KissMeData/200780/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203900	23001460	5580	5580	5580	5580	47
3	20240627	203800	23001460	5580	5580	5580	5580	0
4	20240627	203700	23001460	5580	5580	5580	5580	0
5	20240627	203600	23001460	5580	5580	5580	5580	0
6	20240627	203500	23001460	5580	5580	5580	5580	0
7	20240627	203400	23001460	5580	5580	5580	5580	0
8	20240627	203300	23001460	5580	5580	5580	5580	0
9	20240627	203200	23001460	5580	5580	5580	5580	0
10	20240627	203100	23001460	5580	5580	5580	5580	0
11	20240627	203000	23001460	5580	5580	5580	5580	0
12	20240627	202900	23001460	5580	5580	5580	5580	0
13	20240627	202800	23001460	5580	5580	5580	5580	0
14	20240627	202700	23001460	5580	5580	5580	5580	0
15	20240627	202600	23001460	5580	5580	5580	5580	0
16	20240627	202500	23001460	5580	5580	5580	5580	0
17	20240627	202400	23001460	5580	5580	5580	5580	0
18	20240627	202300	23001460	5580	5580	5580	5580	0
19	20240627	202200	23001460	5580	5580	5580	5580	0
20	20240627	202100	23001460	5580	5580	5580	5580	0
21	20240627	202000	23001460	5580	5580	5580	5580	0
22	20240627	201900	23001460	5580	5580	5580	5580	0
23	20240627	201800	23001460	5580	5580	5580	5580	0
24	20240627	201700	23001460	5580	5580	5580	5580	0
25	20240627	201600	23001460	5580	5580	5580	5580	0
26	20240627	201500	23001460	5580	5580	5580	5580	0
27	20240627	201400	23001460	5580	5580	5580	5580	0
28	20240627	201300	23001460	5580	5580	5580	5580	0
29	20240627	201200	23001460	5580	5580	5580	5580	0
30	20240627	201100	23001460	5580	5580	5580	5580	0
31	20240627	201000	23001460	5580	5580	5580	5580	0
32	20240627	200900	23001460	5580	5580	5580	5580	47
33	20240627	200800	23001460	5580	5580	5580	5580	0
34	20240627	200700	23001460	5580	5580	5580	5580	0
35	20240627	200600	23001460	5580	5580	5580	5580	0
36	20240627	200500	23001460	5580	5580	5580	5580	0
37	20240627	200400	23001460	5580	5580	5580	5580	0
38	20240627	200300	23001460	5580	5580	5580	5580	0
39	20240627	200200	23001460	5580	5580	5580	5580	0
40	20240627	200100	23001460	5580	5580	5580	5580	0
41	20240627	200000	23001460	5580	5580	5580	5580	0
42	20240627	195900	23001460	5580	5580	5580	5580	0
43	20240627	195800	23001460	5580	5580	5580	5580	0
44	20240627	195700	23001460	5580	5580	5580	5580	0
45	20240627	195600	23001460	5580	5580	5580	5580	0
46	20240627	195500	23001460	5580	5580	5580	5580	0
47	20240627	195400	23001460	5580	5580	5580	5580	0
48	20240627	195300	23001460	5580	5580	5580	5580	0
49	20240627	195200	23001460	5580	5580	5580	5580	0
50	20240627	195100	23001460	5580	5580	5580	5580	0
51	20240627	195000	23001460	5580	5580	5580	5580	0
52	20240627	194900	23001460	5580	5580	5580	5580	0
53	20240627	194800	23001460	5580	5580	5580	5580	0
54	20240627	194700	23001460	5580	5580	5580	5580	0
55	20240627	194600	23001460	5580	5580	5580	5580	0
56	20240627	194500	23001460	5580	5580	5580	5580	0
57	20240627	194400	23001460	5580	5580	5580	5580	0
58	20240627	194300	23001460	5580	5580	5580	5580	0
59	20240627	194200	23001460	5580	5580	5580	5580	0
60	20240627	194100	23001460	5580	5580	5580	5580	0
61	20240627	194000	23001460	5580	5580	5580	5580	0
62	20240627	193900	23001460	5580	5580	5580	5580	47
63	20240627	193800	23001460	5580	5580	5580	5580	0
64	20240627	193700	23001460	5580	5580	5580	5580	0
65	20240627	193600	23001460	5580	5580	5580	5580	0
66	20240627	193500	23001460	5580	5580	5580	5580	0
67	20240627	193400	23001460	5580	5580	5580	5580	0
68	20240627	193300	23001460	5580	5580	5580	5580	0
69	20240627	193200	23001460	5580	5580	5580	5580	0
70	20240627	193100	23001460	5580	5580	5580	5580	0
71	20240627	193000	23001460	5580	5580	5580	5580	0
72	20240627	192900	23001460	5580	5580	5580	5580	0
73	20240627	192800	23001460	5580	5580	5580	5580	0
74	20240627	192700	23001460	5580	5580	5580	5580	0
75	20240627	192600	23001460	5580	5580	5580	5580	0
76	20240627	192500	23001460	5580	5580	5580	5580	0
77	20240627	192400	23001460	5580	5580	5580	5580	0
78	20240627	192300	23001460	5580	5580	5580	5580	0
79	20240627	192200	23001460	5580	5580	5580	5580	0
80	20240627	192100	23001460	5580	5580	5580	5580	0
81	20240627	192000	23001460	5580	5580	5580	5580	0
82	20240627	191900	23001460	5580	5580	5580	5580	0
83	20240627	191800	23001460	5580	5580	5580	5580	0
84	20240627	191700	23001460	5580	5580	5580	5580	0
85	20240627	191600	23001460	5580	5580	5580	5580	0
86	20240627	191500	23001460	5580	5580	5580	5580	0
87	20240627	191400	23001460	5580	5580	5580	5580	0
88	20240627	191300	23001460	5580	5580	5580	5580	0
89	20240627	191200	23001460	5580	5580	5580	5580	0
