KissMeData/069730/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194900	120265240	4355	4355	4355	4355	749
3	20240627	194800	120265240	4355	4355	4355	4355	0
4	20240627	194700	120265240	4355	4355	4355	4355	0
5	20240627	194600	120265240	4355	4355	4355	4355	0
6	20240627	194500	120265240	4355	4355	4355	4355	0
7	20240627	194400	120265240	4355	4355	4355	4355	0
8	20240627	194300	120265240	4355	4355	4355	4355	0
9	20240627	194200	120265240	4355	4355	4355	4355	0
10	20240627	194100	120265240	4355	4355	4355	4355	0
11	20240627	194000	120265240	4355	4355	4355	4355	0
12	20240627	193900	120265240	4355	4355	4355	4355	0
13	20240627	193800	120265240	4355	4355	4355	4355	0
14	20240627	193700	120265240	4355	4355	4355	4355	0
15	20240627	193600	120265240	4355	4355	4355	4355	0
16	20240627	193500	120265240	4355	4355	4355	4355	0
17	20240627	193400	120265240	4355	4355	4355	4355	0
18	20240627	193300	120265240	4355	4355	4355	4355	0
19	20240627	193200	120265240	4355	4355	4355	4355	0
20	20240627	193100	120265240	4355	4355	4355	4355	0
21	20240627	193000	120265240	4355	4355	4355	4355	0
22	20240627	192900	120265240	4355	4355	4355	4355	0
23	20240627	192800	120265240	4355	4355	4355	4355	0
24	20240627	192700	120265240	4355	4355	4355	4355	0
25	20240627	192600	120265240	4355	4355	4355	4355	0
26	20240627	192500	120265240	4355	4355	4355	4355	0
27	20240627	192400	120265240	4355	4355	4355	4355	0
28	20240627	192300	120265240	4355	4355	4355	4355	0
29	20240627	192200	120265240	4355	4355	4355	4355	0
30	20240627	192100	120265240	4355	4355	4355	4355	0
31	20240627	192000	120265240	4355	4355	4355	4355	0
32	20240627	191900	120265240	4355	4355	4355	4355	749
33	20240627	191800	120265240	4355	4355	4355	4355	0
34	20240627	191700	120265240	4355	4355	4355	4355	0
35	20240627	191600	120265240	4355	4355	4355	4355	0
36	20240627	191500	120265240	4355	4355	4355	4355	0
37	20240627	191400	120265240	4355	4355	4355	4355	0
38	20240627	191300	120265240	4355	4355	4355	4355	0
39	20240627	191200	120265240	4355	4355	4355	4355	0
40	20240627	191100	120265240	4355	4355	4355	4355	0
41	20240627	191000	120265240	4355	4355	4355	4355	0
42	20240627	190900	120265240	4355	4355	4355	4355	0
43	20240627	190800	120265240	4355	4355	4355	4355	0
44	20240627	190700	120265240	4355	4355	4355	4355	0
45	20240627	190600	120265240	4355	4355	4355	4355	0
46	20240627	190500	120265240	4355	4355	4355	4355	0
47	20240627	190400	120265240	4355	4355	4355	4355	0
48	20240627	190300	120265240	4355	4355	4355	4355	0
49	20240627	190200	120265240	4355	4355	4355	4355	0
50	20240627	190100	120265240	4355	4355	4355	4355	0
51	20240627	190000	120265240	4355	4355	4355	4355	0
52	20240627	185900	120265240	4355	4355	4355	4355	0
53	20240627	185800	120265240	4355	4355	4355	4355	0
54	20240627	185700	120265240	4355	4355	4355	4355	0
55	20240627	185600	120265240	4355	4355	4355	4355	0
56	20240627	185500	120265240	4355	4355	4355	4355	0
57	20240627	185400	120265240	4355	4355	4355	4355	0
58	20240627	185300	120265240	4355	4355	4355	4355	0
59	20240627	185200	120265240	4355	4355	4355	4355	0
60	20240627	185100	120265240	4355	4355	4355	4355	0
61	20240627	185000	120265240	4355	4355	4355	4355	0
62	20240627	184900	120265240	4355	4355	4355	4355	749
63	20240627	184800	120265240	4355	4355	4355	4355	0
64	20240627	184700	120265240	4355	4355	4355	4355	0
65	20240627	184600	120265240	4355	4355	4355	4355	0
66	20240627	184500	120265240	4355	4355	4355	4355	0
67	20240627	184400	120265240	4355	4355	4355	4355	0
68	20240627	184300	120265240	4355	4355	4355	4355	0
69	20240627	184200	120265240	4355	4355	4355	4355	0
70	20240627	184100	120265240	4355	4355	4355	4355	0
71	20240627	184000	120265240	4355	4355	4355	4355	0
72	20240627	183900	120265240	4355	4355	4355	4355	0
73	20240627	183800	120265240	4355	4355	4355	4355	0
74	20240627	183700	120265240	4355	4355	4355	4355	0
75	20240627	183600	120265240	4355	4355	4355	4355	0
76	20240627	183500	120265240	4355	4355	4355	4355	0
77	20240627	183400	120265240	4355	4355	4355	4355	0
78	20240627	183300	120265240	4355	4355	4355	4355	0
79	20240627	183200	120265240	4355	4355	4355	4355	0
80	20240627	183100	120265240	4355	4355	4355	4355	0
81	20240627	183000	120265240	4355	4355	4355	4355	0
82	20240627	182900	120265240	4355	4355	4355	4355	0
