KissMeData/170030/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203100	639805770	7340	7340	7340	7340	695
3	20240627	203000	639805770	7340	7340	7340	7340	0
4	20240627	202900	639805770	7340	7340	7340	7340	0
5	20240627	202800	639805770	7340	7340	7340	7340	0
6	20240627	202700	639805770	7340	7340	7340	7340	0
7	20240627	202600	639805770	7340	7340	7340	7340	0
8	20240627	202500	639805770	7340	7340	7340	7340	0
9	20240627	202400	639805770	7340	7340	7340	7340	0
10	20240627	202300	639805770	7340	7340	7340	7340	0
11	20240627	202200	639805770	7340	7340	7340	7340	0
12	20240627	202100	639805770	7340	7340	7340	7340	0
13	20240627	202000	639805770	7340	7340	7340	7340	0
14	20240627	201900	639805770	7340	7340	7340	7340	0
15	20240627	201800	639805770	7340	7340	7340	7340	0
16	20240627	201700	639805770	7340	7340	7340	7340	0
17	20240627	201600	639805770	7340	7340	7340	7340	0
18	20240627	201500	639805770	7340	7340	7340	7340	0
19	20240627	201400	639805770	7340	7340	7340	7340	0
20	20240627	201300	639805770	7340	7340	7340	7340	0
21	20240627	201200	639805770	7340	7340	7340	7340	0
22	20240627	201100	639805770	7340	7340	7340	7340	0
23	20240627	201000	639805770	7340	7340	7340	7340	0
24	20240627	200900	639805770	7340	7340	7340	7340	0
25	20240627	200800	639805770	7340	7340	7340	7340	0
26	20240627	200700	639805770	7340	7340	7340	7340	0
27	20240627	200600	639805770	7340	7340	7340	7340	0
28	20240627	200500	639805770	7340	7340	7340	7340	0
29	20240627	200400	639805770	7340	7340	7340	7340	0
30	20240627	200300	639805770	7340	7340	7340	7340	0
31	20240627	200200	639805770	7340	7340	7340	7340	0
32	20240627	200100	639805770	7340	7340	7340	7340	695
33	20240627	200000	639805770	7340	7340	7340	7340	0
34	20240627	195900	639805770	7340	7340	7340	7340	0
35	20240627	195800	639805770	7340	7340	7340	7340	0
36	20240627	195700	639805770	7340	7340	7340	7340	0
37	20240627	195600	639805770	7340	7340	7340	7340	0
38	20240627	195500	639805770	7340	7340	7340	7340	0
39	20240627	195400	639805770	7340	7340	7340	7340	0
40	20240627	195300	639805770	7340	7340	7340	7340	0
41	20240627	195200	639805770	7340	7340	7340	7340	0
42	20240627	195100	639805770	7340	7340	7340	7340	0
43	20240627	195000	639805770	7340	7340	7340	7340	0
44	20240627	194900	639805770	7340	7340	7340	7340	0
45	20240627	194800	639805770	7340	7340	7340	7340	0
46	20240627	194700	639805770	7340	7340	7340	7340	0
47	20240627	194600	639805770	7340	7340	7340	7340	0
48	20240627	194500	639805770	7340	7340	7340	7340	0
49	20240627	194400	639805770	7340	7340	7340	7340	0
50	20240627	194300	639805770	7340	7340	7340	7340	0
51	20240627	194200	639805770	7340	7340	7340	7340	0
52	20240627	194100	639805770	7340	7340	7340	7340	0
53	20240627	194000	639805770	7340	7340	7340	7340	0
54	20240627	193900	639805770	7340	7340	7340	7340	0
55	20240627	193800	639805770	7340	7340	7340	7340	0
56	20240627	193700	639805770	7340	7340	7340	7340	0
57	20240627	193600	639805770	7340	7340	7340	7340	0
58	20240627	193500	639805770	7340	7340	7340	7340	0
59	20240627	193400	639805770	7340	7340	7340	7340	0
60	20240627	193300	639805770	7340	7340	7340	7340	0
61	20240627	193200	639805770	7340	7340	7340	7340	0
62	20240627	193100	639805770	7340	7340	7340	7340	695
63	20240627	193000	639805770	7340	7340	7340	7340	0
64	20240627	192900	639805770	7340	7340	7340	7340	0
65	20240627	192800	639805770	7340	7340	7340	7340	0
66	20240627	192700	639805770	7340	7340	7340	7340	0
67	20240627	192600	639805770	7340	7340	7340	7340	0
68	20240627	192500	639805770	7340	7340	7340	7340	0
69	20240627	192400	639805770	7340	7340	7340	7340	0
70	20240627	192300	639805770	7340	7340	7340	7340	0
71	20240627	192200	639805770	7340	7340	7340	7340	0
72	20240627	192100	639805770	7340	7340	7340	7340	0
73	20240627	192000	639805770	7340	7340	7340	7340	0
74	20240627	191900	639805770	7340	7340	7340	7340	0
75	20240627	191800	639805770	7340	7340	7340	7340	0
76	20240627	191700	639805770	7340	7340	7340	7340	0
77	20240627	191600	639805770	7340	7340	7340	7340	0
78	20240627	191500	639805770	7340	7340	7340	7340	0
79	20240627	191400	639805770	7340	7340	7340	7340	0
80	20240627	191300	639805770	7340	7340	7340	7340	0
81	20240627	191200	639805770	7340	7340	7340	7340	0
82	20240627	191100	639805770	7340	7340	7340	7340	0
83	20240627	191000	639805770	7340	7340	7340	7340	0
84	20240627	190900	639805770	7340	7340	7340	7340	0
85	20240627	190800	639805770	7340	7340	7340	7340	0
86	20240627	190700	639805770	7340	7340	7340	7340	0
87	20240627	190600	639805770	7340	7340	7340	7340	0
88	20240627	190500	639805770	7340	7340	7340	7340	0
89	20240627	190400	639805770	7340	7340	7340	7340	0