90	20240627	191100	23001460	5580	5580	5580	5580	0
91	20240627	191000	23001460	5580	5580	5580	5580	0
92	20240627	190900	23001460	5580	5580	5580	5580	47
93	20240627	190800	23001460	5580	5580	5580	5580	0
94	20240627	190700	23001460	5580	5580	5580	5580	0
95	20240627	190600	23001460	5580	5580	5580	5580	0
96	20240627	190500	23001460	5580	5580	5580	5580	0
97	20240627	190400	23001460	5580	5580	5580	5580	0
98	20240627	190300	23001460	5580	5580	5580	5580	0
99	20240627	190200	23001460	5580	5580	5580	5580	0
100	20240627	190100	23001460	5580	5580	5580	5580	0
101	20240627	190000	23001460	5580	5580	5580	5580	0
102	20240627	185900	23001460	5580	5580	5580	5580	0
103	20240627	185800	23001460	5580	5580	5580	5580	0
104	20240627	185700	23001460	5580	5580	5580	5580	0
105	20240627	185600	23001460	5580	5580	5580	5580	0
106	20240627	185500	23001460	5580	5580	5580	5580	0
107	20240627	185400	23001460	5580	5580	5580	5580	0
108	20240627	185300	23001460	5580	5580	5580	5580	0
109	20240627	185200	23001460	5580	5580	5580	5580	0
110	20240627	185100	23001460	5580	5580	5580	5580	0
111	20240627	185000	23001460	5580	5580	5580	5580	0
112	20240627	184900	23001460	5580	5580	5580	5580	0
113	20240627	184800	23001460	5580	5580	5580	5580	0
114	20240627	184700	23001460	5580	5580	5580	5580	0
115	20240627	184600	23001460	5580	5580	5580	5580	0
116	20240627	184500	23001460	5580	5580	5580	5580	0
117	20240627	184400	23001460	5580	5580	5580	5580	0
118	20240627	184300	23001460	5580	5580	5580	5580	0
119	20240627	184200	23001460	5580	5580	5580	5580	0
120	20240627	184100	23001460	5580	5580	5580	5580	0
121	20240627	184000	23001460	5580	5580	5580	5580	0
122	20240627	183900	23001460	5580	5580	5580	5580	47
123	20240627	183800	23001460	5580	5580	5580	5580	0
124	20240627	183700	23001460	5580	5580	5580	5580	0
125	20240627	183600	23001460	5580	5580	5580	5580	0
126	20240627	183500	23001460	5580	5580	5580	5580	0
127	20240627	183400	23001460	5580	5580	5580	5580	0
128	20240627	183300	23001460	5580	5580	5580	5580	0
129	20240627	183200	23001460	5580	5580	5580	5580	0
130	20240627	183100	23001460	5580	5580	5580	5580	0
131	20240627	183000	23001460	5580	5580	5580	5580	0
132	20240627	182900	23001460	5580	5580	5580	5580	0
133	20240627	182800	23001460	5580	5580	5580	5580	0
134	20240627	182700	23001460	5580	5580	5580	5580	0
135	20240627	182600	23001460	5580	5580	5580	5580	0
136	20240627	182500	23001460	5580	5580	5580	5580	0
137	20240627	182400	23001460	5580	5580	5580	5580	0
138	20240627	182300	23001460	5580	5580	5580	5580	0
139	20240627	182200	23001460	5580	5580	5580	5580	0
140	20240627	182100	23001460	5580	5580	5580	5580	0
141	20240627	182000	23001460	5580	5580	5580	5580	0
142	20240627	181900	23001460	5580	5580	5580	5580	0
143	20240627	181800	23001460	5580	5580	5580	5580	0
144	20240627	181700	23001460	5580	5580	5580	5580	0
145	20240627	181600	23001460	5580	5580	5580	5580	0
146	20240627	181500	23001460	5580	5580	5580	5580	0
147	20240627	181400	23001460	5580	5580	5580	5580	0
148	20240627	181300	23001460	5580	5580	5580	5580	0
149	20240627	181200	23001460	5580	5580	5580	5580	0
150	20240627	181100	23001460	5580	5580	5580	5580	0
151	20240627	181000	23001460	5580	5580	5580	5580	0
152	20240627	180900	23001460	5580	5580	5580	5580	47
153	20240627	180800	23001460	5580	5580	5580	5580	0
154	20240627	180700	23001460	5580	5580	5580	5580	0
155	20240627	180600	23001460	5580	5580	5580	5580	0
156	20240627	180500	23001460	5580	5580	5580	5580	0
157	20240627	180400	23001460	5580	5580	5580	5580	0
158	20240627	180300	23001460	5580	5580	5580	5580	0
159	20240627	180200	23001460	5580	5580	5580	5580	0
160	20240627	180100	23001460	5580	5580	5580	5580	0
161	20240627	180000	23001460	5580	5580	5580	5580	0
162	20240627	175900	23001460	5580	5580	5580	5580	0
163	20240627	175800	23001460	5580	5580	5580	5580	0
164	20240627	175700	23001460	5580	5580	5580	5580	0
165	20240627	175600	23001460	5580	5580	5580	5580	0
166	20240627	175500	23001460	5580	5580	5580	5580	0
167	20240627	175400	23001460	5580	5580	5580	5580	0
168	20240627	175300	23001460	5580	5580	5580	5580	0
169	20240627	175200	23001460	5580	5580	5580	5580	0
170	20240627	175100	23001460	5580	5580	5580	5580	0
171	20240627	175000	23001460	5580	5580	5580	5580	0
172	20240627	174900	23001460	5580	5580	5580	5580	0
173	20240627	174800	23001460	5580	5580	5580	5580	0
174	20240627	174700	23001460	5580	5580	5580	5580	0
175	20240627	174600	23001460	5580	5580	5580	5580	0
176	20240627	174500	23001460	5580	5580	5580	5580	0
177	20240627	174400	23001460	5580	5580	5580	5580	0