83	20240627	182800	120265240	4355	4355	4355	4355	0
84	20240627	182700	120265240	4355	4355	4355	4355	0
85	20240627	182600	120265240	4355	4355	4355	4355	0
86	20240627	182500	120265240	4355	4355	4355	4355	0
87	20240627	182400	120265240	4355	4355	4355	4355	0
88	20240627	182300	120265240	4355	4355	4355	4355	0
89	20240627	182200	120265240	4355	4355	4355	4355	0
90	20240627	182100	120265240	4355	4355	4355	4355	0
91	20240627	182000	120265240	4355	4355	4355	4355	0
92	20240627	181900	120265240	4355	4355	4355	4355	749
93	20240627	181800	120265240	4355	4355	4355	4355	0
94	20240627	181700	120265240	4355	4355	4355	4355	0
95	20240627	181600	120265240	4355	4355	4355	4355	0
96	20240627	181500	120265240	4355	4355	4355	4355	0
97	20240627	181400	120265240	4355	4355	4355	4355	0
98	20240627	181300	120265240	4355	4355	4355	4355	0
99	20240627	181200	120265240	4355	4355	4355	4355	0
100	20240627	181100	120265240	4355	4355	4355	4355	0
101	20240627	181000	120265240	4355	4355	4355	4355	0
102	20240627	180900	120265240	4355	4355	4355	4355	0
103	20240627	180800	120265240	4355	4355	4355	4355	0
104	20240627	180700	120265240	4355	4355	4355	4355	0
105	20240627	180600	120265240	4355	4355	4355	4355	0
106	20240627	180500	120265240	4355	4355	4355	4355	0
107	20240627	180400	120265240	4355	4355	4355	4355	0
108	20240627	180300	120265240	4355	4355	4355	4355	0
109	20240627	180200	120265240	4355	4355	4355	4355	0
110	20240627	180100	120265240	4355	4355	4355	4355	0
111	20240627	180000	120265240	4355	4355	4355	4355	0
112	20240627	175900	120265240	4355	4355	4355	4355	0
113	20240627	175800	120265240	4355	4355	4355	4355	0
114	20240627	175700	120265240	4355	4355	4355	4355	0
115	20240627	175600	120265240	4355	4355	4355	4355	0
116	20240627	175500	120265240	4355	4355	4355	4355	0
117	20240627	175400	120265240	4355	4355	4355	4355	0
118	20240627	175300	120265240	4355	4355	4355	4355	0
119	20240627	175200	120265240	4355	4355	4355	4355	0
120	20240627	175100	120265240	4355	4355	4355	4355	0
121	20240627	175000	120265240	4355	4355	4355	4355	0
122	20240627	174900	120265240	4355	4355	4355	4355	749
123	20240627	174800	120265240	4355	4355	4355	4355	0
124	20240627	174700	120265240	4355	4355	4355	4355	0
125	20240627	174600	120265240	4355	4355	4355	4355	0
126	20240627	174500	120265240	4355	4355	4355	4355	0
127	20240627	174400	120265240	4355	4355	4355	4355	0
128	20240627	174300	120265240	4355	4355	4355	4355	0
129	20240627	174200	120265240	4355	4355	4355	4355	0
130	20240627	174100	120265240	4355	4355	4355	4355	0
131	20240627	174000	120265240	4355	4355	4355	4355	0
132	20240627	173900	120265240	4355	4355	4355	4355	0
133	20240627	173800	120265240	4355	4355	4355	4355	0
134	20240627	173700	120265240	4355	4355	4355	4355	0
135	20240627	173600	120265240	4355	4355	4355	4355	0
136	20240627	173500	120265240	4355	4355	4355	4355	0
137	20240627	173400	120265240	4355	4355	4355	4355	0
138	20240627	173300	120265240	4355	4355	4355	4355	0
139	20240627	173200	120265240	4355	4355	4355	4355	0
140	20240627	173100	120265240	4355	4355	4355	4355	0
141	20240627	173000	120265240	4355	4355	4355	4355	0
142	20240627	172900	120265240	4355	4355	4355	4355	0
143	20240627	172800	120265240	4355	4355	4355	4355	0
144	20240627	172700	120265240	4355	4355	4355	4355	0
145	20240627	172600	120265240	4355	4355	4355	4355	0
146	20240627	172500	120265240	4355	4355	4355	4355	0
147	20240627	172400	120265240	4355	4355	4355	4355	0
148	20240627	172300	120265240	4355	4355	4355	4355	0
149	20240627	172200	120265240	4355	4355	4355	4355	0
150	20240627	172100	120265240	4355	4355	4355	4355	0
151	20240627	172000	120265240	4355	4355	4355	4355	0
152	20240627	171900	120265240	4355	4355	4355	4355	749
153	20240627	171800	120265240	4355	4355	4355	4355	0
154	20240627	171700	120265240	4355	4355	4355	4355	0
155	20240627	171600	120265240	4355	4355	4355	4355	0
156	20240627	171500	120265240	4355	4355	4355	4355	0
157	20240627	171400	120265240	4355	4355	4355	4355	0
158	20240627	171300	120265240	4355	4355	4355	4355	0
159	20240627	171200	120265240	4355	4355	4355	4355	0
160	20240627	171100	120265240	4355	4355	4355	4355	0
161	20240627	171000	120265240	4355	4355	4355	4355	0
162	20240627	170900	120265240	4355	4355	4355	4355	0
163	20240627	170800	120265240	4355	4355	4355	4355	0