90	20240627	190300	639805770	7340	7340	7340	7340	0
91	20240627	190200	639805770	7340	7340	7340	7340	0
92	20240627	190100	639805770	7340	7340	7340	7340	695
93	20240627	190000	639805770	7340	7340	7340	7340	0
94	20240627	185900	639805770	7340	7340	7340	7340	0
95	20240627	185800	639805770	7340	7340	7340	7340	0
96	20240627	185700	639805770	7340	7340	7340	7340	0
97	20240627	185600	639805770	7340	7340	7340	7340	0
98	20240627	185500	639805770	7340	7340	7340	7340	0
99	20240627	185400	639805770	7340	7340	7340	7340	0
100	20240627	185300	639805770	7340	7340	7340	7340	0
101	20240627	185200	639805770	7340	7340	7340	7340	0
102	20240627	185100	639805770	7340	7340	7340	7340	0
103	20240627	185000	639805770	7340	7340	7340	7340	0
104	20240627	184900	639805770	7340	7340	7340	7340	0
105	20240627	184800	639805770	7340	7340	7340	7340	0
106	20240627	184700	639805770	7340	7340	7340	7340	0
107	20240627	184600	639805770	7340	7340	7340	7340	0
108	20240627	184500	639805770	7340	7340	7340	7340	0
109	20240627	184400	639805770	7340	7340	7340	7340	0
110	20240627	184300	639805770	7340	7340	7340	7340	0
111	20240627	184200	639805770	7340	7340	7340	7340	0
112	20240627	184100	639805770	7340	7340	7340	7340	0
113	20240627	184000	639805770	7340	7340	7340	7340	0
114	20240627	183900	639805770	7340	7340	7340	7340	0
115	20240627	183800	639805770	7340	7340	7340	7340	0
116	20240627	183700	639805770	7340	7340	7340	7340	0
117	20240627	183600	639805770	7340	7340	7340	7340	0
118	20240627	183500	639805770	7340	7340	7340	7340	0
119	20240627	183400	639805770	7340	7340	7340	7340	0
120	20240627	183300	639805770	7340	7340	7340	7340	0
121	20240627	183200	639805770	7340	7340	7340	7340	0
122	20240627	183100	639805770	7340	7340	7340	7340	695
123	20240627	183000	639805770	7340	7340	7340	7340	0
124	20240627	182900	639805770	7340	7340	7340	7340	0
125	20240627	182800	639805770	7340	7340	7340	7340	0
126	20240627	182700	639805770	7340	7340	7340	7340	0
127	20240627	182600	639805770	7340	7340	7340	7340	0
128	20240627	182500	639805770	7340	7340	7340	7340	0
129	20240627	182400	639805770	7340	7340	7340	7340	0
130	20240627	182300	639805770	7340	7340	7340	7340	0
131	20240627	182200	639805770	7340	7340	7340	7340	0
132	20240627	182100	639805770	7340	7340	7340	7340	0
133	20240627	182000	639805770	7340	7340	7340	7340	0
134	20240627	181900	639805770	7340	7340	7340	7340	0
135	20240627	181800	639805770	7340	7340	7340	7340	0
136	20240627	181700	639805770	7340	7340	7340	7340	0
137	20240627	181600	639805770	7340	7340	7340	7340	0
138	20240627	181500	639805770	7340	7340	7340	7340	0
139	20240627	181400	639805770	7340	7340	7340	7340	0
140	20240627	181300	639805770	7340	7340	7340	7340	0
141	20240627	181200	639805770	7340	7340	7340	7340	0
142	20240627	181100	639805770	7340	7340	7340	7340	0
143	20240627	181000	639805770	7340	7340	7340	7340	0
144	20240627	180900	639805770	7340	7340	7340	7340	0
145	20240627	180800	639805770	7340	7340	7340	7340	0
146	20240627	180700	639805770	7340	7340	7340	7340	0
147	20240627	180600	639805770	7340	7340	7340	7340	0
148	20240627	180500	639805770	7340	7340	7340	7340	0
149	20240627	180400	639805770	7340	7340	7340	7340	0
150	20240627	180300	639805770	7340	7340	7340	7340	0
151	20240627	180200	639805770	7340	7340	7340	7340	0
152	20240627	180100	639805770	7340	7340	7340	7340	695
153	20240627	180000	639805770	7340	7340	7340	7340	0
154	20240627	175900	639805770	7340	7340	7340	7340	0
155	20240627	175800	639805770	7340	7340	7340	7340	0
156	20240627	175700	639805770	7340	7340	7340	7340	0
157	20240627	175600	639805770	7340	7340	7340	7340	0
158	20240627	175500	639805770	7340	7340	7340	7340	0
159	20240627	175400	639805770	7340	7340	7340	7340	0
160	20240627	175300	639805770	7340	7340	7340	7340	0
161	20240627	175200	639805770	7340	7340	7340	7340	0
162	20240627	175100	639805770	7340	7340	7340	7340	0
163	20240627	175000	639805770	7340	7340	7340	7340	0
164	20240627	174900	639805770	7340	7340	7340	7340	0
165	20240627	174800	639805770	7340	7340	7340	7340	0
166	20240627	174700	639805770	7340	7340	7340	7340	0
167	20240627	174600	639805770	7340	7340	7340	7340	0
168	20240627	174500	639805770	7340	7340	7340	7340	0
169	20240627	174400	639805770	7340	7340	7340	7340	0
170	20240627	174300	639805770	7340	7340	7340	7340	0
171	20240627	174200	639805770	7340	7340	7340	7340	0
172	20240627	174100	639805770	7340	7340	7340	7340	0
173	20240627	174000	639805770	7340	7340	7340	7340	0
174	20240627	173900	639805770	7340	7340	7340	7340	0
175	20240627	173800	639805770	7340	7340	7340	7340	0
176	20240627	173700	639805770	7340	7340	7340	7340	0
