KissMeData/224060/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204700	10606030	5380	5380	5380	5380	43
3	20240627	204600	10606030	5380	5380	5380	5380	0
4	20240627	204500	10606030	5380	5380	5380	5380	0
5	20240627	204400	10606030	5380	5380	5380	5380	0
6	20240627	204300	10606030	5380	5380	5380	5380	0
7	20240627	204200	10606030	5380	5380	5380	5380	0
8	20240627	204100	10606030	5380	5380	5380	5380	0
9	20240627	204000	10606030	5380	5380	5380	5380	0
10	20240627	203900	10606030	5380	5380	5380	5380	0
11	20240627	203800	10606030	5380	5380	5380	5380	0
12	20240627	203700	10606030	5380	5380	5380	5380	0
13	20240627	203600	10606030	5380	5380	5380	5380	0
14	20240627	203500	10606030	5380	5380	5380	5380	0
15	20240627	203400	10606030	5380	5380	5380	5380	0
16	20240627	203300	10606030	5380	5380	5380	5380	0
17	20240627	203200	10606030	5380	5380	5380	5380	0
18	20240627	203100	10606030	5380	5380	5380	5380	0
19	20240627	203000	10606030	5380	5380	5380	5380	0
20	20240627	202900	10606030	5380	5380	5380	5380	0
21	20240627	202800	10606030	5380	5380	5380	5380	0
22	20240627	202700	10606030	5380	5380	5380	5380	0
23	20240627	202600	10606030	5380	5380	5380	5380	0
24	20240627	202500	10606030	5380	5380	5380	5380	0
25	20240627	202400	10606030	5380	5380	5380	5380	0
26	20240627	202300	10606030	5380	5380	5380	5380	0
27	20240627	202200	10606030	5380	5380	5380	5380	0
28	20240627	202100	10606030	5380	5380	5380	5380	0
29	20240627	202000	10606030	5380	5380	5380	5380	0
30	20240627	201900	10606030	5380	5380	5380	5380	0
31	20240627	201800	10606030	5380	5380	5380	5380	0
32	20240627	201700	10606030	5380	5380	5380	5380	43
33	20240627	201600	10606030	5380	5380	5380	5380	0
34	20240627	201500	10606030	5380	5380	5380	5380	0
35	20240627	201400	10606030	5380	5380	5380	5380	0
36	20240627	201300	10606030	5380	5380	5380	5380	0
37	20240627	201200	10606030	5380	5380	5380	5380	0
38	20240627	201100	10606030	5380	5380	5380	5380	0
39	20240627	201000	10606030	5380	5380	5380	5380	0
40	20240627	200900	10606030	5380	5380	5380	5380	0
41	20240627	200800	10606030	5380	5380	5380	5380	0
42	20240627	200700	10606030	5380	5380	5380	5380	0
43	20240627	200600	10606030	5380	5380	5380	5380	0
44	20240627	200500	10606030	5380	5380	5380	5380	0
45	20240627	200400	10606030	5380	5380	5380	5380	0
46	20240627	200300	10606030	5380	5380	5380	5380	0
47	20240627	200200	10606030	5380	5380	5380	5380	0
48	20240627	200100	10606030	5380	5380	5380	5380	0
49	20240627	200000	10606030	5380	5380	5380	5380	0
50	20240627	195900	10606030	5380	5380	5380	5380	0
51	20240627	195800	10606030	5380	5380	5380	5380	0
52	20240627	195700	10606030	5380	5380	5380	5380	0
53	20240627	195600	10606030	5380	5380	5380	5380	0
54	20240627	195500	10606030	5380	5380	5380	5380	0
55	20240627	195400	10606030	5380	5380	5380	5380	0
56	20240627	195300	10606030	5380	5380	5380	5380	0
57	20240627	195200	10606030	5380	5380	5380	5380	0
58	20240627	195100	10606030	5380	5380	5380	5380	0
59	20240627	195000	10606030	5380	5380	5380	5380	0
60	20240627	194900	10606030	5380	5380	5380	5380	0
61	20240627	194800	10606030	5380	5380	5380	5380	0
62	20240627	194700	10606030	5380	5380	5380	5380	43
63	20240627	194600	10606030	5380	5380	5380	5380	0
64	20240627	194500	10606030	5380	5380	5380	5380	0
65	20240627	194400	10606030	5380	5380	5380	5380	0
66	20240627	194300	10606030	5380	5380	5380	5380	0
67	20240627	194200	10606030	5380	5380	5380	5380	0
68	20240627	194100	10606030	5380	5380	5380	5380	0
69	20240627	194000	10606030	5380	5380	5380	5380	0
70	20240627	193900	10606030	5380	5380	5380	5380	0
71	20240627	193800	10606030	5380	5380	5380	5380	0
72	20240627	193700	10606030	5380	5380	5380	5380	0
73	20240627	193600	10606030	5380	5380	5380	5380	0
74	20240627	193500	10606030	5380	5380	5380	5380	0
75	20240627	193400	10606030	5380	5380	5380	5380	0
76	20240627	193300	10606030	5380	5380	5380	5380	0
77	20240627	193200	10606030	5380	5380	5380	5380	0
78	20240627	193100	10606030	5380	5380	5380	5380	0
79	20240627	193000	10606030	5380	5380	5380	5380	0
80	20240627	192900	10606030	5380	5380	5380	5380	0
81	20240627	192800	10606030	5380	5380	5380	5380	0
82	20240627	192700	10606030	5380	5380	5380	5380	0
83	20240627	192600	10606030	5380	5380	5380	5380	0
84	20240627	192500	10606030	5380	5380	5380	5380	0
85	20240627	192400	10606030	5380	5380	5380	5380	0
86	20240627	192300	10606030	5380	5380	5380	5380	0
87	20240627	192200	10606030	5380	5380	5380	5380	0
88	20240627	192100	10606030	5380	5380	5380	5380	0
89	20240627	192000	10606030	5380	5380	5380	5380	0
