	5800	5800	0
396	20240627	131300	62449810	5800	5800	5800	5800	500
397	20240627	131200	59549810	5800	5800	5800	5800	0
398	20240627	131100	59549810	5800	5800	5800	5800	0
399	20240627	131000	59549810	5800	5800	5800	5800	0
400	20240627	130900	59549810	5800	5800	5800	5800	100
401	20240627	130800	58969810	5800	5800	5800	5800	0
402	20240627	130700	58969810	5800	5800	5800	5800	1534
403	20240627	130600	50072610	5830	5830	5830	5830	0
404	20240627	130500	50072610	5830	5830	5830	5830	0
405	20240627	130400	50072610	5830	5830	5830	5830	0
406	20240627	130300	50072610	5830	5830	5830	5830	0
407	20240627	130200	50072610	5830	5830	5830	5830	0
408	20240627	130100	50072610	5830	5830	5830	5830	0
409	20240627	130000	50072610	5830	5830	5830	5830	0
410	20240627	125900	50072610	5830	5830	5830	5830	0
411	20240627	125800	50072610	5830	5830	5830	5830	0
412	20240627	125700	50072610	5830	5830	5830	5830	0
413	20240627	125600	50072610	5830	5830	5830	5830	0
414	20240627	125500	50072610	5830	5830	5830	5830	0
415	20240627	125400	50072610	5830	5830	5830	5830	1
416	20240627	125300	50066780	5830	5830	5830	5830	0
417	20240627	125200	50066780	5830	5830	5830	5830	0
418	20240627	125100	50066780	5830	5830	5830	5830	0
419	20240627	125000	50066780	5830	5830	5830	5830	3
420	20240627	124900	50049290	5800	5800	5800	5800	122
421	20240627	124800	49341690	5810	5810	5810	5810	0
422	20240627	124700	49341690	5810	5820	5820	5810	218
423	20240627	124600	48075100	5820	5820	5820	5820	148
424	20240627	124500	47213740	5800	5800	5800	5800	0
425	20240627	124400	47213740	5800	5800	5800	5800	421
426	20240627	124300	44771940	5800	5800	5800	5800	0
427	20240627	124200	44771940	5800	5800	5800	5800	0
428	20240627	124100	44771940	5800	5800	5800	5800	0
429	20240627	124000	44771940	5800	5800	5800	5800	1
430	20240627	123900	44766140	5800	5800	5800	5800	498
431	20240627	123800	41877740	5800	5800	5800	5800	2
432	20240627	123700	41866140	5800	5800	5800	5800	200
433	20240627	123600	40706140	5800	5800	5800	5800	0
434	20240627	123500	40706140	5800	5800	5800	5800	0
435	20240627	123400	40706140	5800	5800	5800	5800	0
436	20240627	123300	40706140	5800	5800	5800	5800	0
437	20240627	123200	40706140	5800	5800	5800	5800	1
438	20240627	123100	40700340	5800	5800	5800	5800	1
439	20240627	123000	40694540	5800	5800	5800	5800	0
440	20240627	122900	40694540	5800	5800	5800	5800	2
441	20240627	122800	40682940	5800	5800	5800	5800	1
442	20240627	122700	40677140	5800	5800	5800	5800	3
443	20240627	122600	40659740	5800	5800	5800	5800	2
444	20240627	122500	40648140	5800	5800	5820	5800	12
445	20240627	122400	40578360	5800	5800	5800	5800	0
446	20240627	122300	40578360	5800	5800	5800	5800	0
447	20240627	122200	40578360	5800	5830	5830	5800	808
448	20240627	122100	35891930	5810	5810	5810	5810	0
449	20240627	122000	35891930	5810	5810	5810	5810	0
450	20240627	121900	35891930	5810	5810	5810	5810	0
451	20240627	121800	35891930	5810	5810	5810	5810	0
452	20240627	121700	35891930	5810	5810	5810	5810	0
453	20240627	121600	35891930	5810	5810	5810	5810	0
454	20240627	121500	35891930	5810	5810	5810	5810	0
455	20240627	121400	35891930	5810	5810	5810	5810	0
456	20240627	121300	35891930	5810	5810	5810	5810	0
457	20240627	121200	35891930	5810	5810	5810	5810	0
458	20240627	121100	35891930	5810	5810	5810	5810	0