177	20240627	173600	639805770	7340	7340	7340	7340	0
178	20240627	173500	639805770	7340	7340	7340	7340	0
179	20240627	173400	639805770	7340	7340	7340	7340	0
180	20240627	173300	639805770	7340	7340	7340	7340	0
181	20240627	173200	639805770	7340	7340	7340	7340	0
182	20240627	173100	639805770	7340	7340	7340	7340	695
183	20240627	173000	639805770	7340	7340	7340	7340	0
184	20240627	172900	639805770	7340	7340	7340	7340	0
185	20240627	172800	639805770	7340	7340	7340	7340	0
186	20240627	172700	639805770	7340	7340	7340	7340	0
187	20240627	172600	639805770	7340	7340	7340	7340	0
188	20240627	172500	639805770	7340	7340	7340	7340	0
189	20240627	172400	639805770	7340	7340	7340	7340	0
190	20240627	172300	639805770	7340	7340	7340	7340	0
191	20240627	172200	639805770	7340	7340	7340	7340	0
192	20240627	172100	639805770	7340	7340	7340	7340	0
193	20240627	172000	639805770	7340	7340	7340	7340	0
194	20240627	171900	639805770	7340	7340	7340	7340	0
195	20240627	171800	639805770	7340	7340	7340	7340	0
196	20240627	171700	639805770	7340	7340	7340	7340	0
197	20240627	171600	639805770	7340	7340	7340	7340	0
198	20240627	171500	639805770	7340	7340	7340	7340	0
199	20240627	171400	639805770	7340	7340	7340	7340	0
200	20240627	171300	639805770	7340	7340	7340	7340	0
201	20240627	171200	639805770	7340	7340	7340	7340	0
202	20240627	171100	639805770	7340	7340	7340	7340	0
203	20240627	171000	639805770	7340	7340	7340	7340	0
204	20240627	170900	639805770	7340	7340	7340	7340	0
205	20240627	170800	639805770	7340	7340	7340	7340	0
206	20240627	170700	639805770	7340	7340	7340	7340	0
207	20240627	170600	639805770	7340	7340	7340	7340	0
208	20240627	170500	639805770	7340	7340	7340	7340	0
209	20240627	170400	639805770	7340	7340	7340	7340	0
210	20240627	170300	639805770	7340	7340	7340	7340	0
211	20240627	170200	639805770	7340	7340	7340	7340	0
212	20240627	170100	639805770	7340	7340	7340	7340	695
213	20240627	170000	639805770	7340	7340	7340	7340	0
214	20240627	165900	639805770	7340	7340	7340	7340	0
215	20240627	165800	639805770	7340	7340	7340	7340	0
216	20240627	165700	639805770	7340	7340	7340	7340	0
217	20240627	165600	639805770	7340	7340	7340	7340	0
218	20240627	165500	639805770	7340	7340	7340	7340	0
219	20240627	165400	639805770	7340	7340	7340	7340	0
220	20240627	165300	639805770	7340	7340	7340	7340	0
221	20240627	165200	639805770	7340	7340	7340	7340	0
222	20240627	165100	639805770	7340	7340	7340	7340	0
223	20240627	165000	639805770	7340	7340	7340	7340	0
224	20240627	164900	639805770	7340	7340	7340	7340	0
225	20240627	164800	639805770	7340	7340	7340	7340	0
226	20240627	164700	639805770	7340	7340	7340	7340	0
227	20240627	164600	639805770	7340	7340	7340	7340	0
228	20240627	164500	639805770	7340	7340	7340	7340	0
229	20240627	164400	639805770	7340	7340	7340	7340	0
230	20240627	164300	639805770	7340	7340	7340	7340	0
231	20240627	164200	639805770	7340	7340	7340	7340	0
232	20240627	164100	639805770	7340	7340	7340	7340	0
233	20240627	164000	639805770	7340	7340	7340	7340	0
234	20240627	163900	639805770	7340	7340	7340	7340	0
235	20240627	163800	639805770	7340	7340	7340	7340	0
236	20240627	163700	639805770	7340	7340	7340	7340	0
237	20240627	163600	639805770	7340	7340	7340	7340	0
238	20240627	163500	639805770	7340	7340	7340	7340	0
239	20240627	163400	639805770	7340	7340	7340	7340	0
240	20240627	163300	639805770	7340	7340	7340	7340	0
241	20240627	163200	639805770	7340	7340	7340	7340	0
242	20240627	163100	639805770	7340	7340	7340	7340	695
243	20240627	163000	639805770	7340	7340	7340	7340	0
244	20240627	162900	639805770	7340	7340	7340	7340	0
245	20240627	162800	639805770	7340	7340	7340	7340	0
246	20240627	162700	639805770	7340	7340	7340	7340	0
247	20240627	162600	639805770	7340	7340	7340	7340	0
248	20240627	162500	639805770	7340	7340	7340	7340	0
249	20240627	162400	639805770	7340	7340	7340	7340	0
250	20240627	162300	639805770	7340	7340	7340	7340	0
251	20240627	162200	639805770	7340	7340	7340	7340	0
252	20240627	162100	639805770	7340	7340	7340	7340	0
253	20240627	162000	639805770	7340	7340	7340	7340	0
254	20240627	161900	639805770	7340	7340	7340	7340	0
255	20240627	161800	639805770	7340	7340	7340	7340	0
256	20240627	161700	639805770	7340	7340	7340	7340	0
257	20240627	161600	639805770	7340	7340	7340	7340	0
258	20240627	161500	639805770	7340	7340	7340	7340	0
259	20240627	161400	639805770	7340	7340	7340	7340	0
260	20240627	161300	639805770	7340	7340	7340	7340	0
261	20240627	161200	639805770	7340	7340	7340	7340	0
262	20240627	161100	639805770	7340	7340	7340	7340	0
263	20240627	161000	639805770	7340	7340	7340	7340	0