164	20240627	170700	120265240	4355	4355	4355	4355	0
165	20240627	170600	120265240	4355	4355	4355	4355	0
166	20240627	170500	120265240	4355	4355	4355	4355	0
167	20240627	170400	120265240	4355	4355	4355	4355	0
168	20240627	170300	120265240	4355	4355	4355	4355	0
169	20240627	170200	120265240	4355	4355	4355	4355	0
170	20240627	170100	120265240	4355	4355	4355	4355	0
171	20240627	170000	120265240	4355	4355	4355	4355	0
172	20240627	165900	120265240	4355	4355	4355	4355	0
173	20240627	165800	120265240	4355	4355	4355	4355	0
174	20240627	165700	120265240	4355	4355	4355	4355	0
175	20240627	165600	120265240	4355	4355	4355	4355	0
176	20240627	165500	120265240	4355	4355	4355	4355	0
177	20240627	165400	120265240	4355	4355	4355	4355	0
178	20240627	165300	120265240	4355	4355	4355	4355	0
179	20240627	165200	120265240	4355	4355	4355	4355	0
180	20240627	165100	120265240	4355	4355	4355	4355	0
181	20240627	165000	120265240	4355	4355	4355	4355	0
182	20240627	164900	120265240	4355	4355	4355	4355	749
183	20240627	164800	120265240	4355	4355	4355	4355	0
184	20240627	164700	120265240	4355	4355	4355	4355	0
185	20240627	164600	120265240	4355	4355	4355	4355	0
186	20240627	164500	120265240	4355	4355	4355	4355	0
187	20240627	164400	120265240	4355	4355	4355	4355	0
188	20240627	164300	120265240	4355	4355	4355	4355	0
189	20240627	164200	120265240	4355	4355	4355	4355	0
190	20240627	164100	120265240	4355	4355	4355	4355	0
191	20240627	164000	120265240	4355	4355	4355	4355	0
192	20240627	163900	120265240	4355	4355	4355	4355	0
193	20240627	163800	120265240	4355	4355	4355	4355	0
194	20240627	163700	120265240	4355	4355	4355	4355	0
195	20240627	163600	120265240	4355	4355	4355	4355	0
196	20240627	163500	120265240	4355	4355	4355	4355	0
197	20240627	163400	120265240	4355	4355	4355	4355	0
198	20240627	163300	120265240	4355	4355	4355	4355	0
199	20240627	163200	120265240	4355	4355	4355	4355	0
200	20240627	163100	120265240	4355	4355	4355	4355	0
201	20240627	163000	120265240	4355	4355	4355	4355	0
202	20240627	162900	120265240	4355	4355	4355	4355	0
203	20240627	162800	120265240	4355	4355	4355	4355	0
204	20240627	162700	120265240	4355	4355	4355	4355	0
205	20240627	162600	120265240	4355	4355	4355	4355	0
206	20240627	162500	120265240	4355	4355	4355	4355	0
207	20240627	162400	120265240	4355	4355	4355	4355	0
208	20240627	162300	120265240	4355	4355	4355	4355	0
209	20240627	162200	120265240	4355	4355	4355	4355	0
210	20240627	162100	120265240	4355	4355	4355	4355	0
211	20240627	162000	120265240	4355	4355	4355	4355	0
212	20240627	161900	120265240	4355	4355	4355	4355	749
213	20240627	161800	120265240	4355	4355	4355	4355	0
214	20240627	161700	120265240	4355	4355	4355	4355	0
215	20240627	161600	120265240	4355	4355	4355	4355	0
216	20240627	161500	120265240	4355	4355	4355	4355	0
217	20240627	161400	120265240	4355	4355	4355	4355	0
218	20240627	161300	120265240	4355	4355	4355	4355	0
219	20240627	161200	120265240	4355	4355	4355	4355	0
220	20240627	161100	120265240	4355	4355	4355	4355	0
221	20240627	161000	120265240	4355	4355	4355	4355	0
222	20240627	160900	120265240	4355	4355	4355	4355	0
223	20240627	160800	120265240	4355	4355	4355	4355	0
224	20240627	160700	120265240	4355	4355	4355	4355	0
225	20240627	160600	120265240	4355	4355	4355	4355	0
226	20240627	160500	120265240	4355	4355	4355	4355	0
227	20240627	160400	120265240	4355	4355	4355	4355	0
228	20240627	160300	120265240	4355	4355	4355	4355	0
229	20240627	160200	120265240	4355	4355	4355	4355	0
230	20240627	160100	120265240	4355	4355	4355	4355	0
231	20240627	160000	120265240	4355	4355	4355	4355	0
232	20240627	155900	120265240	4355	4355	4355	4355	0
233	20240627	155800	120265240	4355	4355	4355	4355	0
234	20240627	155700	120265240	4355	4355	4355	4355	0
235	20240627	155600	120265240	4355	4355	4355	4355	0
236	20240627	155500	120265240	4355	4355	4355	4355	0
237	20240627	155400	120265240	4355	4355	4355	4355	0
238	20240627	155300	120265240	4355	4355	4355	4355	0
239	20240627	155200	120265240	4355	4355	4355	4355	0
240	20240627	155100	120265240	4355	4355	4355	4355	0
241	20240627	155000	120265240	4355	4355	4355	4355	0
242	20240627	154900	120265240	4355	4355	4355	4355	749
243	20240627	154800	120265240	4355	4355	4355	4355	0