178	20240627	174300	23001460	5580	5580	5580	5580	0
179	20240627	174200	23001460	5580	5580	5580	5580	0
180	20240627	174100	23001460	5580	5580	5580	5580	0
181	20240627	174000	23001460	5580	5580	5580	5580	0
182	20240627	173900	23001460	5580	5580	5580	5580	47
183	20240627	173800	23001460	5580	5580	5580	5580	0
184	20240627	173700	23001460	5580	5580	5580	5580	0
185	20240627	173600	23001460	5580	5580	5580	5580	0
186	20240627	173500	23001460	5580	5580	5580	5580	0
187	20240627	173400	23001460	5580	5580	5580	5580	0
188	20240627	173300	23001460	5580	5580	5580	5580	0
189	20240627	173200	23001460	5580	5580	5580	5580	0
190	20240627	173100	23001460	5580	5580	5580	5580	0
191	20240627	173000	23001460	5580	5580	5580	5580	0
192	20240627	172900	23001460	5580	5580	5580	5580	0
193	20240627	172800	23001460	5580	5580	5580	5580	0
194	20240627	172700	23001460	5580	5580	5580	5580	0
195	20240627	172600	23001460	5580	5580	5580	5580	0
196	20240627	172500	23001460	5580	5580	5580	5580	0
197	20240627	172400	23001460	5580	5580	5580	5580	0
198	20240627	172300	23001460	5580	5580	5580	5580	0
199	20240627	172200	23001460	5580	5580	5580	5580	0
200	20240627	172100	23001460	5580	5580	5580	5580	0
201	20240627	172000	23001460	5580	5580	5580	5580	0
202	20240627	171900	23001460	5580	5580	5580	5580	0
203	20240627	171800	23001460	5580	5580	5580	5580	0
204	20240627	171700	23001460	5580	5580	5580	5580	0
205	20240627	171600	23001460	5580	5580	5580	5580	0
206	20240627	171500	23001460	5580	5580	5580	5580	0
207	20240627	171400	23001460	5580	5580	5580	5580	0
208	20240627	171300	23001460	5580	5580	5580	5580	0
209	20240627	171200	23001460	5580	5580	5580	5580	0
210	20240627	171100	23001460	5580	5580	5580	5580	0
211	20240627	171000	23001460	5580	5580	5580	5580	0
212	20240627	170900	23001460	5580	5580	5580	5580	47
213	20240627	170800	23001460	5580	5580	5580	5580	0
214	20240627	170700	23001460	5580	5580	5580	5580	0
215	20240627	170600	23001460	5580	5580	5580	5580	0
216	20240627	170500	23001460	5580	5580	5580	5580	0
217	20240627	170400	23001460	5580	5580	5580	5580	0
218	20240627	170300	23001460	5580	5580	5580	5580	0
219	20240627	170200	23001460	5580	5580	5580	5580	0
220	20240627	170100	23001460	5580	5580	5580	5580	0
221	20240627	170000	23001460	5580	5580	5580	5580	0
222	20240627	165900	23001460	5580	5580	5580	5580	0
223	20240627	165800	23001460	5580	5580	5580	5580	0
224	20240627	165700	23001460	5580	5580	5580	5580	0
225	20240627	165600	23001460	5580	5580	5580	5580	0
226	20240627	165500	23001460	5580	5580	5580	5580	0
227	20240627	165400	23001460	5580	5580	5580	5580	0
228	20240627	165300	23001460	5580	5580	5580	5580	0
229	20240627	165200	23001460	5580	5580	5580	5580	0
230	20240627	165100	23001460	5580	5580	5580	5580	0
231	20240627	165000	23001460	5580	5580	5580	5580	0
232	20240627	164900	23001460	5580	5580	5580	5580	0
233	20240627	164800	23001460	5580	5580	5580	5580	0
234	20240627	164700	23001460	5580	5580	5580	5580	0
235	20240627	164600	23001460	5580	5580	5580	5580	0
236	20240627	164500	23001460	5580	5580	5580	5580	0
237	20240627	164400	23001460	5580	5580	5580	5580	0
238	20240627	164300	23001460	5580	5580	5580	5580	0
239	20240627	164200	23001460	5580	5580	5580	5580	0
240	20240627	164100	23001460	5580	5580	5580	5580	0
241	20240627	164000	23001460	5580	5580	5580	5580	0
242	20240627	163900	23001460	5580	5580	5580	5580	47
243	20240627	163800	23001460	5580	5580	5580	5580	0
244	20240627	163700	23001460	5580	5580	5580	5580	0
245	20240627	163600	23001460	5580	5580	5580	5580	0
246	20240627	163500	23001460	5580	5580	5580	5580	0
247	20240627	163400	23001460	5580	5580	5580	5580	0
248	20240627	163300	23001460	5580	5580	5580	5580	0
249	20240627	163200	23001460	5580	5580	5580	5580	0
250	20240627	163100	23001460	5580	5580	5580	5580	0
251	20240627	163000	23001460	5580	5580	5580	5580	0
252	20240627	162900	23001460	5580	5580	5580	5580	0
253	20240627	162800	23001460	5580	5580	5580	5580	0
254	20240627	162700	23001460	5580	5580	5580	5580	0
255	20240627	162600	23001460	5580	5580	5580	5580	0
256	20240627	162500	23001460	5580	5580	5580	5580	0
257	20240627	162400	23001460	5580	5580	5580	5580	0
258	20240627	162300	23001460	5580	5580	5580	5580	0
259	20240627	162200	23001460	5580	5580	5580	5580	0
260	20240627	162100	23001460	5580	5580	5580	5580	0
261	20240627	162000	23001460	5580	5580	5580	5580	0
262	20240627	161900	23001460	5580	5580	5580	5580	0
263	20240627	161800	23001460	5580	5580	5580	5580	0
264	20240627	161700	23001460	5580	5580	5580	5580	0