264	20240627	160900	639805770	7340	7340	7340	7340	0
265	20240627	160800	639805770	7340	7340	7340	7340	0
266	20240627	160700	639805770	7340	7340	7340	7340	0
267	20240627	160600	639805770	7340	7340	7340	7340	0
268	20240627	160500	639805770	7340	7340	7340	7340	0
269	20240627	160400	639805770	7340	7340	7340	7340	0
270	20240627	160300	639805770	7340	7340	7340	7340	0
271	20240627	160200	639805770	7340	7340	7340	7340	0
272	20240627	160100	639805770	7340	7340	7340	7340	695
273	20240627	160000	639805770	7340	7340	7340	7340	0
274	20240627	155900	639805770	7340	7340	7340	7340	0
275	20240627	155800	639805770	7340	7340	7340	7340	0
276	20240627	155700	639805770	7340	7340	7340	7340	0
277	20240627	155600	639805770	7340	7340	7340	7340	0
278	20240627	155500	639805770	7340	7340	7340	7340	0
279	20240627	155400	639805770	7340	7340	7340	7340	0
280	20240627	155300	639805770	7340	7340	7340	7340	0
281	20240627	155200	639805770	7340	7340	7340	7340	0
282	20240627	155100	639805770	7340	7340	7340	7340	0
283	20240627	155000	639805770	7340	7340	7340	7340	0
284	20240627	154900	639805770	7340	7340	7340	7340	0
285	20240627	154800	639805770	7340	7340	7340	7340	0
286	20240627	154700	639805770	7340	7340	7340	7340	0
287	20240627	154600	639805770	7340	7340	7340	7340	0
288	20240627	154500	639805770	7340	7340	7340	7340	0
289	20240627	154400	639805770	7340	7340	7340	7340	0
290	20240627	154300	639805770	7340	7340	7340	7340	0
291	20240627	154200	639805770	7340	7340	7340	7340	0
292	20240627	154100	639805770	7340	7340	7340	7340	0
293	20240627	154000	639805770	7340	7340	7340	7340	0
294	20240627	153900	639805770	7340	7340	7340	7340	0
295	20240627	153800	639805770	7340	7340	7340	7340	0
296	20240627	153700	639805770	7340	7340	7340	7340	0
297	20240627	153600	639805770	7340	7340	7340	7340	0
298	20240627	153500	639805770	7340	7340	7340	7340	0
299	20240627	153400	639805770	7340	7340	7340	7340	0
300	20240627	153300	639805770	7340	7340	7340	7340	0
301	20240627	153200	639805770	7340	7340	7340	7340	0
302	20240627	153100	639805770	7340	7340	7340	7340	695
303	20240627	153000	639805770	7340	7340	7340	7340	695
304	20240627	152900	634704470	7320	7320	7320	7320	0
305	20240627	152800	634704470	7320	7320	7320	7320	0
306	20240627	152700	634704470	7320	7320	7320	7320	0
307	20240627	152600	634704470	7320	7320	7320	7320	0
308	20240627	152500	634704470	7320	7320	7320	7320	0
309	20240627	152400	634704470	7320	7320	7320	7320	0
310	20240627	152300	634704470	7320	7320	7320	7320	0
311	20240627	152200	634704470	7320	7320	7320	7320	0
312	20240627	152100	634704470	7320	7320	7320	7320	0
313	20240627	152000	634704470	7320	7320	7320	7320	0
314	20240627	151900	634704470	7320	7320	7320	7320	1317
315	20240627	151800	625064030	7330	7350	7350	7330	393
316	20240627	151700	622183020	7350	7360	7360	7350	27
317	20240627	151600	621984550	7340	7360	7360	7330	236
318	20240627	151500	620254170	7360	7350	7360	7330	184
319	20240627	151400	618903420	7340	7340	7340	7340	101
320	20240627	151300	618162080	7360	7350	7360	7350	34
321	20240627	151200	617912130	7350	7350	7350	7350	27
322	20240627	151100	617713680	7360	7350	7360	7350	82
323	20240627	151000	617110970	7340	7340	7340	7340	940
324	20240627	150900	610211370	7340	7340	7340	7340	1
325	20240627	150800	610204030	7350	7350	7350	7350	0
326	20240627	150700	610204030	7350	7350	7350	7350	0
327	20240627	150600	610204030	7350	7350	7350	7350	0
328	20240627	150500	610204030	7350	7330	7350	7330	137
329	20240627	150400	609199800	7330	7330	7330	7330	0
330	20240627	150300	609199800	7330	7330	7330	7330	2
331	20240627	150200	609185140	7330	7330	7330	7330	280
332	20240627	150100	607132740	7330	7330	7330	7330	81
333	20240627	150000	606539010	7340	7340	7340	7340	351
334	20240627	145900	603962670	7350	7350	7350	7350	21
335	20240627	145800	603808320	7360	7360	7360	7360	5
336	20240627	145700	603771520	7360	7330	7360	7330	9
337	20240627	145600	603705520	7360	7360	7360	7360	0
338	20240627	145500	603705520	7360	7360	7360	7360	1
339	20240627	145400	603698160	7350	7350	7350	7350	499
340	20240627	145300	600030510	7350	7350	7350	7350	1
341	20240627	145200	600023160	7360	7360	7360	7360	0
342	20240627	145100	600023160	7360	7360	7360	7360	0
343	20240627	145000	600023160	7360	7310	7360	7310	251
344	20240627	144900	598188300	7360	7360	7360	7360	0
345	20240627	144800	598188300	7360	7350	7360	7350	1113
346	20240627	144700	590007740	7350	7320	7350	7320	1407
347	20240627	144600	579708470	7330	7330	7330	7330	15
348	20240627	144500	579598520	7360	7360	7360	7360	1
349	20240627	144400	579591160	7350	7350	7350	7350	112