90	20240627	191900	10606030	5380	5380	5380	5380	0
91	20240627	191800	10606030	5380	5380	5380	5380	0
92	20240627	191700	10606030	5380	5380	5380	5380	43
93	20240627	191600	10606030	5380	5380	5380	5380	0
94	20240627	191500	10606030	5380	5380	5380	5380	0
95	20240627	191400	10606030	5380	5380	5380	5380	0
96	20240627	191300	10606030	5380	5380	5380	5380	0
97	20240627	191200	10606030	5380	5380	5380	5380	0
98	20240627	191100	10606030	5380	5380	5380	5380	0
99	20240627	191000	10606030	5380	5380	5380	5380	0
100	20240627	190900	10606030	5380	5380	5380	5380	0
101	20240627	190800	10606030	5380	5380	5380	5380	0
102	20240627	190700	10606030	5380	5380	5380	5380	0
103	20240627	190600	10606030	5380	5380	5380	5380	0
104	20240627	190500	10606030	5380	5380	5380	5380	0
105	20240627	190400	10606030	5380	5380	5380	5380	0
106	20240627	190300	10606030	5380	5380	5380	5380	0
107	20240627	190200	10606030	5380	5380	5380	5380	0
108	20240627	190100	10606030	5380	5380	5380	5380	0
109	20240627	190000	10606030	5380	5380	5380	5380	0
110	20240627	185900	10606030	5380	5380	5380	5380	0
111	20240627	185800	10606030	5380	5380	5380	5380	0
112	20240627	185700	10606030	5380	5380	5380	5380	0
113	20240627	185600	10606030	5380	5380	5380	5380	0
114	20240627	185500	10606030	5380	5380	5380	5380	0
115	20240627	185400	10606030	5380	5380	5380	5380	0
116	20240627	185300	10606030	5380	5380	5380	5380	0
117	20240627	185200	10606030	5380	5380	5380	5380	0
118	20240627	185100	10606030	5380	5380	5380	5380	0
119	20240627	185000	10606030	5380	5380	5380	5380	0
120	20240627	184900	10606030	5380	5380	5380	5380	0
121	20240627	184800	10606030	5380	5380	5380	5380	0
122	20240627	184700	10606030	5380	5380	5380	5380	43
123	20240627	184600	10606030	5380	5380	5380	5380	0
124	20240627	184500	10606030	5380	5380	5380	5380	0
125	20240627	184400	10606030	5380	5380	5380	5380	0
126	20240627	184300	10606030	5380	5380	5380	5380	0
127	20240627	184200	10606030	5380	5380	5380	5380	0
128	20240627	184100	10606030	5380	5380	5380	5380	0
129	20240627	184000	10606030	5380	5380	5380	5380	0
130	20240627	183900	10606030	5380	5380	5380	5380	0
131	20240627	183800	10606030	5380	5380	5380	5380	0
132	20240627	183700	10606030	5380	5380	5380	5380	0
133	20240627	183600	10606030	5380	5380	5380	5380	0
134	20240627	183500	10606030	5380	5380	5380	5380	0
135	20240627	183400	10606030	5380	5380	5380	5380	0
136	20240627	183300	10606030	5380	5380	5380	5380	0
137	20240627	183200	10606030	5380	5380	5380	5380	0
138	20240627	183100	10606030	5380	5380	5380	5380	0
139	20240627	183000	10606030	5380	5380	5380	5380	0
140	20240627	182900	10606030	5380	5380	5380	5380	0
141	20240627	182800	10606030	5380	5380	5380	5380	0
142	20240627	182700	10606030	5380	5380	5380	5380	0
143	20240627	182600	10606030	5380	5380	5380	5380	0
144	20240627	182500	10606030	5380	5380	5380	5380	0
145	20240627	182400	10606030	5380	5380	5380	5380	0
146	20240627	182300	10606030	5380	5380	5380	5380	0
147	20240627	182200	10606030	5380	5380	5380	5380	0
148	20240627	182100	10606030	5380	5380	5380	5380	0
149	20240627	182000	10606030	5380	5380	5380	5380	0
150	20240627	181900	10606030	5380	5380	5380	5380	0
151	20240627	181800	10606030	5380	5380	5380	5380	0
152	20240627	181700	10606030	5380	5380	5380	5380	43
153	20240627	181600	10606030	5380	5380	5380	5380	0
154	20240627	181500	10606030	5380	5380	5380	5380	0
155	20240627	181400	10606030	5380	5380	5380	5380	0
156	20240627	181300	10606030	5380	5380	5380	5380	0
157	20240627	181200	10606030	5380	5380	5380	5380	0
158	20240627	181100	10606030	5380	5380	5380	5380	0
159	20240627	181000	10606030	5380	5380	5380	5380	0
160	20240627	180900	10606030	5380	5380	5380	5380	0
161	20240627	180800	10606030	5380	5380	5380	5380	0
162	20240627	180700	10606030	5380	5380	5380	5380	0
163	20240627	180600	10606030	5380	5380	5380	5380	0
164	20240627	180500	10606030	5380	5380	5380	5380	0
165	20240627	180400	10606030	5380	5380	5380	5380	0
166	20240627	180300	10606030	5380	5380	5380	5380	0
167	20240627	180200	10606030	5380	5380	5380	5380	0
168	20240627	180100	10606030	5380	5380	5380	5380	0
169	20240627	180000	10606030	5380	5380	5380	5380	0
170	20240627	175900	10606030	5380	5380	5380	5380	0
171	20240627	175800	10606030	5380	5380	5380	5380	0
172	20240627	175700	10606030	5380	5380	5380	5380	0
173	20240627	175600	10606030	5380	5380	5380	5380	0
174	20240627	175500	10606030	5380	5380	5380	5380	0
175	20240627	175400	10606030	5380	5380	5380	5380	0
176	20240627	175300	10606030	5380	5380	5380	5380	0
177	20240627	175200	10606030	5380	5380	5380	5380	0