244	20240627	154700	120265240	4355	4355	4355	4355	0
245	20240627	154600	120265240	4355	4355	4355	4355	0
246	20240627	154500	120265240	4355	4355	4355	4355	0
247	20240627	154400	120265240	4355	4355	4355	4355	0
248	20240627	154300	120265240	4355	4355	4355	4355	0
249	20240627	154200	120265240	4355	4355	4355	4355	0
250	20240627	154100	120265240	4355	4355	4355	4355	0
251	20240627	154000	120265240	4355	4355	4355	4355	0
252	20240627	153900	120265240	4355	4355	4355	4355	0
253	20240627	153800	120265240	4355	4355	4355	4355	0
254	20240627	153700	120265240	4355	4355	4355	4355	0
255	20240627	153600	120265240	4355	4355	4355	4355	0
256	20240627	153500	120265240	4355	4355	4355	4355	0
257	20240627	153400	120265240	4355	4355	4355	4355	0
258	20240627	153300	120265240	4355	4355	4355	4355	0
259	20240627	153200	120265240	4355	4355	4355	4355	0
260	20240627	153100	120265240	4355	4355	4355	4355	0
261	20240627	153000	120265240	4355	4355	4355	4355	749
262	20240627	152900	117003345	4385	4385	4385	4385	0
263	20240627	152800	117003345	4385	4385	4385	4385	0
264	20240627	152700	117003345	4385	4385	4385	4385	0
265	20240627	152600	117003345	4385	4385	4385	4385	0
266	20240627	152500	117003345	4385	4385	4385	4385	0
267	20240627	152400	117003345	4385	4385	4385	4385	0
268	20240627	152300	117003345	4385	4385	4385	4385	0
269	20240627	152200	117003345	4385	4385	4385	4385	0
270	20240627	152100	117003345	4385	4385	4385	4385	0
271	20240627	152000	117003345	4385	4385	4385	4385	0
272	20240627	151900	117003345	4385	4360	4385	4355	555
273	20240627	151800	114584115	4390	4390	4390	4390	0
274	20240627	151700	114584115	4390	4390	4390	4390	1
275	20240627	151600	114579725	4360	4365	4365	4360	1006
276	20240627	151500	110193290	4360	4370	4370	4360	602
277	20240627	151400	107566900	4365	4365	4365	4365	0
278	20240627	151300	107566900	4365	4365	4365	4365	0
279	20240627	151200	107566900	4365	4365	4365	4365	150
280	20240627	151100	106912150	4365	4365	4365	4365	120
281	20240627	151000	106388350	4380	4380	4395	4380	77
282	20240627	150900	106051075	4375	4375	4375	4375	0
283	20240627	150800	106051075	4375	4375	4375	4375	0
284	20240627	150700	106051075	4375	4375	4375	4375	0
285	20240627	150600	106051075	4375	4375	4375	4375	0
286	20240627	150500	106051075	4375	4375	4375	4375	0
287	20240627	150400	106051075	4375	4370	4375	4370	356
288	20240627	150300	104495300	4370	4370	4370	4370	310
289	20240627	150200	103140600	4365	4365	4365	4365	202
290	20240627	150100	102258870	4365	4365	4365	4365	200
291	20240627	150000	101385870	4365	4365	4365	4365	0
292	20240627	145900	101385870	4365	4365	4365	4365	0
293	20240627	145800	101385870	4365	4365	4365	4365	70
294	20240627	145700	101080320	4375	4375	4375	4375	189
295	20240627	145600	100253445	4380	4380	4380	4380	45
296	20240627	145500	100056345	4365	4385	4385	4365	171
297	20240627	145400	99308595	4390	4390	4390	4390	0
298	20240627	145300	99308595	4390	4390	4390	4390	0
299	20240627	145200	99308595	4390	4390	4390	4390	0
300	20240627	145100	99308595	4390	4390	4390	4390	0
301	20240627	145000	99308595	4390	4390	4390	4390	76
302	20240627	144900	98974955	4400	4400	4400	4400	0
303	20240627	144800	98974955	4400	4400	4400	4400	100
304	20240627	144700	98534955	4410	4410	4410	4410	0
305	20240627	144600	98534955	4410	4410	4410	4410	50
306	20240627	144500	98314455	4410	4410	4410	4410	0
307	20240627	144400	98314455	4410	4410	4410	4410	0
308	20240627	144300	98314455	4410	4410	4410	4410	0
309	20240627	144200	98314455	4410	4410	4410	4410	0
310	20240627	144100	98314455	4410	4410	4410	4410	0
311	20240627	144000	98314455	4410	4410	4410	4410	0
312	20240627	143900	98314455	4410	4410	4410	4410	0
313	20240627	143800	98314455	4410	4410	4410	4410	7
314	20240627	143700	98283585	4420	4420	4420	4420	0
315	20240627	143600	98283585	4420	4420	4420	4420	0
316	20240627	143500	98283585	4420	4420	4420	4420	0
317	20240627	143400	98283585	4420	4420	4420	4420	0
318	20240627	143300	98283585	4420	4420	4420	4420	0
319	20240627	143200	98283585	4420	4420	4420	4420	0
320	20240627	143100	98283585	4420	4420	4420	4420	0
321	20240627	143000	98283585	4420	4420	4420	4420	0
322	20240627	142900	98283585	4420	4420	4420	4420	0
323	20240627	142800	98283585	4420	4420	4420	4420	0
324	20240627	142700	98283585	4420	4420	4420	4420	0