350	20240627	144300	578767960	7360	7360	7360	7360	1
351	20240627	144200	578760600	7360	7360	7360	7360	1
352	20240627	144100	578753240	7320	7350	7360	7320	52
353	20240627	144000	578372530	7340	7340	7340	7340	233
354	20240627	143900	576662310	7340	7340	7340	7340	13
355	20240627	143800	576566890	7360	7320	7360	7300	4154
356	20240627	143700	546215520	7350	7330	7350	7310	572
357	20240627	143600	542029940	7340	7340	7340	7340	1
358	20240627	143500	542022600	7350	7350	7350	7350	0
359	20240627	143400	542022600	7350	7350	7350	7350	0
360	20240627	143300	542022600	7350	7350	7350	7350	51
361	20240627	143200	541647750	7360	7360	7360	7360	0
362	20240627	143100	541647750	7360	7360	7360	7360	0
363	20240627	143000	541647750	7360	7360	7360	7360	100
364	20240627	142900	540911750	7360	7360	7360	7360	0
365	20240627	142800	540911750	7360	7360	7360	7360	0
366	20240627	142700	540911750	7360	7360	7360	7360	0
367	20240627	142600	540911750	7360	7360	7360	7360	0
368	20240627	142500	540911750	7360	7360	7360	7360	2
369	20240627	142400	540897030	7360	7360	7360	7360	0
370	20240627	142300	540897030	7360	7360	7360	7360	157
371	20240627	142200	539741510	7370	7370	7370	7370	0
372	20240627	142100	539741510	7370	7370	7370	7370	1
373	20240627	142000	539734140	7360	7360	7360	7360	0
374	20240627	141900	539734140	7360	7350	7360	7350	113
375	20240627	141800	538902610	7370	7370	7370	7370	0
376	20240627	141700	538902610	7370	7330	7370	7330	53
377	20240627	141600	538514000	7380	7380	7380	7380	0
378	20240627	141500	538514000	7380	7380	7380	7380	0
379	20240627	141400	538514000	7380	7330	7380	7310	1846
380	20240627	141300	525010160	7340	7350	7350	7340	1191
381	20240627	141200	516266410	7350	7350	7350	7350	100
382	20240627	141100	515531410	7350	7350	7350	7350	0
383	20240627	141000	515531410	7350	7350	7350	7350	0
384	20240627	140900	515531410	7350	7350	7350	7350	102
385	20240627	140800	514781710	7360	7380	7380	7360	35
386	20240627	140700	514523770	7360	7360	7360	7360	0
387	20240627	140600	514523770	7360	7360	7360	7360	0
388	20240627	140500	514523770	7360	7360	7360	7360	0
389	20240627	140400	514523770	7360	7360	7360	7360	81
390	20240627	140300	513927610	7360	7360	7360	7360	1
391	20240627	140200	513920250	7360	7360	7360	7360	1
392	20240627	140100	513912890	7370	7370	7370	7370	0
393	20240627	140000	513912890	7370	7370	7380	7370	61
394	20240627	135900	513462760	7360	7360	7360	7360	0
395	20240627	135800	513462760	7360	7360	7360	7360	2
396	20240627	135700	513448040	7360	7360	7360	7360	0
397	20240627	135600	513448040	7360	7360	7360	7360	0
398	20240627	135500	513448040	7360	7360	7360	7360	0
399	20240627	135400	513448040	7360	7360	7360	7360	0
400	20240627	135300	513448040	7360	7360	7360	7360	1
401	20240627	135200	513440680	7380	7380	7380	7380	10
402	20240627	135100	513366880	7370	7370	7370	7370	29
403	20240627	135000	513153150	7360	7360	7360	7360	1
404	20240627	134900	513145790	7360	7360	7360	7360	0
405	20240627	134800	513145790	7360	7360	7360	7360	0
406	20240627	134700	513145790	7360	7360	7360	7360	0
407	20240627	134600	513145790	7360	7360	7360	7360	0
408	20240627	134500	513145790	7360	7360	7360	7360	2
409	20240627	134400	513131070	7350	7350	7350	7350	214
410	20240627	134300	511558170	7370	7370	7370	7370	0
411	20240627	134200	511558170	7370	7370	7370	7370	0
412	20240627	134100	511558170	7370	7370	7370	7370	0
413	20240627	134000	511558170	7370	7370	7370	7370	0
414	20240627	133900	511558170	7370	7370	7370	7370	1
415	20240627	133800	511550800	7380	7370	7380	7370	5
416	20240627	133700	511513910	7350	7350	7350	7350	0
417	20240627	133600	511513910	7350	7350	7350	7350	101
418	20240627	133500	510771560	7350	7350	7350	7350	250
419	20240627	133400	508934060	7340	7340	7340	7340	0
420	20240627	133300	508934060	7340	7340	7340	7340	0
421	20240627	133200	508934060	7340	7340	7380	7340	25
422	20240627	133100	508750520	7340	7380	7380	7340	1414
423	20240627	133000	498329580	7380	7380	7380	7380	123
424	20240627	132900	497421840	7380	7380	7380	7380	0
425	20240627	132800	497421840	7380	7380	7380	7380	0
426	20240627	132700	497421840	7380	7380	7380	7380	0
427	20240627	132600	497421840	7380	7380	7380	7380	0
428	20240627	132500	497421840	7380	7370	7380	7370	677
429	20240627	132400	492426870	7380	7380	7380	7380	0
430	20240627	132300	492426870	7380	7380	7380	7380	0
431	20240627	132200	492426870	7380	7380	7380	7380	0
432	20240627	132100	492426870	7380	7380	7380	7380	0
433	20240627	132000	492426870	7380	7380	7380	7380	10
434	20240627	131900	492353070	7380	7380	7380	7350	105
435	20240627	131800	491579670	7380	7380	7380	7380	0