178	20240627	175100	10606030	5380	5380	5380	5380	0
179	20240627	175000	10606030	5380	5380	5380	5380	0
180	20240627	174900	10606030	5380	5380	5380	5380	0
181	20240627	174800	10606030	5380	5380	5380	5380	0
182	20240627	174700	10606030	5380	5380	5380	5380	43
183	20240627	174600	10606030	5380	5380	5380	5380	0
184	20240627	174500	10606030	5380	5380	5380	5380	0
185	20240627	174400	10606030	5380	5380	5380	5380	0
186	20240627	174300	10606030	5380	5380	5380	5380	0
187	20240627	174200	10606030	5380	5380	5380	5380	0
188	20240627	174100	10606030	5380	5380	5380	5380	0
189	20240627	174000	10606030	5380	5380	5380	5380	0
190	20240627	173900	10606030	5380	5380	5380	5380	0
191	20240627	173800	10606030	5380	5380	5380	5380	0
192	20240627	173700	10606030	5380	5380	5380	5380	0
193	20240627	173600	10606030	5380	5380	5380	5380	0
194	20240627	173500	10606030	5380	5380	5380	5380	0
195	20240627	173400	10606030	5380	5380	5380	5380	0
196	20240627	173300	10606030	5380	5380	5380	5380	0
197	20240627	173200	10606030	5380	5380	5380	5380	0
198	20240627	173100	10606030	5380	5380	5380	5380	0
199	20240627	173000	10606030	5380	5380	5380	5380	0
200	20240627	172900	10606030	5380	5380	5380	5380	0
201	20240627	172800	10606030	5380	5380	5380	5380	0
202	20240627	172700	10606030	5380	5380	5380	5380	0
203	20240627	172600	10606030	5380	5380	5380	5380	0
204	20240627	172500	10606030	5380	5380	5380	5380	0
205	20240627	172400	10606030	5380	5380	5380	5380	0
206	20240627	172300	10606030	5380	5380	5380	5380	0
207	20240627	172200	10606030	5380	5380	5380	5380	0
208	20240627	172100	10606030	5380	5380	5380	5380	0
209	20240627	172000	10606030	5380	5380	5380	5380	0
210	20240627	171900	10606030	5380	5380	5380	5380	0
211	20240627	171800	10606030	5380	5380	5380	5380	0
212	20240627	171700	10606030	5380	5380	5380	5380	43
213	20240627	171600	10606030	5380	5380	5380	5380	0
214	20240627	171500	10606030	5380	5380	5380	5380	0
215	20240627	171400	10606030	5380	5380	5380	5380	0
216	20240627	171300	10606030	5380	5380	5380	5380	0
217	20240627	171200	10606030	5380	5380	5380	5380	0
218	20240627	171100	10606030	5380	5380	5380	5380	0
219	20240627	171000	10606030	5380	5380	5380	5380	0
220	20240627	170900	10606030	5380	5380	5380	5380	0
221	20240627	170800	10606030	5380	5380	5380	5380	0
222	20240627	170700	10606030	5380	5380	5380	5380	0
223	20240627	170600	10606030	5380	5380	5380	5380	0
224	20240627	170500	10606030	5380	5380	5380	5380	0
225	20240627	170400	10606030	5380	5380	5380	5380	0
226	20240627	170300	10606030	5380	5380	5380	5380	0
227	20240627	170200	10606030	5380	5380	5380	5380	0
228	20240627	170100	10606030	5380	5380	5380	5380	0
229	20240627	170000	10606030	5380	5380	5380	5380	0
230	20240627	165900	10606030	5380	5380	5380	5380	0
231	20240627	165800	10606030	5380	5380	5380	5380	0
232	20240627	165700	10606030	5380	5380	5380	5380	0
233	20240627	165600	10606030	5380	5380	5380	5380	0
234	20240627	165500	10606030	5380	5380	5380	5380	0
235	20240627	165400	10606030	5380	5380	5380	5380	0
236	20240627	165300	10606030	5380	5380	5380	5380	0
237	20240627	165200	10606030	5380	5380	5380	5380	0
238	20240627	165100	10606030	5380	5380	5380	5380	0
239	20240627	165000	10606030	5380	5380	5380	5380	0
240	20240627	164900	10606030	5380	5380	5380	5380	0
241	20240627	164800	10606030	5380	5380	5380	5380	0
242	20240627	164700	10606030	5380	5380	5380	5380	43
243	20240627	164600	10606030	5380	5380	5380	5380	0
244	20240627	164500	10606030	5380	5380	5380	5380	0
245	20240627	164400	10606030	5380	5380	5380	5380	0
246	20240627	164300	10606030	5380	5380	5380	5380	0
247	20240627	164200	10606030	5380	5380	5380	5380	0
248	20240627	164100	10606030	5380	5380	5380	5380	0
249	20240627	164000	10606030	5380	5380	5380	5380	0
250	20240627	163900	10606030	5380	5380	5380	5380	0
251	20240627	163800	10606030	5380	5380	5380	5380	0
252	20240627	163700	10606030	5380	5380	5380	5380	0
253	20240627	163600	10606030	5380	5380	5380	5380	0
254	20240627	163500	10606030	5380	5380	5380	5380	0
255	20240627	163400	10606030	5380	5380	5380	5380	0
256	20240627	163300	10606030	5380	5380	5380	5380	0
257	20240627	163200	10606030	5380	5380	5380	5380	0
258	20240627	163100	10606030	5380	5380	5380	5380	0
259	20240627	163000	10606030	5380	5380	5380	5380	0
260	20240627	162900	10606030	5380	5380	5380	5380	0
261	20240627	162800	10606030	5380	5380	5380	5380	0
262	20240627	162700	10606030	5380	5380	5380	5380	0
263	20240627	162600	10606030	5380	5380	5380	5380	0
264	20240627	162500	10606030	5380	5380	5380	5380	0
265	20240627	162400	10606030	5380	5380	5380	5380	0