265	20240627	161600	23001460	5580	5580	5580	5580	0
266	20240627	161500	23001460	5580	5580	5580	5580	0
267	20240627	161400	23001460	5580	5580	5580	5580	0
268	20240627	161300	23001460	5580	5580	5580	5580	0
269	20240627	161200	23001460	5580	5580	5580	5580	0
270	20240627	161100	23001460	5580	5580	5580	5580	0
271	20240627	161000	23001460	5580	5580	5580	5580	0
272	20240627	160900	23001460	5580	5580	5580	5580	47
273	20240627	160800	23001460	5580	5580	5580	5580	0
274	20240627	160700	23001460	5580	5580	5580	5580	0
275	20240627	160600	23001460	5580	5580	5580	5580	0
276	20240627	160500	23001460	5580	5580	5580	5580	0
277	20240627	160400	23001460	5580	5580	5580	5580	0
278	20240627	160300	23001460	5580	5580	5580	5580	0
279	20240627	160200	23001460	5580	5580	5580	5580	0
280	20240627	160100	23001460	5580	5580	5580	5580	0
281	20240627	160000	23001460	5580	5580	5580	5580	0
282	20240627	155900	23001460	5580	5580	5580	5580	0
283	20240627	155800	23001460	5580	5580	5580	5580	0
284	20240627	155700	23001460	5580	5580	5580	5580	0
285	20240627	155600	23001460	5580	5580	5580	5580	0
286	20240627	155500	23001460	5580	5580	5580	5580	0
287	20240627	155400	23001460	5580	5580	5580	5580	0
288	20240627	155300	23001460	5580	5580	5580	5580	0
289	20240627	155200	23001460	5580	5580	5580	5580	0
290	20240627	155100	23001460	5580	5580	5580	5580	0
291	20240627	155000	23001460	5580	5580	5580	5580	0
292	20240627	154900	23001460	5580	5580	5580	5580	0
293	20240627	154800	23001460	5580	5580	5580	5580	0
294	20240627	154700	23001460	5580	5580	5580	5580	0
295	20240627	154600	23001460	5580	5580	5580	5580	0
296	20240627	154500	23001460	5580	5580	5580	5580	0
297	20240627	154400	23001460	5580	5580	5580	5580	0
298	20240627	154300	23001460	5580	5580	5580	5580	0
299	20240627	154200	23001460	5580	5580	5580	5580	0
300	20240627	154100	23001460	5580	5580	5580	5580	0
301	20240627	154000	23001460	5580	5580	5580	5580	0
302	20240627	153900	23001460	5580	5580	5580	5580	47
303	20240627	153800	23001460	5580	5580	5580	5580	0
304	20240627	153700	23001460	5580	5580	5580	5580	0
305	20240627	153600	23001460	5580	5580	5580	5580	0
306	20240627	153500	23001460	5580	5580	5580	5580	0
307	20240627	153400	23001460	5580	5580	5580	5580	0
308	20240627	153300	23001460	5580	5580	5580	5580	0
309	20240627	153200	23001460	5580	5580	5580	5580	0
310	20240627	153100	23001460	5580	5580	5580	5580	0
311	20240627	153000	23001460	5580	5580	5580	5580	47
312	20240627	152900	22739200	5580	5580	5580	5580	0
313	20240627	152800	22739200	5580	5580	5580	5580	0
314	20240627	152700	22739200	5580	5580	5580	5580	0
315	20240627	152600	22739200	5580	5580	5580	5580	0
316	20240627	152500	22739200	5580	5580	5580	5580	0
317	20240627	152400	22739200	5580	5580	5580	5580	0
318	20240627	152300	22739200	5580	5580	5580	5580	0
319	20240627	152200	22739200	5580	5580	5580	5580	0
320	20240627	152100	22739200	5580	5580	5580	5580	0
321	20240627	152000	22739200	5580	5580	5580	5580	0
322	20240627	151900	22739200	5580	5580	5580	5580	0
323	20240627	151800	22739200	5580	5580	5580	5580	0
324	20240627	151700	22739200	5580	5580	5580	5580	0
325	20240627	151600	22739200	5580	5580	5580	5580	0
326	20240627	151500	22739200	5580	5580	5580	5580	0
327	20240627	151400	22739200	5580	5580	5580	5580	0
328	20240627	151300	22739200	5580	5580	5580	5580	0
329	20240627	151200	22739200	5580	5580	5580	5580	0
330	20240627	151100	22739200	5580	5580	5580	5580	0
331	20240627	151000	22739200	5580	5580	5580	5580	0
332	20240627	150900	22739200	5580	5580	5580	5580	0
333	20240627	150800	22739200	5580	5580	5580	5580	0
334	20240627	150700	22739200	5580	5580	5580	5580	0
335	20240627	150600	22739200	5580	5580	5580	5580	0
336	20240627	150500	22739200	5580	5580	5580	5580	0
337	20240627	150400	22739200	5580	5580	5580	5580	0
338	20240627	150300	22739200	5580	5580	5580	5580	0
339	20240627	150200	22739200	5580	5580	5580	5580	0
340	20240627	150100	22739200	5580	5580	5580	5580	0
341	20240627	150000	22739200	5580	5580	5580	5580	0
342	20240627	145900	22739200	5580	5580	5580	5580	1
343	20240627	145800	22733620	5560	5560	5560	5560	0
344	20240627	145700	22733620	5560	5560	5560	5560	0
345	20240627	145600	22733620	5560	5560	5560	5560	0
346	20240627	145500	22733620	5560	5560	5560	5560	0
347	20240627	145400	22733620	5560	5560	5560	5560	0
348	20240627	145300	22733620	5560	5560	5560	5560	0
349	20240627	145200	22733620	5560	5560	5560	5560	0
350	20240627	145100	22733620	5560	5560	5560	5560	0
351	20240627	145000	22733620	5560	5560	5560	5560	0