436	20240627	131700	491579670	7380	7380	7380	7380	0
437	20240627	131600	491579670	7380	7380	7380	7380	0
438	20240627	131500	491579670	7380	7380	7380	7380	0
439	20240627	131400	491579670	7380	7370	7380	7370	5
440	20240627	131300	491542780	7340	7340	7380	7340	4
441	20240627	131200	491513340	7380	7370	7380	7370	3
442	20240627	131100	491491210	7370	7370	7370	7370	0
443	20240627	131000	491491210	7370	7370	7370	7370	0
444	20240627	130900	491491210	7370	7370	7370	7370	0
445	20240627	130800	491491210	7370	7370	7370	7370	0
446	20240627	130700	491491210	7370	7360	7370	7360	2
447	20240627	130600	491476480	7380	7380	7380	7380	0
448	20240627	130500	491476480	7380	7380	7380	7380	0
449	20240627	130400	491476480	7380	7380	7380	7380	0
450	20240627	130300	491476480	7380	7380	7380	7380	0
451	20240627	130200	491476480	7380	7340	7380	7310	2031
452	20240627	130100	476597620	7350	7350	7350	7350	0
453	20240627	130000	476597620	7350	7350	7350	7350	0
454	20240627	125900	476597620	7350	7360	7360	7350	3716
455	20240627	125800	449267570	7380	7380	7380	7380	0
456	20240627	125700	449267570	7380	7380	7380	7380	101
457	20240627	125600	448522190	7380	7380	7380	7380	10
458	20240627	125500	448448390	7380	7380	7380	7380	10
459	20240627	125400	448374590	7380	7380	7380	7380	15
460	20240627	125300	448263890	7360	7360	7360	7360	0
461	20240627	125200	448263890	7360	7360	7360	7360	0
462	20240627	125100	448263890	7360	7360	7360	7360	309
463	20240627	125000	445989650	7360	7360	7360	7360	500
464	20240627	124900	442309650	7360	7360	7360	7360	20
465	20240627	124800	442162450	7350	7340	7350	7340	30
466	20240627	124700	441941960	7350	7340	7350	7340	575
467	20240627	124600	437715970	7340	7340	7340	7340	474
468	20240627	124500	434236810	7340	7340	7340	7340	0
469	20240627	124400	434236810	7340	7340	7340	7340	1
470	20240627	124300	434229470	7350	7350	7350	7350	0
471	20240627	124200	434229470	7350	7350	7350	7350	0
472	20240627	124100	434229470	7350	7350	7350	7350	0
473	20240627	124000	434229470	7350	7350	7350	7350	51
474	20240627	123900	433854620	7350	7350	7350	7350	0
475	20240627	123800	433854620	7350	7350	7350	7350	21
476	20240627	123700	433700270	7350	7340	7350	7340	49
477	20240627	123600	433340200	7350	7350	7350	7350	0
478	20240627	123500	433340200	7350	7350	7350	7350	370
479	20240627	123400	430620700	7360	7360	7360	7360	0
480	20240627	123300	430620700	7360	7360	7360	7360	0
481	20240627	123200	430620700	7360	7360	7360	7360	68
482	20240627	123100	430120220	7350	7350	7350	7350	0
483	20240627	123000	430120220	7350	7350	7350	7350	0
484	20240627	122900	430120220	7350	7350	7350	7350	0
485	20240627	122800	430120220	7350	7360	7360	7350	572
486	20240627	122700	425911920	7370	7370	7370	7370	9
487	20240627	122600	425845590	7370	7370	7370	7370	0
488	20240627	122500	425845590	7370	7370	7370	7370	1
489	20240627	122400	425838220	7380	7380	7380	7380	0
490	20240627	122300	425838220	7380	7380	7380	7380	2
491	20240627	122200	425823460	7380	7380	7380	7380	48
492	20240627	122100	425469220	7380	7380	7380	7380	0
493	20240627	122000	425469220	7380	7380	7380	7380	0
494	20240627	121900	425469220	7380	7380	7380	7380	4
495	20240627	121800	425439700	7380	7380	7380	7380	0
496	20240627	121700	425439700	7380	7380	7380	7380	0
497	20240627	121600	425439700	7380	7390	7390	7380	79
498	20240627	121500	424856530	7390	7390	7390	7390	27
499	20240627	121400	424657000	7390	7390	7390	7390	0
500	20240627	121300	424657000	7390	7370	7390	7370	14
501	20240627	121200	424553670	7360	7360	7360	7360	0
502	20240627	121100	424553670	7360	7360	7360	7360	202
503	20240627	121000	423066950	7360	7360	7360	7360	0
504	20240627	120900	423066950	7360	7360	7360	7360	0
505	20240627	120800	423066950	7360	7360	7360	7360	0
506	20240627	120700	423066950	7360	7360	7360	7360	0
507	20240627	120600	423066950	7360	7360	7360	7360	0
508	20240627	120500	423066950	7360	7360	7360	7360	0
509	20240627	120400	423066950	7360	7360	7360	7360	0
510	20240627	120300	423066950	7360	7360	7360	7360	1228
511	20240627	120200	414028870	7380	7380	7380	7380	5
512	20240627	120100	413991970	7390	7390	7390	7390	51
513	20240627	120000	413615080	7400	7400	7400	7400	1
514	20240627	115900	413607680	7400	7400	7400	7400	0
515	20240627	115800	413607680	7400	7400	7400	7400	0
516	20240627	115700	413607680	7400	7400	7400	7400	135
517	20240627	115600	412608680	7400	7400	7400	7400	0
518	20240627	115500	412608680	7400	7400	7400	7400	1
519	20240627	115400	412601280	7400	7400	7400	7400	0
520	20240627	115300	412601280	7400	7400	7400	7400	0
521	20240627	115200	412601280	7400	7420	7420	7400	488