325	20240627	142600	98283585	4420	4425	4425	4420	5
326	20240627	142500	98261465	4420	4405	4420	4405	658
327	20240627	142400	95353205	4400	4400	4400	4400	0
328	20240627	142300	95353205	4400	4400	4400	4400	0
329	20240627	142200	95353205	4400	4400	4400	4400	46
330	20240627	142100	95150805	4395	4395	4395	4395	0
331	20240627	142000	95150805	4395	4395	4395	4395	0
332	20240627	141900	95150805	4395	4395	4395	4395	0
333	20240627	141800	95150805	4395	4395	4395	4395	0
334	20240627	141700	95150805	4395	4395	4395	4395	0
335	20240627	141600	95150805	4395	4395	4395	4395	512
336	20240627	141500	92900565	4395	4395	4395	4395	0
337	20240627	141400	92900565	4395	4395	4395	4395	207
338	20240627	141300	91990800	4395	4395	4395	4395	0
339	20240627	141200	91990800	4395	4395	4395	4395	0
340	20240627	141100	91990800	4395	4395	4395	4395	0
341	20240627	141000	91990800	4395	4395	4395	4395	200
342	20240627	140900	91111800	4395	4395	4395	4395	70
343	20240627	140800	90804150	4395	4395	4395	4395	0
344	20240627	140700	90804150	4395	4395	4395	4395	1
345	20240627	140600	90799755	4385	4385	4385	4385	0
346	20240627	140500	90799755	4385	4385	4385	4385	0
347	20240627	140400	90799755	4385	4385	4385	4385	10
348	20240627	140300	90755905	4400	4400	4400	4400	1090
349	20240627	140200	85959905	4395	4395	4395	4395	0
350	20240627	140100	85959905	4395	4395	4395	4395	1000
351	20240627	140000	81564905	4395	4395	4395	4395	1
352	20240627	135900	81560510	4375	4375	4375	4375	5
353	20240627	135800	81538635	4375	4375	4375	4375	0
354	20240627	135700	81538635	4375	4375	4375	4375	0
355	20240627	135600	81538635	4375	4375	4375	4375	0
356	20240627	135500	81538635	4375	4375	4375	4375	0
357	20240627	135400	81538635	4375	4375	4375	4375	0
358	20240627	135300	81538635	4375	4375	4375	4375	0
359	20240627	135200	81538635	4375	4375	4375	4375	100
360	20240627	135100	81101135	4370	4370	4370	4370	0
361	20240627	135000	81101135	4370	4370	4370	4370	0
362	20240627	134900	81101135	4370	4370	4370	4370	0
363	20240627	134800	81101135	4370	4370	4370	4370	39
364	20240627	134700	80930705	4370	4360	4370	4360	2422
365	20240627	134600	70357755	4360	4360	4360	4360	0
366	20240627	134500	70357755	4360	4360	4360	4360	0
367	20240627	134400	70357755	4360	4360	4360	4360	0
368	20240627	134300	70357755	4360	4360	4360	4360	1004
369	20240627	134200	65980315	4365	4365	4365	4365	0
370	20240627	134100	65980315	4365	4365	4365	4365	0
371	20240627	134000	65980315	4365	4365	4365	4365	636
372	20240627	133900	63204175	4370	4370	4370	4370	0
373	20240627	133800	63204175	4370	4370	4370	4370	0
374	20240627	133700	63204175	4370	4370	4370	4370	0
375	20240627	133600	63204175	4370	4370	4370	4370	0
376	20240627	133500	63204175	4370	4375	4375	4370	927
377	20240627	133400	59152865	4375	4375	4375	4375	0
378	20240627	133300	59152865	4375	4375	4375	4375	0
379	20240627	133200	59152865	4375	4375	4375	4375	0
380	20240627	133100	59152865	4375	4375	4375	4375	0
381	20240627	133000	59152865	4375	4375	4375	4375	0
382	20240627	132900	59152865	4375	4375	4375	4375	0
383	20240627	132800	59152865	4375	4385	4385	4375	120
384	20240627	132700	58626695	4385	4385	4385	4385	0
385	20240627	132600	58626695	4385	4385	4385	4385	0
386	20240627	132500	58626695	4385	4385	4385	4385	0
387	20240627	132400	58626695	4385	4385	4385	4385	0
388	20240627	132300	58626695	4385	4385	4385	4385	1
389	20240627	132200	58622310	4385	4385	4385	4385	0
390	20240627	132100	58622310	4385	4385	4385	4385	0
391	20240627	132000	58622310	4385	4385	4385	4385	0
392	20240627	131900	58622310	4385	4385	4385	4385	0
393	20240627	131800	58622310	4385	4385	4385	4385	1
394	20240627	131700	58617925	4400	4400	4400	4400	0
395	20240627	131600	58617925	4400	4400	4400	4400	77
396	20240627	131500	58279125	4400	4395	4400	4395	8
397	20240627	131400	58243940	4395	4385	4395	4385	22
398	20240627	131300	58147460	4390	4390	4390	4390	0
399	20240627	131200	58147460	4390	4390	4390	4390	0
400	20240627	131100	58147460	4390	4390	4390	4390	0
401	20240627	131000	58147460	4390	4390	4390	4390	151
402	20240627	130900	57484570	4390	4390	4390	4390	0
403	20240627	130800	57484570	4390	4390	4390	4390	0
404	20240627	130700	57484570	4390	4390	4390	4390	50
405	20240627	130600	57265070	4390	4390	4390	4390	0