352	20240627	144900	22733620	5560	5560	5560	5560	0
353	20240627	144800	22733620	5560	5560	5560	5560	0
354	20240627	144700	22733620	5560	5560	5560	5560	0
355	20240627	144600	22733620	5560	5560	5560	5560	0
356	20240627	144500	22733620	5560	5560	5560	5560	0
357	20240627	144400	22733620	5560	5560	5560	5560	0
358	20240627	144300	22733620	5560	5560	5560	5560	0
359	20240627	144200	22733620	5560	5560	5560	5560	0
360	20240627	144100	22733620	5560	5560	5560	5560	0
361	20240627	144000	22733620	5560	5560	5560	5560	0
362	20240627	143900	22733620	5560	5560	5560	5560	0
363	20240627	143800	22733620	5560	5560	5560	5560	0
364	20240627	143700	22733620	5560	5560	5560	5560	0
365	20240627	143600	22733620	5560	5560	5560	5560	0
366	20240627	143500	22733620	5560	5560	5560	5560	2
367	20240627	143400	22722500	5580	5580	5580	5580	0
368	20240627	143300	22722500	5580	5580	5580	5580	0
369	20240627	143200	22722500	5580	5580	5580	5580	0
370	20240627	143100	22722500	5580	5580	5580	5580	0
371	20240627	143000	22722500	5580	5580	5580	5580	0
372	20240627	142900	22722500	5580	5580	5580	5580	0
373	20240627	142800	22722500	5580	5580	5580	5580	0
374	20240627	142700	22722500	5580	5580	5580	5580	0
375	20240627	142600	22722500	5580	5580	5580	5580	0
376	20240627	142500	22722500	5580	5580	5580	5580	0
377	20240627	142400	22722500	5580	5580	5580	5580	0
378	20240627	142300	22722500	5580	5580	5580	5580	0
379	20240627	142200	22722500	5580	5580	5580	5580	1
380	20240627	142100	22716920	5560	5560	5560	5560	0
381	20240627	142000	22716920	5560	5560	5560	5560	0
382	20240627	141900	22716920	5560	5560	5560	5560	0
383	20240627	141800	22716920	5560	5560	5560	5560	0
384	20240627	141700	22716920	5560	5560	5560	5560	0
385	20240627	141600	22716920	5560	5560	5560	5560	0
386	20240627	141500	22716920	5560	5560	5560	5560	0
387	20240627	141400	22716920	5560	5560	5560	5560	0
388	20240627	141300	22716920	5560	5560	5560	5560	0
389	20240627	141200	22716920	5560	5560	5560	5560	0
390	20240627	141100	22716920	5560	5560	5560	5560	0
391	20240627	141000	22716920	5560	5560	5560	5560	0
392	20240627	140900	22716920	5560	5560	5560	5560	0
393	20240627	140800	22716920	5560	5560	5560	5560	0
394	20240627	140700	22716920	5560	5560	5560	5560	0
395	20240627	140600	22716920	5560	5560	5560	5560	1
396	20240627	140500	22711360	5580	5580	5580	5580	0
397	20240627	140400	22711360	5580	5580	5580	5580	0
398	20240627	140300	22711360	5580	5580	5580	5580	0
399	20240627	140200	22711360	5580	5580	5580	5580	0
400	20240627	140100	22711360	5580	5580	5580	5580	0
401	20240627	140000	22711360	5580	5580	5580	5580	0
402	20240627	135900	22711360	5580	5580	5580	5580	1
403	20240627	135800	22705780	5560	5560	5560	5560	0
404	20240627	135700	22705780	5560	5560	5560	5560	0
405	20240627	135600	22705780	5560	5560	5560	5560	0
406	20240627	135500	22705780	5560	5560	5560	5560	0
407	20240627	135400	22705780	5560	5560	5560	5560	0
408	20240627	135300	22705780	5560	5560	5560	5560	0
409	20240627	135200	22705780	5560	5560	5560	5560	0
410	20240627	135100	22705780	5560	5560	5560	5560	0
411	20240627	135000	22705780	5560	5560	5560	5560	0
412	20240627	134900	22705780	5560	5560	5560	5560	0
413	20240627	134800	22705780	5560	5560	5560	5560	0
414	20240627	134700	22705780	5560	5560	5560	5560	0
415	20240627	134600	22705780	5560	5560	5560	5560	0
416	20240627	134500	22705780	5560	5560	5560	5560	79
417	20240627	134400	22266540	5560	5560	5560	5560	0
418	20240627	134300	22266540	5560	5560	5560	5560	0
419	20240627	134200	22266540	5560	5560	5560	5560	0
420	20240627	134100	22266540	5560	5560	5560	5560	0
421	20240627	134000	22266540	5560	5560	5560	5560	0
422	20240627	133900	22266540	5560	5560	5560	5560	0
423	20240627	133800	22266540	5560	5560	5560	5560	0
424	20240627	133700	22266540	5560	5560	5560	5560	0
425	20240627	133600	22266540	5560	5560	5560	5560	0
426	20240627	133500	22266540	5560	5560	5560	5560	0
427	20240627	133400	22266540	5560	5560	5560	5560	0
428	20240627	133300	22266540	5560	5560	5560	5560	0
429	20240627	133200	22266540	5560	5560	5560	5560	0
430	20240627	133100	22266540	5560	5560	5560	5560	0
431	20240627	133000	22266540	5560	5560	5560	5560	0
432	20240627	132900	22266540	5560	5560	5560	5560	0
433	20240627	132800	22266540	5560	5560	5560	5560	0
434	20240627	132700	22266540	5560	5560	5560	5560	0
435	20240627	132600	22266540	5560	5560	5560	5560	0
436	20240627	132500	22266540	5560	5560	5560	5560	0
437	20240627	132400	22266540	5560	5560	5560	5560	0
438	20240627	132300	22266540	5560	5560	5560	5560	0
439	20240627	132200	22266540	5560	5560	5560	5560	0