266	20240627	162300	10606030	5380	5380	5380	5380	0
267	20240627	162200	10606030	5380	5380	5380	5380	0
268	20240627	162100	10606030	5380	5380	5380	5380	0
269	20240627	162000	10606030	5380	5380	5380	5380	0
270	20240627	161900	10606030	5380	5380	5380	5380	0
271	20240627	161800	10606030	5380	5380	5380	5380	0
272	20240627	161700	10606030	5380	5380	5380	5380	43
273	20240627	161600	10606030	5380	5380	5380	5380	0
274	20240627	161500	10606030	5380	5380	5380	5380	0
275	20240627	161400	10606030	5380	5380	5380	5380	0
276	20240627	161300	10606030	5380	5380	5380	5380	0
277	20240627	161200	10606030	5380	5380	5380	5380	0
278	20240627	161100	10606030	5380	5380	5380	5380	0
279	20240627	161000	10606030	5380	5380	5380	5380	0
280	20240627	160900	10606030	5380	5380	5380	5380	0
281	20240627	160800	10606030	5380	5380	5380	5380	0
282	20240627	160700	10606030	5380	5380	5380	5380	0
283	20240627	160600	10606030	5380	5380	5380	5380	0
284	20240627	160500	10606030	5380	5380	5380	5380	0
285	20240627	160400	10606030	5380	5380	5380	5380	0
286	20240627	160300	10606030	5380	5380	5380	5380	0
287	20240627	160200	10606030	5380	5380	5380	5380	0
288	20240627	160100	10606030	5380	5380	5380	5380	0
289	20240627	160000	10606030	5380	5380	5380	5380	0
290	20240627	155900	10606030	5380	5380	5380	5380	0
291	20240627	155800	10606030	5380	5380	5380	5380	0
292	20240627	155700	10606030	5380	5380	5380	5380	0
293	20240627	155600	10606030	5380	5380	5380	5380	0
294	20240627	155500	10606030	5380	5380	5380	5380	0
295	20240627	155400	10606030	5380	5380	5380	5380	0
296	20240627	155300	10606030	5380	5380	5380	5380	0
297	20240627	155200	10606030	5380	5380	5380	5380	0
298	20240627	155100	10606030	5380	5380	5380	5380	0
299	20240627	155000	10606030	5380	5380	5380	5380	0
300	20240627	154900	10606030	5380	5380	5380	5380	0
301	20240627	154800	10606030	5380	5380	5380	5380	0
302	20240627	154700	10606030	5380	5380	5380	5380	43
303	20240627	154600	10606030	5380	5380	5380	5380	0
304	20240627	154500	10606030	5380	5380	5380	5380	0
305	20240627	154400	10606030	5380	5380	5380	5380	0
306	20240627	154300	10606030	5380	5380	5380	5380	0
307	20240627	154200	10606030	5380	5380	5380	5380	0
308	20240627	154100	10606030	5380	5380	5380	5380	0
309	20240627	154000	10606030	5380	5380	5380	5380	0
310	20240627	153900	10606030	5380	5380	5380	5380	0
311	20240627	153800	10606030	5380	5380	5380	5380	0
312	20240627	153700	10606030	5380	5380	5380	5380	0
313	20240627	153600	10606030	5380	5380	5380	5380	0
314	20240627	153500	10606030	5380	5380	5380	5380	0
315	20240627	153400	10606030	5380	5380	5380	5380	0
316	20240627	153300	10606030	5380	5380	5380	5380	0
317	20240627	153200	10606030	5380	5380	5380	5380	0
318	20240627	153100	10606030	5380	5380	5380	5380	0
319	20240627	153000	10606030	5380	5380	5380	5380	43
320	20240627	152900	10374690	5410	5410	5410	5410	0
321	20240627	152800	10374690	5410	5410	5410	5410	0
322	20240627	152700	10374690	5410	5410	5410	5410	0
323	20240627	152600	10374690	5410	5410	5410	5410	0
324	20240627	152500	10374690	5410	5410	5410	5410	0
325	20240627	152400	10374690	5410	5410	5410	5410	0
326	20240627	152300	10374690	5410	5410	5410	5410	0
327	20240627	152200	10374690	5410	5410	5410	5410	0
328	20240627	152100	10374690	5410	5410	5410	5410	0
329	20240627	152000	10374690	5410	5410	5410	5410	0
330	20240627	151900	10374690	5410	5410	5410	5410	0
331	20240627	151800	10374690	5410	5410	5410	5410	0
332	20240627	151700	10374690	5410	5410	5410	5410	0
333	20240627	151600	10374690	5410	5410	5410	5410	0
334	20240627	151500	10374690	5410	5380	5410	5380	24
335	20240627	151400	10245450	5410	5410	5410	5410	0
336	20240627	151300	10245450	5410	5410	5410	5410	0
337	20240627	151200	10245450	5410	5410	5410	5410	0
338	20240627	151100	10245450	5410	5410	5410	5410	0
339	20240627	151000	10245450	5410	5410	5410	5410	0
340	20240627	150900	10245450	5410	5410	5410	5410	0
341	20240627	150800	10245450	5410	5410	5410	5410	0
342	20240627	150700	10245450	5410	5410	5410	5410	5
343	20240627	150600	10218400	5410	5410	5410	5410	1
344	20240627	150500	10212990	5390	5390	5390	5390	0
345	20240627	150400	10212990	5390	5400	5400	5390	2
346	20240627	150300	10202200	5410	5410	5410	5410	0
347	20240627	150200	10202200	5410	5410	5410	5410	0
348	20240627	150100	10202200	5410	5410	5410	5410	0
349	20240627	150000	10202200	5410	5410	5410	5410	0
350	20240627	145900	10202200	5410	5410	5410	5410	0
351	20240627	145800	10202200	5410	5410	5410	5410	0
352	20240627	145700	10202200	5410	5410	5410	5410	0