406	20240627	130500	57265070	4390	4390	4390	4390	0
407	20240627	130400	57265070	4390	4390	4390	4390	0
408	20240627	130300	57265070	4390	4390	4390	4390	0
409	20240627	130200	57265070	4390	4390	4390	4390	0
410	20240627	130100	57265070	4390	4390	4390	4390	0
411	20240627	130000	57265070	4390	4390	4390	4390	0
412	20240627	125900	57265070	4390	4390	4390	4390	0
413	20240627	125800	57265070	4390	4390	4390	4390	0
414	20240627	125700	57265070	4390	4390	4390	4390	0
415	20240627	125600	57265070	4390	4390	4390	4390	0
416	20240627	125500	57265070	4390	4380	4390	4380	50
417	20240627	125400	57045870	4380	4380	4380	4380	0
418	20240627	125300	57045870	4380	4380	4380	4380	0
419	20240627	125200	57045870	4380	4380	4380	4380	0
420	20240627	125100	57045870	4380	4380	4380	4380	0
421	20240627	125000	57045870	4380	4380	4380	4380	0
422	20240627	124900	57045870	4380	4375	4380	4375	378
423	20240627	124800	55391875	4375	4375	4375	4375	0
424	20240627	124700	55391875	4375	4375	4375	4375	0
425	20240627	124600	55391875	4375	4375	4375	4375	0
426	20240627	124500	55391875	4375	4375	4375	4375	100
427	20240627	124400	54954375	4370	4370	4370	4370	4
428	20240627	124300	54936895	4370	4370	4370	4370	100
429	20240627	124200	54499895	4370	4370	4370	4370	0
430	20240627	124100	54499895	4370	4370	4370	4370	23
431	20240627	124000	54399385	4370	4370	4370	4370	20
432	20240627	123900	54311985	4375	4375	4375	4375	0
433	20240627	123800	54311985	4375	4375	4375	4375	0
434	20240627	123700	54311985	4375	4375	4375	4375	0
435	20240627	123600	54311985	4375	4375	4375	4375	0
436	20240627	123500	54311985	4375	4375	4375	4375	205
437	20240627	123400	53415110	4385	4385	4385	4385	0
438	20240627	123300	53415110	4385	4385	4385	4385	0
439	20240627	123200	53415110	4385	4385	4385	4385	0
440	20240627	123100	53415110	4385	4385	4385	4385	0
441	20240627	123000	53415110	4385	4375	4385	4355	1738
442	20240627	122900	45825015	4375	4375	4375	4375	0
443	20240627	122800	45825015	4375	4375	4375	4375	0
444	20240627	122700	45825015	4375	4380	4380	4375	100
445	20240627	122600	45387505	4375	4375	4375	4375	0
446	20240627	122500	45387505	4375	4375	4375	4375	0
447	20240627	122400	45387505	4375	4375	4375	4375	0
448	20240627	122300	45387505	4375	4375	4375	4375	0
449	20240627	122200	45387505	4375	4380	4380	4375	454
450	20240627	122100	43399120	4400	4400	4400	4400	0
451	20240627	122000	43399120	4400	4400	4400	4400	0
452	20240627	121900	43399120	4400	4400	4400	4400	0
453	20240627	121800	43399120	4400	4400	4400	4400	0
454	20240627	121700	43399120	4400	4400	4400	4400	0
455	20240627	121600	43399120	4400	4400	4400	4400	5
456	20240627	121500	43377120	4400	4400	4400	4400	0
457	20240627	121400	43377120	4400	4400	4400	4400	2
458	20240627	121300	43368320	4380	4380	4380	4380	0
459	20240627	121200	43368320	4380	4385	4385	4380	100
460	20240627	121100	42929835	4380	4380	4380	4380	0
461	20240627	121000	42929835	4380	4380	4380	4380	0
462	20240627	120900	42929835	4380	4380	4380	4380	0
463	20240627	120800	42929835	4380	4380	4380	4380	0
464	20240627	120700	42929835	4380	4380	4380	4380	0
465	20240627	120600	42929835	4380	4380	4380	4380	0
466	20240627	120500	42929835	4380	4380	4380	4380	0
467	20240627	120400	42929835	4380	4380	4380	4380	0
468	20240627	120300	42929835	4380	4380	4380	4380	0
469	20240627	120200	42929835	4380	4380	4380	4380	50
470	20240627	120100	42710835	4385	4385	4385	4385	0
471	20240627	120000	42710835	4385	4385	4385	4385	0
472	20240627	115900	42710835	4385	4385	4385	4385	0
473	20240627	115800	42710835	4385	4385	4385	4385	0
474	20240627	115700	42710835	4385	4390	4390	4385	21
475	20240627	115600	42618745	4400	4400	4400	4400	0
476	20240627	115500	42618745	4400	4400	4400	4400	0
477	20240627	115400	42618745	4400	4400	4400	4400	0
478	20240627	115300	42618745	4400	4400	4400	4400	0
479	20240627	115200	42618745	4400	4400	4400	4400	0
480	20240627	115100	42618745	4400	4400	4400	4400	1
481	20240627	115000	42614345	4405	4405	4405	4405	0
482	20240627	114900	42614345	4405	4405	4405	4405	0
483	20240627	114800	42614345	4405	4405	4405	4405	0
484	20240627	114700	42614345	4405	4405	4405	4405	0
485	20240627	114600	42614345	4405	4405	4405	4405	0
486	20240627	114500	42614345	4405	4405	4405	4405	0
487	20240627	114400	42614345	4405	4405	4405	4405	9