440	20240627	132100	22266540	5560	5560	5560	5560	0
441	20240627	132000	22266540	5560	5560	5560	5560	40
442	20240627	131900	22044140	5560	5560	5560	5560	0
443	20240627	131800	22044140	5560	5560	5560	5560	0
444	20240627	131700	22044140	5560	5560	5560	5560	0
445	20240627	131600	22044140	5560	5560	5560	5560	0
446	20240627	131500	22044140	5560	5560	5560	5560	0
447	20240627	131400	22044140	5560	5560	5560	5560	0
448	20240627	131300	22044140	5560	5560	5560	5560	0
449	20240627	131200	22044140	5560	5560	5560	5560	0
450	20240627	131100	22044140	5560	5560	5560	5560	0
451	20240627	131000	22044140	5560	5560	5560	5560	0
452	20240627	130900	22044140	5560	5560	5560	5560	0
453	20240627	130800	22044140	5560	5560	5560	5560	0
454	20240627	130700	22044140	5560	5560	5560	5560	9
455	20240627	130600	21994100	5530	5530	5530	5530	300
456	20240627	130500	20335100	5570	5570	5570	5570	0
457	20240627	130400	20335100	5570	5570	5570	5570	0
458	20240627	130300	20335100	5570	5570	5570	5570	0
459	20240627	130200	20335100	5570	5570	5570	5570	0
460	20240627	130100	20335100	5570	5570	5570	5570	0
461	20240627	130000	20335100	5570	5570	5570	5570	0
462	20240627	125900	20335100	5570	5570	5570	5570	0
463	20240627	125800	20335100	5570	5570	5570	5570	0
464	20240627	125700	20335100	5570	5570	5570	5570	0
465	20240627	125600	20335100	5570	5570	5570	5570	0
466	20240627	125500	20335100	5570	5570	5570	5570	0
467	20240627	125400	20335100	5570	5570	5570	5570	0
468	20240627	125300	20335100	5570	5570	5570	5570	0
469	20240627	125200	20335100	5570	5570	5570	5570	0
470	20240627	125100	20335100	5570	5570	5570	5570	0
471	20240627	125000	20335100	5570	5570	5570	5570	0
472	20240627	124900	20335100	5570	5570	5570	5570	0
473	20240627	124800	20335100	5570	5570	5570	5570	0
474	20240627	124700	20335100	5570	5570	5570	5570	7
475	20240627	124600	20296110	5570	5570	5570	5570	0
476	20240627	124500	20296110	5570	5570	5570	5570	0
477	20240627	124400	20296110	5570	5570	5570	5570	0
478	20240627	124300	20296110	5570	5570	5570	5570	1
479	20240627	124200	20290540	5560	5560	5560	5560	0
480	20240627	124100	20290540	5560	5560	5560	5560	0
481	20240627	124000	20290540	5560	5560	5560	5560	0
482	20240627	123900	20290540	5560	5560	5560	5560	0
483	20240627	123800	20290540	5560	5560	5560	5560	0
484	20240627	123700	20290540	5560	5560	5560	5560	0
485	20240627	123600	20290540	5560	5560	5560	5560	0
486	20240627	123500	20290540	5560	5560	5560	5560	0
487	20240627	123400	20290540	5560	5560	5560	5560	0
488	20240627	123300	20290540	5560	5560	5560	5560	0
489	20240627	123200	20290540	5560	5560	5560	5560	0
490	20240627	123100	20290540	5560	5560	5560	5560	0
491	20240627	123000	20290540	5560	5560	5560	5560	0
492	20240627	122900	20290540	5560	5560	5560	5560	1
493	20240627	122800	20284980	5560	5560	5560	5560	0
494	20240627	122700	20284980	5560	5560	5560	5560	0
495	20240627	122600	20284980	5560	5560	5560	5560	0
496	20240627	122500	20284980	5560	5560	5560	5560	0
497	20240627	122400	20284980	5560	5560	5560	5560	0
498	20240627	122300	20284980	5560	5560	5560	5560	0
499	20240627	122200	20284980	5560	5560	5560	5560	0
500	20240627	122100	20284980	5560	5560	5560	5560	0
501	20240627	122000	20284980	5560	5560	5560	5560	0
502	20240627	121900	20284980	5560	5560	5560	5560	0
503	20240627	121800	20284980	5560	5560	5560	5560	0
504	20240627	121700	20284980	5560	5560	5560	5560	0
505	20240627	121600	20284980	5560	5560	5560	5560	0
506	20240627	121500	20284980	5560	5560	5560	5560	0
507	20240627	121400	20284980	5560	5560	5560	5560	0
508	20240627	121300	20284980	5560	5560	5560	5560	1
509	20240627	121200	20279420	5560	5560	5560	5560	0
510	20240627	121100	20279420	5560	5560	5560	5560	2
511	20240627	121000	20268300	5560	5560	5560	5560	0
512	20240627	120900	20268300	5560	5560	5560	5560	0
513	20240627	120800	20268300	5560	5560	5560	5560	0
514	20240627	120700	20268300	5560	5560	5560	5560	0
515	20240627	120600	20268300	5560	5560	5560	5560	0
516	20240627	120500	20268300	5560	5560	5560	5560	0
517	20240627	120400	20268300	5560	5560	5560	5560	0
518	20240627	120300	20268300	5560	5560	5560	5560	0
519	20240627	120200	20268300	5560	5560	5560	5560	0
520	20240627	120100	20268300	5560	5560	5560	5560	0
521	20240627	120000	20268300	5560	5560	5560	5560	0
522	20240627	115900	20268300	5560	5560	5560	5560	0
523	20240627	115800	20268300	5560	5560	5560	5560	0
524	20240627	115700	20268300	5560	5560	5560	5560	0
525	20240627	115600	20268300	5560	5560	5560	5560	0
526	20240627	115500	20268300	5560	5560	5560	5560	0