459	20240627	121000	35891930	5810	5810	5810	5810	0
460	20240627	120900	35891930	5810	5810	5810	5810	0
461	20240627	120800	35891930	5810	5810	5810	5810	0
462	20240627	120700	35891930	5810	5810	5810	5810	0
463	20240627	120600	35891930	5810	5810	5810	5810	0
464	20240627	120500	35891930	5810	5810	5810	5810	0
465	20240627	120400	35891930	5810	5810	5810	5810	0
466	20240627	120300	35891930	5810	5810	5810	5810	0
467	20240627	120200	35891930	5810	5810	5810	5810	1
468	20240627	120100	35886120	5830	5830	5830	5830	0
469	20240627	120000	35886120	5830	5830	5830	5830	0
470	20240627	115900	35886120	5830	5830	5830	5830	0
471	20240627	115800	35886120	5830	5830	5830	5830	0
472	20240627	115700	35886120	5830	5830	5830	5830	0
473	20240627	115600	35886120	5830	5830	5830	5830	1
474	20240627	115500	35880290	5830	5830	5830	5830	0
475	20240627	115400	35880290	5830	5830	5830	5830	0
476	20240627	115300	35880290	5830	5830	5830	5830	0
477	20240627	115200	35880290	5830	5830	5830	5830	0
478	20240627	115100	35880290	5830	5830	5830	5830	0
479	20240627	115000	35880290	5830	5830	5830	5830	0
480	20240627	114900	35880290	5830	5830	5830	5830	0
481	20240627	114800	35880290	5830	5830	5830	5830	0
482	20240627	114700	35880290	5830	5830	5830	5830	0
483	20240627	114600	35880290	5830	5830	5830	5830	0
484	20240627	114500	35880290	5830	5830	5830	5830	0
485	20240627	114400	35880290	5830	5830	5830	5830	0
486	20240627	114300	35880290	5830	5830	5830	5830	0
487	20240627	114200	35880290	5830	5830	5830	5830	0
488	20240627	114100	35880290	5830	5830	5830	5830	0
489	20240627	114000	35880290	5830	5830	5830	5830	0
490	20240627	113900	35880290	5830	5830	5830	5830	1
491	20240627	113800	35874460	5830	5830	5830	5830	0
492	20240627	113700	35874460	5830	5830	5830	5830	0
493	20240627	113600	35874460	5830	5830	5830	5830	0
494	20240627	113500	35874460	5830	5830	5830	5830	0
495	20240627	113400	35874460	5830	5830	5830	5830	0
496	20240627	113300	35874460	5830	5830	5830	5830	2
497	20240627	113200	35862800	5800	5800	5800	5800	0
498	20240627	113100	35862800	5800	5810	5810	5800	558
499	20240627	113000	32623210	5820	5820	5820	5820	58
500	20240627	112900	32285650	5820	5820	5820	5820	0
501	20240627	112800	32285650	5820	5820	5820	5820	0
502	20240627	112700	32285650	5820	5820	5820	5820	0
503	20240627	112600	32285650	5820	5820	5820	5820	92
504	20240627	112500	31750210	5840	5840	5840	5840	0
505	20240627	112400	31750210	5840	5840	5840	5840	0
506	20240627	112300	31750210	5840	5840	5840	5840	0
507	20240627	112200	31750210	5840	5840	5840	5840	0
508	20240627	112100	31750210	5840	5840	5840	5840	0
509	20240627	112000	31750210	5840	5840	5840	5840	0
510	20240627	111900	31750210	5840	5840	5840	5840	0
511	20240627	111800	31750210	5840	5840	5840	5840	0
512	20240627	111700	31750210	5840	5840	5840	5840	0
513	20240627	111600	31750210	5840	5840	5840	5840	1
514	20240627	111500	31744370	5810	5810	5810	5810	0
515	20240627	111400	31744370	5810	5810	5810	5810	0
516	20240627	111300	31744370	5810	5810	5810	5810	0
517	20240627	111200	31744370	5810	5810	5810	5810	200
518	20240627	111100	30582370	5810	5810	5810	5810	0
519	20240627	111000	30582370	5810	5810	5810	5810	0
520	20240627	110900	30582370	5810	5810	5810	5810	0
521	20240627	110800	30582370	5810	5810	5810	5810	1
522	20240627	110700	30576560	5850	5850	5850	5850	0