522	20240627	115100	408989910	7420	7410	7420	7410	1002
523	20240627	115000	401555090	7410	7410	7410	7410	48
524	20240627	114900	401199410	7420	7410	7420	7410	22
525	20240627	114800	401036270	7400	7400	7400	7400	0
526	20240627	114700	401036270	7400	7400	7400	7400	100
527	20240627	114600	400296270	7410	7410	7410	7410	0
528	20240627	114500	400296270	7410	7410	7410	7410	109
529	20240627	114400	399488580	7410	7410	7410	7410	100
530	20240627	114300	398747580	7400	7400	7400	7400	51
531	20240627	114200	398370180	7410	7410	7410	7410	100
532	20240627	114100	397629180	7410	7410	7410	7410	0
533	20240627	114000	397629180	7410	7410	7410	7410	5
534	20240627	113900	397592130	7370	7370	7370	7370	0
535	20240627	113800	397592130	7370	7370	7370	7370	200
536	20240627	113700	396118130	7370	7370	7370	7370	110
537	20240627	113600	395307430	7380	7380	7380	7380	0
538	20240627	113500	395307430	7380	7380	7380	7380	0
539	20240627	113400	395307430	7380	7380	7380	7380	0
540	20240627	113300	395307430	7380	7380	7380	7380	0
541	20240627	113200	395307430	7380	7380	7380	7380	110
542	20240627	113100	394495630	7420	7380	7420	7380	13
543	20240627	113000	394399480	7380	7380	7380	7380	155
544	20240627	112900	393255580	7390	7390	7390	7390	0
545	20240627	112800	393255580	7390	7390	7390	7390	57
546	20240627	112700	392834350	7390	7400	7400	7390	243
547	20240627	112600	391037350	7400	7400	7400	7400	124
548	20240627	112500	390119750	7400	7400	7400	7400	0
549	20240627	112400	390119750	7400	7400	7400	7400	68
550	20240627	112300	389616550	7390	7390	7390	7390	300
551	20240627	112200	387399550	7400	7400	7400	7400	331
552	20240627	112100	384950150	7410	7400	7410	7400	3
553	20240627	112000	384927930	7400	7400	7400	7400	100
554	20240627	111900	384187930	7400	7400	7400	7400	7
555	20240627	111800	384136130	7410	7420	7420	7410	349
556	20240627	111700	381549380	7430	7430	7440	7430	243
557	20240627	111600	379742890	7430	7440	7450	7430	721
558	20240627	111500	374373310	7440	7440	7440	7440	26
559	20240627	111400	374179870	7450	7430	7450	7430	1567
560	20240627	111300	362519530	7440	7440	7440	7440	0
561	20240627	111200	362519530	7440	7440	7440	7440	134
562	20240627	111100	361522570	7440	7440	7440	7440	29
563	20240627	111000	361306810	7440	7440	7440	7440	600
564	20240627	110900	356842810	7440	7450	7450	7440	37
565	20240627	110800	356567400	7430	7460	7460	7430	867
566	20240627	110700	350107050	7460	7420	7460	7420	4055
567	20240627	110600	319965740	7420	7390	7420	7390	6622
568	20240627	110500	270860100	7360	7380	7380	7360	767
569	20240627	110400	265205640	7380	7380	7380	7380	18
570	20240627	110300	265072800	7380	7370	7380	7370	156
571	20240627	110200	263921720	7360	7360	7360	7360	129
572	20240627	110100	262972280	7370	7370	7370	7370	1
573	20240627	110000	262964910	7350	7350	7350	7350	0
574	20240627	105900	262964910	7350	7350	7350	7350	0
575	20240627	105800	262964910	7350	7350	7350	7350	102
576	20240627	105700	262215210	7350	7350	7350	7350	1398
577	20240627	105600	251939910	7360	7360	7360	7360	515
578	20240627	105500	248149510	7360	7350	7360	7350	159
579	20240627	105400	246979280	7360	7360	7360	7360	0
580	20240627	105300	246979280	7360	7360	7380	7360	459
581	20240627	105200	243599940	7380	7380	7380	7380	0
582	20240627	105100	243599940	7380	7380	7380	7380	0
583	20240627	105000	243599940	7380	7380	7380	7380	0
584	20240627	104900	243599940	7380	7380	7380	7380	46
585	20240627	104800	243260460	7380	7380	7380	7380	6
586	20240627	104700	243216180	7380	7380	7380	7380	2
587	20240627	104600	243201420	7390	7390	7390	7390	0
588	20240627	104500	243201420	7390	7390	7390	7390	0
589	20240627	104400	243201420	7390	7390	7390	7390	2
590	20240627	104300	243186640	7370	7370	7370	7370	4
591	20240627	104200	243157160	7360	7360	7360	7360	1
592	20240627	104100	243149800	7360	7360	7360	7360	100
593	20240627	104000	242413800	7360	7360	7360	7360	0
594	20240627	103900	242413800	7360	7360	7360	7360	100
595	20240627	103800	241677800	7360	7360	7360	7360	0
596	20240627	103700	241677800	7360	7410	7410	7360	1426
597	20240627	103600	231163310	7400	7400	7400	7400	20
598	20240627	103500	231015310	7410	7400	7410	7400	4
599	20240627	103400	230985700	7400	7400	7400	7400	5
600	20240627	103300	230948700	7400	7400	7400	7400	43
601	20240627	103200	230630500	7400	7400	7400	7400	26
602	20240627	103100	230438100	7400	7400	7400	7400	140
603	20240627	103000	229402100	7410	7410	7410	7410	1
604	20240627	102900	229394690	7410	7410	7410	7400	622
605	20240627	102800	224786890	7410	7410	7410	7410	50
606	20240627	102700	224416390	7410	7410	7410	7410	0
607	20240627	102600	224416390	7410	7410	7410	7410	0