353	20240627	145600	10202200	5410	5410	5410	5410	0
354	20240627	145500	10202200	5410	5410	5410	5410	0
355	20240627	145400	10202200	5410	5410	5410	5410	0
356	20240627	145300	10202200	5410	5410	5410	5410	0
357	20240627	145200	10202200	5410	5410	5410	5410	0
358	20240627	145100	10202200	5410	5410	5410	5410	0
359	20240627	145000	10202200	5410	5410	5410	5410	0
360	20240627	144900	10202200	5410	5410	5410	5410	0
361	20240627	144800	10202200	5410	5410	5410	5410	0
362	20240627	144700	10202200	5410	5410	5410	5410	0
363	20240627	144600	10202200	5410	5410	5410	5410	0
364	20240627	144500	10202200	5410	5410	5410	5410	0
365	20240627	144400	10202200	5410	5410	5410	5410	1
366	20240627	144300	10196790	5370	5370	5370	5370	0
367	20240627	144200	10196790	5370	5370	5370	5370	0
368	20240627	144100	10196790	5370	5410	5410	5370	92
369	20240627	144000	9699750	5410	5410	5410	5410	0
370	20240627	143900	9699750	5410	5410	5410	5410	0
371	20240627	143800	9699750	5410	5410	5410	5410	0
372	20240627	143700	9699750	5410	5410	5410	5410	0
373	20240627	143600	9699750	5410	5410	5410	5410	0
374	20240627	143500	9699750	5410	5410	5410	5410	0
375	20240627	143400	9699750	5410	5410	5410	5410	0
376	20240627	143300	9699750	5410	5410	5410	5410	0
377	20240627	143200	9699750	5410	5410	5410	5410	0
378	20240627	143100	9699750	5410	5410	5410	5410	0
379	20240627	143000	9699750	5410	5410	5410	5410	0
380	20240627	142900	9699750	5410	5410	5410	5410	0
381	20240627	142800	9699750	5410	5410	5410	5410	0
382	20240627	142700	9699750	5410	5410	5410	5410	0
383	20240627	142600	9699750	5410	5410	5410	5410	0
384	20240627	142500	9699750	5410	5410	5410	5410	0
385	20240627	142400	9699750	5410	5410	5410	5410	0
386	20240627	142300	9699750	5410	5390	5410	5390	7
387	20240627	142200	9662000	5390	5390	5390	5390	0
388	20240627	142100	9662000	5390	5390	5390	5390	0
389	20240627	142000	9662000	5390	5390	5390	5390	0
390	20240627	141900	9662000	5390	5390	5390	5390	0
391	20240627	141800	9662000	5390	5390	5390	5390	1
392	20240627	141700	9656610	5380	5380	5380	5380	0
393	20240627	141600	9656610	5380	5380	5380	5380	255
394	20240627	141500	8284710	5410	5410	5410	5410	0
395	20240627	141400	8284710	5410	5410	5410	5410	0
396	20240627	141300	8284710	5410	5410	5410	5410	0
397	20240627	141200	8284710	5410	5410	5410	5410	0
398	20240627	141100	8284710	5410	5410	5410	5390	6
399	20240627	141000	8252330	5390	5390	5390	5390	10
400	20240627	140900	8198430	5410	5410	5410	5410	0
401	20240627	140800	8198430	5410	5410	5410	5410	0
402	20240627	140700	8198430	5410	5410	5410	5410	0
403	20240627	140600	8198430	5410	5410	5410	5410	0
404	20240627	140500	8198430	5410	5410	5410	5410	0
405	20240627	140400	8198430	5410	5410	5410	5410	0
406	20240627	140300	8198430	5410	5410	5410	5410	0
407	20240627	140200	8198430	5410	5410	5410	5410	0
408	20240627	140100	8198430	5410	5410	5410	5410	0
409	20240627	140000	8198430	5410	5410	5410	5410	0
410	20240627	135900	8198430	5410	5410	5410	5410	0
411	20240627	135800	8198430	5410	5410	5410	5410	0
412	20240627	135700	8198430	5410	5410	5410	5410	0
413	20240627	135600	8198430	5410	5410	5410	5410	0
414	20240627	135500	8198430	5410	5410	5410	5410	0
415	20240627	135400	8198430	5410	5410	5410	5410	0
416	20240627	135300	8198430	5410	5410	5410	5410	0
417	20240627	135200	8198430	5410	5410	5410	5410	0
418	20240627	135100	8198430	5410	5410	5410	5410	0
419	20240627	135000	8198430	5410	5410	5410	5410	0
420	20240627	134900	8198430	5410	5410	5410	5410	0
421	20240627	134800	8198430	5410	5410	5410	5410	0
422	20240627	134700	8198430	5410	5410	5410	5410	0
423	20240627	134600	8198430	5410	5410	5410	5410	0
424	20240627	134500	8198430	5410	5410	5410	5410	0
425	20240627	134400	8198430	5410	5410	5410	5410	0
426	20240627	134300	8198430	5410	5410	5410	5410	0
427	20240627	134200	8198430	5410	5410	5410	5410	0
428	20240627	134100	8198430	5410	5410	5410	5410	0
429	20240627	134000	8198430	5410	5410	5410	5410	0
430	20240627	133900	8198430	5410	5410	5410	5410	0
431	20240627	133800	8198430	5410	5410	5410	5410	0
432	20240627	133700	8198430	5410	5410	5410	5410	0
433	20240627	133600	8198430	5410	5410	5410	5410	0
434	20240627	133500	8198430	5410	5410	5410	5410	1
435	20240627	133400	8193020	5380	5380	5380	5380	0
436	20240627	133300	8193020	5380	5380	5380	5380	0
437	20240627	133200	8193020	5380	5380	5380	5380	0
438	20240627	133100	8193020	5380	5380	5380	5380	0
439	20240627	133000	8193020	5380	5380	5380	5380	0
440	20240627	132900	8193020	5380	5380	5380	5380	0
441	20240627	132800	8193020	5380	5390	5390	5380	604