523	20240627	110600	30576560	5850	5850	5850	5850	0
524	20240627	110500	30576560	5850	5850	5850	5850	0
525	20240627	110400	30576560	5850	5850	5850	5850	0
526	20240627	110300	30576560	5850	5850	5850	5850	0
527	20240627	110200	30576560	5850	5850	5850	5850	0
528	20240627	110100	30576560	5850	5850	5850	5850	0
529	20240627	110000	30576560	5850	5850	5850	5850	0
530	20240627	105900	30576560	5850	5850	5850	5850	1
531	20240627	105800	30570710	5810	5810	5810	5810	807
532	20240627	105700	25882040	5810	5810	5810	5810	94
533	20240627	105600	25335900	5810	5810	5810	5810	79
534	20240627	105500	24876910	5810	5810	5810	5810	0
535	20240627	105400	24876910	5810	5810	5810	5810	0
536	20240627	105300	24876910	5810	5810	5810	5810	0
537	20240627	105200	24876910	5810	5810	5810	5810	0
538	20240627	105100	24876910	5810	5810	5810	5810	1
539	20240627	105000	24871100	5820	5820	5820	5820	0
540	20240627	104900	24871100	5820	5830	5830	5820	230
541	20240627	104800	23531400	5850	5850	5850	5850	0
542	20240627	104700	23531400	5850	5850	5850	5850	5
543	20240627	104600	23502150	5850	5850	5850	5850	55
544	20240627	104500	23180400	5850	5850	5850	5850	0
545	20240627	104400	23180400	5850	5850	5850	5850	2
546	20240627	104300	23168700	5820	5820	5820	5820	0
547	20240627	104200	23168700	5820	5820	5820	5820	0
548	20240627	104100	23168700	5820	5820	5820	5820	0
549	20240627	104000	23168700	5820	5820	5820	5820	0
550	20240627	103900	23168700	5820	5820	5820	5820	0
551	20240627	103800	23168700	5820	5820	5820	5820	0
552	20240627	103700	23168700	5820	5820	5820	5820	0
553	20240627	103600	23168700	5820	5820	5820	5820	0
554	20240627	103500	23168700	5820	5850	5850	5820	51
555	20240627	103400	22871850	5820	5820	5820	5820	0
556	20240627	103300	22871850	5820	5820	5820	5820	5
557	20240627	103200	22842750	5850	5850	5850	5850	0
558	20240627	103100	22842750	5850	5850	5850	5850	1
559	20240627	103000	22836900	5850	5850	5850	5850	0
560	20240627	102900	22836900	5850	5850	5850	5850	0
561	20240627	102800	22836900	5850	5850	5850	5850	0
562	20240627	102700	22836900	5850	5850	5850	5850	0
563	20240627	102600	22836900	5850	5850	5850	5850	1
564	20240627	102500	22831050	5850	5850	5850	5850	0
565	20240627	102400	22831050	5850	5850	5850	5850	0
566	20240627	102300	22831050	5850	5850	5850	5850	0
567	20240627	102200	22831050	5850	5850	5850	5850	0
568	20240627	102100	22831050	5850	5850	5850	5850	1
569	20240627	102000	22825200	5850	5850	5850	5850	0
570	20240627	101900	22825200	5850	5850	5850	5850	0
571	20240627	101800	22825200	5850	5850	5850	5850	1
572	20240627	101700	22819350	5850	5850	5850	5850	0
573	20240627	101600	22819350	5850	5850	5850	5850	1
574	20240627	101500	22813500	5820	5820	5820	5820	0
575	20240627	101400	22813500	5820	5820	5820	5820	95
576	20240627	101300	22260600	5820	5820	5820	5820	0
577	20240627	101200	22260600	5820	5820	5820	5820	75
578	20240627	101100	21824100	5840	5840	5840	5840	0
579	20240627	101000	21824100	5840	5840	5840	5840	0
580	20240627	100900	21824100	5840	5840	5840	5840	1
581	20240627	100800	21818260	5820	5820	5820	5820	0
582	20240627	100700	21818260	5820	5820	5820	5820	25
583	20240627	100600	21672760	5840	5840	5840	5840	0
584	20240627	100500	21672760	5840	5840	5840	5840	1
585	20240627	100400	21666920	5810	5810	5810	5810	0