488	20240627	114300	42574700	4395	4395	4395	4395	31
489	20240627	114200	42438455	4395	4385	4395	4385	140
490	20240627	114100	41823955	4385	4385	4385	4385	50
491	20240627	114000	41604705	4385	4385	4385	4385	0
492	20240627	113900	41604705	4385	4385	4385	4385	0
493	20240627	113800	41604705	4385	4385	4385	4385	0
494	20240627	113700	41604705	4385	4385	4385	4385	0
495	20240627	113600	41604705	4385	4385	4385	4385	0
496	20240627	113500	41604705	4385	4390	4390	4385	132
497	20240627	113400	41025400	4390	4390	4390	4390	0
498	20240627	113300	41025400	4390	4390	4390	4390	62
499	20240627	113200	40753220	4390	4390	4390	4390	0
500	20240627	113100	40753220	4390	4395	4395	4390	183
501	20240627	113000	39949780	4395	4395	4395	4395	410
502	20240627	112900	38147830	4400	4405	4405	4400	1178
503	20240627	112800	32964590	4415	4415	4415	4415	12
504	20240627	112700	32911610	4415	4415	4415	4415	0
505	20240627	112600	32911610	4415	4415	4415	4415	0
506	20240627	112500	32911610	4415	4415	4415	4415	50
507	20240627	112400	32690860	4415	4415	4415	4415	10
508	20240627	112300	32646710	4420	4420	4420	4420	0
509	20240627	112200	32646710	4420	4420	4420	4420	0
510	20240627	112100	32646710	4420	4420	4420	4420	0
511	20240627	112000	32646710	4420	4420	4420	4420	0
512	20240627	111900	32646710	4420	4420	4420	4420	0
513	20240627	111800	32646710	4420	4420	4420	4420	0
514	20240627	111700	32646710	4420	4420	4420	4420	3
515	20240627	111600	32633450	4405	4405	4405	4405	0
516	20240627	111500	32633450	4405	4405	4405	4405	0
517	20240627	111400	32633450	4405	4410	4410	4405	62
518	20240627	111300	32360315	4405	4405	4405	4405	0
519	20240627	111200	32360315	4405	4405	4405	4405	0
520	20240627	111100	32360315	4405	4405	4405	4405	0
521	20240627	111000	32360315	4405	4405	4405	4405	214
522	20240627	110900	31417645	4435	4435	4435	4435	0
523	20240627	110800	31417645	4435	4435	4435	4435	0
524	20240627	110700	31417645	4435	4435	4435	4435	0
525	20240627	110600	31417645	4435	4435	4435	4435	0
526	20240627	110500	31417645	4435	4435	4435	4435	0
527	20240627	110400	31417645	4435	4435	4435	4435	0
528	20240627	110300	31417645	4435	4410	4435	4405	943
529	20240627	110200	27262375	4435	4435	4435	4435	0
530	20240627	110100	27262375	4435	4435	4435	4435	0
531	20240627	110000	27262375	4435	4435	4435	4435	0
532	20240627	105900	27262375	4435	4435	4435	4435	3
533	20240627	105800	27249070	4410	4410	4410	4410	41
534	20240627	105700	27068260	4410	4410	4410	4410	2
535	20240627	105600	27059440	4410	4410	4410	4410	26
536	20240627	105500	26944780	4410	4415	4440	4410	517
537	20240627	105400	24664555	4440	4440	4440	4440	0
538	20240627	105300	24664555	4440	4440	4440	4440	0
539	20240627	105200	24664555	4440	4440	4440	4440	3
540	20240627	105100	24651235	4415	4415	4415	4415	0
541	20240627	105000	24651235	4415	4430	4430	4415	183
542	20240627	104900	23843210	4430	4430	4430	4430	18
543	20240627	104800	23763470	4435	4435	4435	4435	0
544	20240627	104700	23763470	4435	4440	4440	4435	151
545	20240627	104600	23093280	4445	4445	4445	4445	0
546	20240627	104500	23093280	4445	4445	4445	4445	0
547	20240627	104400	23093280	4445	4445	4445	4445	3
548	20240627	104300	23079945	4440	4440	4440	4440	0
549	20240627	104200	23079945	4440	4440	4440	4440	6
550	20240627	104100	23053305	4445	4445	4445	4445	62
551	20240627	104000	22777715	4445	4445	4445	4445	30
552	20240627	103900	22644365	4445	4445	4445	4445	10
553	20240627	103800	22599915	4445	4445	4445	4445	3
554	20240627	103700	22586580	4425	4425	4425	4425	0
555	20240627	103600	22586580	4425	4425	4425	4425	0
556	20240627	103500	22586580	4425	4425	4425	4425	0
557	20240627	103400	22586580	4425	4425	4425	4425	0
558	20240627	103300	22586580	4425	4425	4425	4425	2
559	20240627	103200	22577730	4445	4445	4445	4445	0
560	20240627	103100	22577730	4445	4445	4445	4445	0
561	20240627	103000	22577730	4445	4445	4445	4445	0
562	20240627	102900	22577730	4445	4445	4445	4445	0
563	20240627	102800	22577730	4445	4445	4445	4445	0
564	20240627	102700	22577730	4445	4445	4445	4445	0
565	20240627	102600	22577730	4445	4445	4445	4445	1000
566	20240627	102500	18132730	4445	4445	4460	4445	31
567	20240627	102400	17994920	4450	4450	4450	4450	89
568	20240627	102300	17598870	4465	4465	4465	4465	0