442	20240627	132700	4942670	5430	5430	5430	5430	0
443	20240627	132600	4942670	5430	5430	5430	5430	0
444	20240627	132500	4942670	5430	5430	5430	5430	0
445	20240627	132400	4942670	5430	5430	5430	5430	0
446	20240627	132300	4942670	5430	5430	5430	5430	0
447	20240627	132200	4942670	5430	5430	5430	5430	0
448	20240627	132100	4942670	5430	5430	5430	5430	0
449	20240627	132000	4942670	5430	5430	5430	5430	0
450	20240627	131900	4942670	5430	5430	5430	5430	0
451	20240627	131800	4942670	5430	5430	5430	5430	0
452	20240627	131700	4942670	5430	5430	5430	5430	0
453	20240627	131600	4942670	5430	5430	5430	5430	0
454	20240627	131500	4942670	5430	5430	5430	5430	0
455	20240627	131400	4942670	5430	5430	5430	5430	0
456	20240627	131300	4942670	5430	5430	5430	5430	0
457	20240627	131200	4942670	5430	5430	5430	5430	0
458	20240627	131100	4942670	5430	5430	5430	5430	0
459	20240627	131000	4942670	5430	5430	5430	5430	0
460	20240627	130900	4942670	5430	5430	5430	5430	0
461	20240627	130800	4942670	5430	5430	5430	5430	0
462	20240627	130700	4942670	5430	5430	5430	5430	0
463	20240627	130600	4942670	5430	5430	5430	5430	0
464	20240627	130500	4942670	5430	5430	5430	5430	0
465	20240627	130400	4942670	5430	5430	5430	5430	0
466	20240627	130300	4942670	5430	5430	5430	5430	0
467	20240627	130200	4942670	5430	5430	5430	5430	0
468	20240627	130100	4942670	5430	5430	5430	5430	0
469	20240627	130000	4942670	5430	5430	5430	5430	0
470	20240627	125900	4942670	5430	5430	5430	5430	0
471	20240627	125800	4942670	5430	5430	5430	5430	0
472	20240627	125700	4942670	5430	5430	5430	5430	0
473	20240627	125600	4942670	5430	5430	5430	5430	0
474	20240627	125500	4942670	5430	5430	5430	5430	0
475	20240627	125400	4942670	5430	5430	5430	5430	0
476	20240627	125300	4942670	5430	5430	5430	5430	0
477	20240627	125200	4942670	5430	5430	5430	5430	0
478	20240627	125100	4942670	5430	5430	5430	5430	0
479	20240627	125000	4942670	5430	5430	5430	5430	0
480	20240627	124900	4942670	5430	5430	5430	5430	0
481	20240627	124800	4942670	5430	5430	5430	5430	0
482	20240627	124700	4942670	5430	5430	5430	5430	0
483	20240627	124600	4942670	5430	5430	5430	5430	0
484	20240627	124500	4942670	5430	5430	5430	5430	0
485	20240627	124400	4942670	5430	5430	5430	5430	0
486	20240627	124300	4942670	5430	5430	5430	5430	0
487	20240627	124200	4942670	5430	5430	5430	5430	0
488	20240627	124100	4942670	5430	5430	5430	5430	0
489	20240627	124000	4942670	5430	5430	5430	5430	0
490	20240627	123900	4942670	5430	5430	5430	5430	0
491	20240627	123800	4942670	5430	5430	5430	5430	0
492	20240627	123700	4942670	5430	5430	5430	5430	0
493	20240627	123600	4942670	5430	5430	5430	5430	0
494	20240627	123500	4942670	5430	5430	5430	5430	0
495	20240627	123400	4942670	5430	5430	5430	5430	0
496	20240627	123300	4942670	5430	5430	5430	5430	0
497	20240627	123200	4942670	5430	5430	5430	5430	0
498	20240627	123100	4942670	5430	5430	5430	5430	0
499	20240627	123000	4942670	5430	5430	5430	5430	0
500	20240627	122900	4942670	5430	5430	5430	5430	0
501	20240627	122800	4942670	5430	5430	5430	5430	0
502	20240627	122700	4942670	5430	5430	5430	5430	0
503	20240627	122600	4942670	5430	5430	5430	5430	0
504	20240627	122500	4942670	5430	5430	5430	5430	0
505	20240627	122400	4942670	5430	5430	5430	5430	0
506	20240627	122300	4942670	5430	5430	5430	5430	0
507	20240627	122200	4942670	5430	5430	5430	5430	0
508	20240627	122100	4942670	5430	5430	5430	5430	0
509	20240627	122000	4942670	5430	5430	5430	5430	1
510	20240627	121900	4937240	5390	5390	5390	5390	0
511	20240627	121800	4937240	5390	5390	5390	5390	0
512	20240627	121700	4937240	5390	5390	5390	5390	5
513	20240627	121600	4910290	5390	5390	5390	5390	0
514	20240627	121500	4910290	5390	5390	5390	5390	0
515	20240627	121400	4910290	5390	5390	5390	5390	0
516	20240627	121300	4910290	5390	5390	5390	5390	0
517	20240627	121200	4910290	5390	5390	5390	5390	0
518	20240627	121100	4910290	5390	5390	5390	5390	0
519	20240627	121000	4910290	5390	5390	5390	5390	0
520	20240627	120900	4910290	5390	5390	5390	5390	0
521	20240627	120800	4910290	5390	5390	5390	5390	0
522	20240627	120700	4910290	5390	5390	5390	5390	0
523	20240627	120600	4910290	5390	5390	5390	5390	0
524	20240627	120500	4910290	5390	5390	5390	5390	0
525	20240627	120400	4910290	5390	5390	5390	5390	0
526	20240627	120300	4910290	5390	5390	5390	5390	0
527	20240627	120200	4910290	5390	5390	5390	5390	0
528	20240627	120100	4910290	5390	5390	5390	5390	0
529	20240627	120000	4910290	5390	5390	5390	5390	0
530	20240627	115900	4910290	5390	5390	5390	5390	0