586	20240627	100300	21666920	5810	5810	5810	5810	0
587	20240627	100200	21666920	5810	5810	5810	5810	0
588	20240627	100100	21666920	5810	5810	5810	5810	0
589	20240627	100000	21666920	5810	5810	5810	5810	0
590	20240627	095900	21666920	5810	5810	5810	5810	1
591	20240627	095800	21661110	5810	5810	5810	5810	1
592	20240627	095700	21655300	5810	5840	5840	5810	4
593	20240627	095600	21631970	5810	5810	5810	5810	1
594	20240627	095500	21626160	5810	5810	5810	5810	1
595	20240627	095400	21620350	5790	5790	5790	5790	0
596	20240627	095300	21620350	5790	5840	5840	5790	132
597	20240627	095200	20849520	5840	5790	5840	5790	231
598	20240627	095100	19500980	5790	5790	5790	5790	579
599	20240627	095000	16148570	5790	5790	5790	5790	42
600	20240627	094900	15905390	5830	5830	5830	5830	5
601	20240627	094800	15876240	5790	5790	5790	5790	1
602	20240627	094700	15870450	5830	5830	5830	5790	3
603	20240627	094600	15853000	5790	5790	5790	5790	75
604	20240627	094500	15418750	5790	5790	5790	5790	134
605	20240627	094400	14642890	5790	5790	5790	5790	3
606	20240627	094300	14625520	5790	5790	5790	5790	0
607	20240627	094200	14625520	5790	5790	5790	5790	1
608	20240627	094100	14619730	5790	5790	5790	5790	1
609	20240627	094000	14613940	5790	5790	5790	5790	1
610	20240627	093900	14608150	5790	5790	5790	5790	1
611	20240627	093800	14602360	5800	5800	5800	5800	117
612	20240627	093700	13923760	5800	5800	5800	5800	1
613	20240627	093600	13917960	5830	5830	5830	5800	3
614	20240627	093500	13900500	5800	5800	5800	5800	1
615	20240627	093400	13894700	5800	5830	5830	5800	2
616	20240627	093300	13883070	5800	5800	5800	5800	1
617	20240627	093200	13877270	5830	5830	5830	5830	0
618	20240627	093100	13877270	5830	5820	5830	5790	1095
619	20240627	093000	7520760	5820	5820	5820	5820	1
620	20240627	092900	7514940	5830	5820	5830	5820	2
621	20240627	092800	7503290	5830	5820	5830	5820	2
622	20240627	092700	7491640	5830	5830	5830	5830	1
623	20240627	092600	7485810	5820	5830	5830	5820	2
624	20240627	092500	7474160	5820	5830	5830	5820	6
625	20240627	092400	7439190	5830	5820	5830	5820	2
626	20240627	092300	7427540	5830	5820	5830	5810	35
627	20240627	092200	7224160	5830	5820	5840	5820	3
628	20240627	092100	7206670	5830	5840	5840	5830	2
629	20240627	092000	7195000	5810	5810	5810	5810	1
630	20240627	091900	7189190	5840	5810	5840	5810	17
631	20240627	091800	7090090	5810	5810	5810	5810	1
632	20240627	091700	7084280	5840	5810	5840	5810	2
633	20240627	091600	7072630	5840	5840	5840	5840	10
634	20240627	091500	7014230	5800	5840	5840	5800	11
635	20240627	091400	6950030	5810	5840	5840	5810	11
636	20240627	091300	6885820	5840	5820	5840	5820	11
637	20240627	091200	6821600	5830	5830	5830	5830	1
638	20240627	091100	6815770	5840	5800	5840	5800	12
639	20240627	091000	6745730	5800	5800	5800	5800	4
640	20240627	090900	6722530	5800	5810	5810	5800	728
641	20240627	090800	2494960	5820	5820	5820	5820	1
642	20240627	090700	2489140	5820	5820	5820	5820	1
643	20240627	090600	2483320	5820	5820	5820	5820	1
644	20240627	090500	2477500	5810	5810	5810	5810	0
645	20240627	090400	2477500	5810	5810	5810	5810	1
646	20240627	090300	2471690	5810	5810	5810	5810	1
647	20240627	090200	2465880	5850	5800	5850	5800	26
648	20240627	090100	2313830	5810	5820	5820	5810	218
649	20240627	090000	1046150	5830	5850	5850	5830	179