527	20240627	115400	20268300	5560	5560	5560	5560	0
528	20240627	115300	20268300	5560	5560	5560	5560	0
529	20240627	115200	20268300	5560	5560	5560	5560	1
530	20240627	115100	20262740	5570	5570	5570	5570	0
531	20240627	115000	20262740	5570	5570	5570	5570	0
532	20240627	114900	20262740	5570	5570	5570	5570	0
533	20240627	114800	20262740	5570	5570	5570	5570	0
534	20240627	114700	20262740	5570	5570	5570	5570	0
535	20240627	114600	20262740	5570	5570	5570	5570	0
536	20240627	114500	20262740	5570	5570	5570	5570	0
537	20240627	114400	20262740	5570	5570	5570	5570	0
538	20240627	114300	20262740	5570	5570	5570	5570	0
539	20240627	114200	20262740	5570	5570	5570	5570	0
540	20240627	114100	20262740	5570	5570	5570	5570	0
541	20240627	114000	20262740	5570	5570	5570	5570	0
542	20240627	113900	20262740	5570	5570	5570	5570	0
543	20240627	113800	20262740	5570	5570	5570	5570	0
544	20240627	113700	20262740	5570	5570	5570	5570	0
545	20240627	113600	20262740	5570	5570	5570	5570	0
546	20240627	113500	20262740	5570	5570	5570	5570	0
547	20240627	113400	20262740	5570	5570	5570	5570	0
548	20240627	113300	20262740	5570	5570	5570	5570	0
549	20240627	113200	20262740	5570	5570	5570	5570	0
550	20240627	113100	20262740	5570	5570	5570	5570	0
551	20240627	113000	20262740	5570	5570	5570	5570	0
552	20240627	112900	20262740	5570	5570	5570	5570	0
553	20240627	112800	20262740	5570	5570	5570	5570	0
554	20240627	112700	20262740	5570	5570	5570	5570	0
555	20240627	112600	20262740	5570	5570	5570	5570	0
556	20240627	112500	20262740	5570	5570	5570	5570	0
557	20240627	112400	20262740	5570	5570	5570	5570	0
558	20240627	112300	20262740	5570	5570	5570	5570	3
559	20240627	112200	20246030	5570	5570	5570	5570	0
560	20240627	112100	20246030	5570	5570	5570	5570	0
561	20240627	112000	20246030	5570	5570	5570	5570	0
562	20240627	111900	20246030	5570	5570	5570	5570	0
563	20240627	111800	20246030	5570	5570	5570	5570	0
564	20240627	111700	20246030	5570	5570	5570	5570	0
565	20240627	111600	20246030	5570	5570	5570	5570	0
566	20240627	111500	20246030	5570	5570	5570	5570	0
567	20240627	111400	20246030	5570	5570	5570	5570	0
568	20240627	111300	20246030	5570	5570	5570	5570	0
569	20240627	111200	20246030	5570	5570	5570	5570	0
570	20240627	111100	20246030	5570	5570	5570	5570	0
571	20240627	111000	20246030	5570	5570	5570	5570	0
572	20240627	110900	20246030	5570	5570	5570	5570	0
573	20240627	110800	20246030	5570	5570	5570	5570	0
574	20240627	110700	20246030	5570	5570	5570	5570	0
575	20240627	110600	20246030	5570	5570	5570	5570	0
576	20240627	110500	20246030	5570	5570	5570	5570	0
577	20240627	110400	20246030	5570	5570	5570	5570	0
578	20240627	110300	20246030	5570	5570	5570	5570	0
579	20240627	110200	20246030	5570	5570	5570	5570	0
580	20240627	110100	20246030	5570	5570	5570	5570	0
581	20240627	110000	20246030	5570	5570	5570	5570	7
582	20240627	105900	20207040	5570	5570	5570	5570	0
583	20240627	105800	20207040	5570	5570	5570	5570	0
584	20240627	105700	20207040	5570	5570	5570	5570	0
585	20240627	105600	20207040	5570	5570	5570	5570	0
586	20240627	105500	20207040	5570	5570	5570	5570	1
587	20240627	105400	20201470	5570	5570	5570	5570	0
588	20240627	105300	20201470	5570	5570	5570	5570	0
589	20240627	105200	20201470	5570	5570	5570	5570	0
590	20240627	105100	20201470	5570	5570	5570	5570	0
591	20240627	105000	20201470	5570	5570	5570	5570	0
592	20240627	104900	20201470	5570	5570	5570	5570	0
593	20240627	104800	20201470	5570	5570	5570	5570	0
594	20240627	104700	20201470	5570	5570	5570	5570	0
595	20240627	104600	20201470	5570	5570	5570	5570	0
596	20240627	104500	20201470	5570	5570	5570	5570	0
597	20240627	104400	20201470	5570	5570	5570	5570	0
598	20240627	104300	20201470	5570	5570	5570	5570	0
599	20240627	104200	20201470	5570	5570	5570	5570	0
600	20240627	104100	20201470	5570	5570	5570	5570	0
601	20240627	104000	20201470	5570	5570	5570	5570	0
602	20240627	103900	20201470	5570	5570	5570	5570	0
603	20240627	103800	20201470	5570	5570	5570	5570	0
604	20240627	103700	20201470	5570	5570	5570	5570	0
605	20240627	103600	20201470	5570	5570	5570	5570	0
606	20240627	103500	20201470	5570	5570	5570	5570	0
607	20240627	103400	20201470	5570	5570	5570	5570	0
608	20240627	103300	20201470	5570	5570	5570	5570	1
609	20240627	103200	20195900	5570	5570	5570	5570	0
610	20240627	103100	20195900	5570	5570	5570	5570	0
611	20240627	103000	20195900	5570	5570	5570	5570	0
612	20240627	102900	20195900	5570	5570	5570	5570	0
613	20240627	102800	20195900	5570	5570	5570	5570	0