531	20240627	115800	4910290	5390	5390	5390	5390	0
532	20240627	115700	4910290	5390	5390	5390	5390	0
533	20240627	115600	4910290	5390	5390	5390	5390	24
534	20240627	115500	4780930	5390	5430	5430	5390	176
535	20240627	115400	3832250	5390	5390	5390	5390	0
536	20240627	115300	3832250	5390	5390	5390	5390	0
537	20240627	115200	3832250	5390	5390	5390	5390	0
538	20240627	115100	3832250	5390	5390	5390	5390	0
539	20240627	115000	3832250	5390	5390	5390	5390	0
540	20240627	114900	3832250	5390	5390	5390	5390	0
541	20240627	114800	3832250	5390	5390	5390	5390	0
542	20240627	114700	3832250	5390	5390	5390	5390	0
543	20240627	114600	3832250	5390	5390	5390	5390	0
544	20240627	114500	3832250	5390	5390	5390	5390	0
545	20240627	114400	3832250	5390	5390	5390	5390	0
546	20240627	114300	3832250	5390	5390	5390	5390	0
547	20240627	114200	3832250	5390	5390	5390	5390	0
548	20240627	114100	3832250	5390	5410	5410	5390	99
549	20240627	114000	3297380	5430	5430	5430	5430	0
550	20240627	113900	3297380	5430	5430	5430	5430	0
551	20240627	113800	3297380	5430	5430	5430	5430	0
552	20240627	113700	3297380	5430	5430	5430	5430	0
553	20240627	113600	3297380	5430	5430	5430	5430	0
554	20240627	113500	3297380	5430	5430	5430	5430	0
555	20240627	113400	3297380	5430	5430	5430	5430	0
556	20240627	113300	3297380	5430	5430	5430	5430	0
557	20240627	113200	3297380	5430	5430	5430	5430	0
558	20240627	113100	3297380	5430	5430	5430	5430	0
559	20240627	113000	3297380	5430	5430	5430	5430	0
560	20240627	112900	3297380	5430	5430	5430	5430	0
561	20240627	112800	3297380	5430	5430	5430	5430	0
562	20240627	112700	3297380	5430	5430	5430	5430	0
563	20240627	112600	3297380	5430	5430	5430	5430	1
564	20240627	112500	3291950	5420	5420	5420	5420	0
565	20240627	112400	3291950	5420	5420	5420	5420	0
566	20240627	112300	3291950	5420	5420	5420	5420	0
567	20240627	112200	3291950	5420	5420	5420	5420	0
568	20240627	112100	3291950	5420	5420	5420	5420	0
569	20240627	112000	3291950	5420	5420	5420	5420	0
570	20240627	111900	3291950	5420	5420	5420	5420	0
571	20240627	111800	3291950	5420	5420	5420	5420	0
572	20240627	111700	3291950	5420	5420	5420	5420	0
573	20240627	111600	3291950	5420	5420	5420	5420	0
574	20240627	111500	3291950	5420	5420	5420	5420	0
575	20240627	111400	3291950	5420	5420	5420	5420	1
576	20240627	111300	3286530	5410	5410	5410	5410	0
577	20240627	111200	3286530	5410	5410	5410	5410	0
578	20240627	111100	3286530	5410	5410	5410	5410	0
579	20240627	111000	3286530	5410	5410	5410	5410	17
580	20240627	110900	3194560	5420	5420	5420	5420	0
581	20240627	110800	3194560	5420	5420	5420	5420	0
582	20240627	110700	3194560	5420	5420	5420	5420	0
583	20240627	110600	3194560	5420	5420	5420	5420	0
584	20240627	110500	3194560	5420	5420	5420	5420	0
585	20240627	110400	3194560	5420	5420	5420	5420	0
586	20240627	110300	3194560	5420	5420	5420	5420	0
587	20240627	110200	3194560	5420	5420	5420	5420	0
588	20240627	110100	3194560	5420	5420	5420	5420	0
589	20240627	110000	3194560	5420	5420	5420	5420	0
590	20240627	105900	3194560	5420	5420	5420	5420	0
591	20240627	105800	3194560	5420	5420	5420	5420	0
592	20240627	105700	3194560	5420	5420	5420	5420	0
593	20240627	105600	3194560	5420	5420	5420	5420	0
594	20240627	105500	3194560	5420	5420	5420	5420	0
595	20240627	105400	3194560	5420	5420	5420	5420	1
596	20240627	105300	3189140	5400	5400	5400	5400	0
597	20240627	105200	3189140	5400	5400	5400	5400	0
598	20240627	105100	3189140	5400	5400	5400	5400	0
599	20240627	105000	3189140	5400	5400	5400	5400	0
600	20240627	104900	3189140	5400	5400	5400	5400	23
601	20240627	104800	3064940	5410	5410	5410	5410	0
602	20240627	104700	3064940	5410	5410	5410	5410	0
603	20240627	104600	3064940	5410	5410	5410	5410	128
604	20240627	104500	2372460	5420	5420	5420	5420	0
605	20240627	104400	2372460	5420	5420	5420	5420	0
606	20240627	104300	2372460	5420	5420	5420	5420	0
607	20240627	104200	2372460	5420	5420	5420	5420	0
608	20240627	104100	2372460	5420	5420	5420	5420	0
609	20240627	104000	2372460	5420	5420	5420	5420	4
610	20240627	103900	2350780	5420	5420	5420	5420	0
611	20240627	103800	2350780	5420	5420	5420	5420	0
612	20240627	103700	2350780	5420	5420	5420	5420	0
613	20240627	103600	2350780	5420	5420	5420	5420	1
614	20240627	103500	2345360	5420	5420	5420	5420	0
615	20240627	103400	2345360	5420	5420	5420	5420	0
616	20240627	103300	2345360	5420	5420	5420	5420	0
617	20240627	103200	2345360	5420	5420	5420	5420	0
618	20240627	103100	2345360	5420	5420	5420	5420	0
619	20240627	103000	2345360	5420	5420	5420	5420	0