569	20240627	102200	17598870	4465	4450	4465	4450	30
570	20240627	102100	17465230	4415	4435	4435	4415	329
571	20240627	102000	16012625	4450	4450	4450	4450	5
572	20240627	101900	15990375	4450	4450	4450	4450	0
573	20240627	101800	15990375	4450	4450	4450	4450	0
574	20240627	101700	15990375	4450	4450	4450	4450	1
575	20240627	101600	15985925	4450	4450	4450	4450	0
576	20240627	101500	15985925	4450	4450	4450	4450	1
577	20240627	101400	15981475	4420	4420	4420	4420	0
578	20240627	101300	15981475	4420	4420	4420	4420	12
579	20240627	101200	15928435	4420	4420	4420	4420	0
580	20240627	101100	15928435	4420	4420	4420	4420	0
581	20240627	101000	15928435	4420	4445	4445	4420	509
582	20240627	100900	13677550	4450	4465	4465	4450	123
583	20240627	100800	13128835	4475	4475	4475	4475	0
584	20240627	100700	13128835	4475	4475	4475	4475	0
585	20240627	100600	13128835	4475	4475	4475	4475	0
586	20240627	100500	13128835	4475	4475	4475	4475	0
587	20240627	100400	13128835	4475	4475	4475	4475	0
588	20240627	100300	13128835	4475	4475	4475	4475	0
589	20240627	100200	13128835	4475	4475	4475	4475	0
590	20240627	100100	13128835	4475	4475	4475	4475	2
591	20240627	100000	13119885	4450	4450	4450	4450	0
592	20240627	095900	13119885	4450	4450	4450	4450	0
593	20240627	095800	13119885	4450	4450	4450	4450	0
594	20240627	095700	13119885	4450	4450	4450	4450	0
595	20240627	095600	13119885	4450	4460	4490	4450	119
596	20240627	095500	12587185	4460	4460	4460	4460	0
597	20240627	095400	12587185	4460	4460	4460	4460	0
598	20240627	095300	12587185	4460	4460	4460	4460	0
599	20240627	095200	12587185	4460	4460	4460	4460	1
600	20240627	095100	12582725	4460	4455	4460	4455	40
601	20240627	095000	12404495	4420	4430	4430	4420	112
602	20240627	094900	11908415	4455	4455	4455	4455	0
603	20240627	094800	11908415	4455	4455	4455	4455	0
604	20240627	094700	11908415	4455	4455	4455	4455	10
605	20240627	094600	11863865	4455	4440	4455	4440	60
606	20240627	094500	11597155	4420	4420	4420	4420	0
607	20240627	094400	11597155	4420	4420	4420	4420	10
608	20240627	094300	11552955	4435	4435	4435	4435	220
609	20240627	094200	10577255	4435	4435	4435	4435	0
610	20240627	094100	10577255	4435	4435	4435	4435	1
611	20240627	094000	10572820	4405	4405	4405	4405	0
612	20240627	093900	10572820	4405	4425	4425	4405	400
613	20240627	093800	8806380	4430	4430	4430	4430	0
614	20240627	093700	8806380	4430	4430	4430	4430	0
615	20240627	093600	8806380	4430	4430	4430	4430	5
616	20240627	093500	8784230	4430	4430	4430	4430	182
617	20240627	093400	7977970	4445	4445	4445	4445	0
618	20240627	093300	7977970	4445	4445	4445	4445	0
619	20240627	093200	7977970	4445	4430	4445	4430	50
620	20240627	093100	7756190	4420	4420	4420	4420	0
621	20240627	093000	7756190	4420	4420	4420	4420	0
622	20240627	092900	7756190	4420	4420	4420	4420	0
623	20240627	092800	7756190	4420	4420	4420	4420	0
624	20240627	092700	7756190	4420	4420	4420	4420	0
625	20240627	092600	7756190	4420	4420	4420	4420	70
626	20240627	092500	7446790	4420	4420	4420	4420	5
627	20240627	092400	7424690	4420	4420	4420	4420	3
628	20240627	092300	7411430	4420	4420	4420	4420	22
629	20240627	092200	7314190	4420	4420	4420	4420	0
630	20240627	092100	7314190	4420	4420	4420	4420	0
631	20240627	092000	7314190	4420	4420	4420	4420	43
632	20240627	091900	7124130	4405	4405	4405	4405	0
633	20240627	091800	7124130	4405	4405	4405	4405	0
634	20240627	091700	7124130	4405	4405	4405	4405	0
635	20240627	091600	7124130	4405	4405	4405	4405	0
636	20240627	091500	7124130	4405	4420	4420	4400	1159
637	20240627	091400	2011615	4445	4445	4445	4445	0
638	20240627	091300	2011615	4445	4445	4445	4445	0
639	20240627	091200	2011615	4445	4445	4445	4445	0
640	20240627	091100	2011615	4445	4440	4445	4440	20
641	20240627	091000	1922765	4445	4440	4445	4440	200
642	20240627	090900	1034500	4440	4440	4440	4440	0
643	20240627	090800	1034500	4440	4440	4440	4440	2
644	20240627	090700	1025620	4420	4425	4425	4420	10
645	20240627	090600	981395	4430	4430	4430	4430	0
646	20240627	090500	981395	4430	4430	4430	4430	61
647	20240627	090400	711165	4435	4435	4435	4435	0
648	20240627	090300	711165	4435	4435	4435	4435	0
649	20240627	090200	711165	4435	4435	4435	4435	5
650	20240627	090100	688990	4440	4455	4455	4440	155
651	20240627	090000	0	4460	4460	4460	4460	0