608	20240627	102500	224416390	7410	7410	7410	7410	250
609	20240627	102400	222563890	7410	7410	7410	7410	0
610	20240627	102300	222563890	7410	7410	7410	7410	40
611	20240627	102200	222267490	7410	7410	7410	7410	1
612	20240627	102100	222260080	7410	7390	7410	7390	1676
613	20240627	102000	209854850	7390	7390	7390	7390	0
614	20240627	101900	209854850	7390	7390	7400	7390	908
615	20240627	101800	203136690	7400	7400	7400	7400	0
616	20240627	101700	203136690	7400	7400	7400	7390	183
617	20240627	101600	201783750	7390	7380	7390	7380	1203
618	20240627	101500	192894240	7390	7380	7390	7380	256
619	20240627	101400	191004600	7380	7380	7380	7380	240
620	20240627	101300	189233400	7380	7380	7380	7380	563
621	20240627	101200	185078460	7380	7380	7380	7380	0
622	20240627	101100	185078460	7380	7370	7380	7370	629
623	20240627	101000	180442720	7370	7370	7370	7370	500
624	20240627	100900	176757720	7370	7370	7370	7370	0
625	20240627	100800	176757720	7370	7360	7370	7360	902
626	20240627	100700	170110080	7370	7370	7370	7370	0
627	20240627	100600	170110080	7370	7370	7370	7370	0
628	20240627	100500	170110080	7370	7370	7370	7370	1
629	20240627	100400	170102710	7360	7350	7360	7350	477
630	20240627	100300	166595570	7350	7350	7350	7350	1
631	20240627	100200	166588220	7330	7340	7340	7330	150
632	20240627	100100	165487910	7350	7350	7350	7350	0
633	20240627	100000	165487910	7350	7350	7350	7350	0
634	20240627	095900	165487910	7350	7350	7350	7350	0
635	20240627	095800	165487910	7350	7350	7350	7350	1
636	20240627	095700	165480560	7340	7330	7340	7330	72
637	20240627	095600	164952180	7340	7340	7340	7340	83
638	20240627	095500	164342960	7340	7340	7340	7340	65
639	20240627	095400	163865860	7340	7340	7340	7340	15
640	20240627	095300	163755760	7340	7340	7340	7340	0
641	20240627	095200	163755760	7340	7340	7340	7340	0
642	20240627	095100	163755760	7340	7330	7340	7330	320
643	20240627	095000	161409650	7330	7330	7330	7330	38
644	20240627	094900	161131110	7330	7330	7330	7330	5
645	20240627	094800	161094460	7330	7320	7330	7320	85
646	20240627	094700	160471910	7300	7300	7300	7300	149
647	20240627	094600	159384210	7300	7300	7300	7290	415
648	20240627	094500	156355210	7280	7280	7280	7280	0
649	20240627	094400	156355210	7280	7280	7280	7280	0
650	20240627	094300	156355210	7280	7280	7280	7280	0
651	20240627	094200	156355210	7280	7280	7280	7280	10
652	20240627	094100	156282410	7280	7270	7300	7270	48
653	20240627	094000	155932500	7260	7270	7270	7260	389
654	20240627	093900	153105510	7270	7300	7300	7270	5400
655	20240627	093800	113837490	7280	7320	7320	7280	10276
656	20240627	093700	38921930	7330	7330	7330	7330	0
657	20240627	093600	38921930	7330	7330	7330	7330	143
658	20240627	093500	37873740	7340	7340	7340	7340	54
659	20240627	093400	37477380	7330	7330	7330	7330	1000
660	20240627	093300	30147380	7340	7330	7340	7330	434
661	20240627	093200	26964820	7340	7340	7340	7340	11
662	20240627	093100	26884080	7340	7340	7340	7340	4
663	20240627	093000	26854720	7340	7340	7340	7340	27
664	20240627	092900	26656540	7360	7350	7360	7350	4
665	20240627	092800	26627130	7340	7340	7340	7340	0
666	20240627	092700	26627130	7340	7340	7340	7340	0
667	20240627	092600	26627130	7340	7340	7340	7330	141
668	20240627	092500	25592410	7350	7350	7370	7340	50
669	20240627	092400	25224990	7340	7340	7340	7340	0
670	20240627	092300	25224990	7340	7340	7340	7340	1
671	20240627	092200	25217650	7340	7340	7340	7340	30
672	20240627	092100	24997450	7380	7380	7380	7380	1
673	20240627	092000	24990070	7380	7380	7380	7380	1
674	20240627	091900	24982690	7340	7340	7340	7340	0
675	20240627	091800	24982690	7340	7340	7340	7340	416
676	20240627	091700	21929250	7350	7370	7370	7350	107
677	20240627	091600	21142780	7380	7380	7380	7380	0
678	20240627	091500	21142780	7380	7370	7380	7370	5
679	20240627	091400	21105900	7340	7340	7340	7340	1
680	20240627	091300	21098560	7340	7350	7350	7340	130
681	20240627	091200	20144160	7350	7350	7350	7350	115
682	20240627	091100	19298910	7350	7350	7350	7350	96
683	20240627	091000	18593310	7350	7350	7350	7350	401
684	20240627	090900	15645960	7350	7350	7350	7350	0
685	20240627	090800	15645960	7350	7350	7350	7350	0
686	20240627	090700	15645960	7350	7350	7350	7350	778
687	20240627	090600	9927660	7350	7340	7350	7340	61
688	20240627	090500	9479810	7370	7370	7370	7370	400
689	20240627	090400	6531810	7370	7370	7370	7370	0
690	20240627	090300	6531810	7370	7320	7370	7320	159
691	20240627	090200	5367880	7380	7380	7380	7380	0
692	20240627	090100	5367880	7380	7380	7380	7380	1
693	20240627	090000	5360500	7350	7300	7350	7300	734