620	20240627	102900	2345360	5420	5420	5420	5420	0
621	20240627	102800	2345360	5420	5420	5420	5420	25
622	20240627	102700	2209860	5430	5430	5430	5430	0
623	20240627	102600	2209860	5430	5430	5430	5430	0
624	20240627	102500	2209860	5430	5430	5430	5430	0
625	20240627	102400	2209860	5430	5430	5430	5430	0
626	20240627	102300	2209860	5430	5430	5430	5430	0
627	20240627	102200	2209860	5430	5430	5430	5430	0
628	20240627	102100	2209860	5430	5430	5430	5430	0
629	20240627	102000	2209860	5430	5430	5430	5430	0
630	20240627	101900	2209860	5430	5430	5430	5430	0
631	20240627	101800	2209860	5430	5430	5430	5430	0
632	20240627	101700	2209860	5430	5430	5430	5430	0
633	20240627	101600	2209860	5430	5430	5430	5430	0
634	20240627	101500	2209860	5430	5430	5430	5430	0
635	20240627	101400	2209860	5430	5430	5430	5430	0
636	20240627	101300	2209860	5430	5430	5430	5430	0
637	20240627	101200	2209860	5430	5430	5430	5430	0
638	20240627	101100	2209860	5430	5430	5430	5430	0
639	20240627	101000	2209860	5430	5430	5430	5430	0
640	20240627	100900	2209860	5430	5430	5430	5430	4
641	20240627	100800	2188140	5430	5430	5430	5430	1
642	20240627	100700	2182710	5430	5430	5430	5430	0
643	20240627	100600	2182710	5430	5430	5430	5430	2
644	20240627	100500	2171850	5430	5430	5430	5430	17
645	20240627	100400	2079540	5430	5430	5430	5430	0
646	20240627	100300	2079540	5430	5430	5430	5430	0
647	20240627	100200	2079540	5430	5430	5430	5430	14
648	20240627	100100	2003520	5430	5430	5430	5430	0
649	20240627	100000	2003520	5430	5430	5430	5430	0
650	20240627	095900	2003520	5430	5430	5430	5430	0
651	20240627	095800	2003520	5430	5430	5430	5430	0
652	20240627	095700	2003520	5430	5430	5430	5430	0
653	20240627	095600	2003520	5430	5430	5430	5430	0
654	20240627	095500	2003520	5430	5430	5430	5430	15
655	20240627	095400	1922070	5430	5430	5430	5430	0
656	20240627	095300	1922070	5430	5430	5430	5430	1
657	20240627	095200	1916640	5490	5490	5490	5490	0
658	20240627	095100	1916640	5490	5490	5490	5490	0
659	20240627	095000	1916640	5490	5490	5490	5490	0
660	20240627	094900	1916640	5490	5490	5490	5490	0
661	20240627	094800	1916640	5490	5490	5490	5490	0
662	20240627	094700	1916640	5490	5490	5490	5490	0
663	20240627	094600	1916640	5490	5490	5490	5490	1
664	20240627	094500	1911150	5500	5500	5500	5500	0
665	20240627	094400	1911150	5500	5500	5500	5500	0
666	20240627	094300	1911150	5500	5500	5500	5500	0
667	20240627	094200	1911150	5500	5500	5500	5500	0
668	20240627	094100	1911150	5500	5500	5500	5500	0
669	20240627	094000	1911150	5500	5500	5500	5500	0
670	20240627	093900	1911150	5500	5500	5500	5500	0
671	20240627	093800	1911150	5500	5500	5500	5500	0
672	20240627	093700	1911150	5500	5500	5500	5500	0
673	20240627	093600	1911150	5500	5500	5500	5500	0
674	20240627	093500	1911150	5500	5500	5500	5500	0
675	20240627	093400	1911150	5500	5500	5500	5500	0
676	20240627	093300	1911150	5500	5500	5500	5500	0
677	20240627	093200	1911150	5500	5500	5500	5500	19
678	20240627	093100	1806650	5410	5410	5410	5410	0
679	20240627	093000	1806650	5410	5410	5410	5410	0
680	20240627	092900	1806650	5410	5410	5410	5410	0
681	20240627	092800	1806650	5410	5410	5410	5410	0
682	20240627	092700	1806650	5410	5410	5410	5410	0
683	20240627	092600	1806650	5410	5410	5410	5410	0
684	20240627	092500	1806650	5410	5410	5410	5410	0
685	20240627	092400	1806650	5410	5410	5410	5410	0
686	20240627	092300	1806650	5410	5410	5410	5410	0
687	20240627	092200	1806650	5410	5410	5410	5410	0
688	20240627	092100	1806650	5410	5410	5410	5410	0
689	20240627	092000	1806650	5410	5410	5410	5410	0
690	20240627	091900	1806650	5410	5410	5410	5410	0
691	20240627	091800	1806650	5410	5410	5410	5410	0
692	20240627	091700	1806650	5410	5410	5410	5410	0
693	20240627	091600	1806650	5410	5410	5410	5410	0
694	20240627	091500	1806650	5410	5410	5410	5410	0
695	20240627	091400	1806650	5410	5410	5410	5410	0
696	20240627	091300	1806650	5410	5410	5410	5410	167
697	20240627	091200	903180	5550	5550	5550	5550	0
698	20240627	091100	903180	5550	5550	5550	5550	0
699	20240627	091000	903180	5550	5550	5550	5550	0
700	20240627	090900	903180	5550	5550	5550	5550	0
701	20240627	090800	903180	5550	5550	5550	5550	0
702	20240627	090700	903180	5550	5550	5550	5550	0
703	20240627	090600	903180	5550	5550	5550	5550	1
704	20240627	090500	897630	5540	5540	5540	5540	159
705	20240627	090400	16770	5590	5590	5590	5590	0
706	20240627	090300	16770	5590	5590	5590	5590	0
707	20240627	090200	16770	5590	5590	5590	5590	0
708	20240627	090100	16770	5590	5590	5590	5590	0
709	20240627	090000	16770	5590	5590	5590	5590	3