614	20240627	102700	20195900	5570	5570	5570	5570	0
615	20240627	102600	20195900	5570	5570	5570	5570	0
616	20240627	102500	20195900	5570	5520	5570	5520	100
617	20240627	102400	19640920	5520	5510	5520	5510	100
618	20240627	102300	19089440	5510	5510	5510	5510	0
619	20240627	102200	19089440	5510	5510	5510	5510	2
620	20240627	102100	19078420	5500	5500	5500	5500	91
621	20240627	102000	18577920	5500	5500	5500	5500	2
622	20240627	101900	18566920	5460	5460	5460	5460	0
623	20240627	101800	18566920	5460	5470	5470	5460	74
624	20240627	101700	18162680	5510	5510	5510	5510	0
625	20240627	101600	18162680	5510	5510	5510	5510	1
626	20240627	101500	18157170	5450	5490	5490	5450	97
627	20240627	101400	17626950	5530	5530	5530	5530	0
628	20240627	101300	17626950	5530	5530	5530	5530	0
629	20240627	101200	17626950	5530	5530	5530	5530	0
630	20240627	101100	17626950	5530	5530	5530	5530	0
631	20240627	101000	17626950	5530	5530	5530	5530	0
632	20240627	100900	17626950	5530	5530	5530	5530	0
633	20240627	100800	17626950	5530	5530	5530	5530	0
634	20240627	100700	17626950	5530	5530	5530	5530	10
635	20240627	100600	17571650	5530	5530	5530	5530	0
636	20240627	100500	17571650	5530	5530	5530	5530	0
637	20240627	100400	17571650	5530	5530	5530	5530	10
638	20240627	100300	17516350	5530	5530	5530	5530	0
639	20240627	100200	17516350	5530	5530	5530	5530	0
640	20240627	100100	17516350	5530	5530	5530	5530	0
641	20240627	100000	17516350	5530	5530	5530	5530	1
642	20240627	095900	17510820	5520	5520	5520	5520	0
643	20240627	095800	17510820	5520	5520	5520	5520	0
644	20240627	095700	17510820	5520	5520	5520	5520	0
645	20240627	095600	17510820	5520	5520	5520	5520	1
646	20240627	095500	17505300	5520	5520	5520	5520	0
647	20240627	095400	17505300	5520	5520	5520	5520	0
648	20240627	095300	17505300	5520	5520	5520	5520	0
649	20240627	095200	17505300	5520	5620	5620	5450	128
650	20240627	095100	16803570	5660	5660	5660	5660	0
651	20240627	095000	16803570	5660	5660	5660	5660	0
652	20240627	094900	16803570	5660	5660	5660	5660	25
653	20240627	094800	16662070	5660	5660	5660	5660	329
654	20240627	094700	14799930	5660	5660	5660	5660	29
655	20240627	094600	14635790	5660	5660	5660	5660	324
656	20240627	094500	12801950	5660	5630	5660	5630	647
657	20240627	094400	9141150	5630	5630	5630	5630	52
658	20240627	094300	8848390	5630	5630	5630	5630	48
659	20240627	094200	8578150	5630	5630	5630	5630	0
660	20240627	094100	8578150	5630	5630	5630	5630	0
661	20240627	094000	8578150	5630	5630	5630	5630	0
662	20240627	093900	8578150	5630	5630	5630	5630	0
663	20240627	093800	8578150	5630	5630	5630	5630	5
664	20240627	093700	8550000	5640	5640	5640	5640	0
665	20240627	093600	8550000	5640	5640	5640	5640	0
666	20240627	093500	8550000	5640	5640	5640	5640	0
667	20240627	093400	8550000	5640	5640	5640	5640	0
668	20240627	093300	8550000	5640	5640	5640	5640	0
669	20240627	093200	8550000	5640	5640	5640	5640	1
670	20240627	093100	8544360	5670	5670	5670	5670	70
671	20240627	093000	8147460	5680	5680	5680	5680	0
672	20240627	092900	8147460	5680	5680	5680	5680	0
673	20240627	092800	8147460	5680	5680	5680	5680	0
674	20240627	092700	8147460	5680	5680	5680	5680	0
675	20240627	092600	8147460	5680	5680	5680	5680	0
676	20240627	092500	8147460	5680	5670	5680	5670	95
677	20240627	092400	7608800	5670	5670	5670	5670	0
678	20240627	092300	7608800	5670	5670	5670	5670	0
679	20240627	092200	7608800	5670	5670	5670	5670	200
680	20240627	092100	6474800	5670	5660	5670	5660	200
681	20240627	092000	5341520	5660	5660	5660	5660	0
682	20240627	091900	5341520	5660	5660	5660	5660	0
683	20240627	091800	5341520	5660	5660	5660	5660	0
684	20240627	091700	5341520	5660	5640	5660	5640	60
685	20240627	091600	5002030	5640	5640	5640	5640	0
686	20240627	091500	5002030	5640	5640	5640	5640	0
687	20240627	091400	5002030	5640	5630	5640	5630	2
688	20240627	091300	4990760	5630	5630	5630	5630	0
689	20240627	091200	4990760	5630	5630	5630	5630	0
690	20240627	091100	4990760	5630	5630	5630	5630	0
691	20240627	091000	4990760	5630	5630	5630	5630	0
692	20240627	090900	4990760	5630	5630	5630	5630	0
693	20240627	090800	4990760	5630	5630	5630	5630	0
694	20240627	090700	4990760	5630	5630	5630	5630	0
695	20240627	090600	4990760	5630	5630	5630	5630	0
696	20240627	090500	4990760	5630	5630	5630	5630	174
697	20240627	090400	4011140	5630	5630	5630	5630	0
698	20240627	090300	4011140	5630	5490	5630	5490	104
699	20240627	090200	3437610	5430	5560	5560	5430	598
700	20240627	090100	161280	5610	5610	5610	5610	0
701	20240627	090000	161280	5610	5550	5610	5550	29