KissMeData/063570/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194200	321372580	5080	5080	5080	5080	1783
3	20240627	194100	321372580	5080	5080	5080	5080	0
4	20240627	194000	321372580	5080	5080	5080	5080	0
5	20240627	193900	321372580	5080	5080	5080	5080	0
6	20240627	193800	321372580	5080	5080	5080	5080	0
7	20240627	193700	321372580	5080	5080	5080	5080	0
8	20240627	193600	321372580	5080	5080	5080	5080	0
9	20240627	193500	321372580	5080	5080	5080	5080	0
10	20240627	193400	321372580	5080	5080	5080	5080	0
11	20240627	193300	321372580	5080	5080	5080	5080	0
12	20240627	193200	321372580	5080	5080	5080	5080	0
13	20240627	193100	321372580	5080	5080	5080	5080	0
14	20240627	193000	321372580	5080	5080	5080	5080	0
15	20240627	192900	321372580	5080	5080	5080	5080	0
16	20240627	192800	321372580	5080	5080	5080	5080	0
17	20240627	192700	321372580	5080	5080	5080	5080	0
18	20240627	192600	321372580	5080	5080	5080	5080	0
19	20240627	192500	321372580	5080	5080	5080	5080	0
20	20240627	192400	321372580	5080	5080	5080	5080	0
21	20240627	192300	321372580	5080	5080	5080	5080	0
22	20240627	192200	321372580	5080	5080	5080	5080	0
23	20240627	192100	321372580	5080	5080	5080	5080	0
24	20240627	192000	321372580	5080	5080	5080	5080	0
25	20240627	191900	321372580	5080	5080	5080	5080	0
26	20240627	191800	321372580	5080	5080	5080	5080	0
27	20240627	191700	321372580	5080	5080	5080	5080	0
28	20240627	191600	321372580	5080	5080	5080	5080	0
29	20240627	191500	321372580	5080	5080	5080	5080	0
30	20240627	191400	321372580	5080	5080	5080	5080	0
31	20240627	191300	321372580	5080	5080	5080	5080	0
32	20240627	191200	321372580	5080	5080	5080	5080	1783
33	20240627	191100	321372580	5080	5080	5080	5080	0
34	20240627	191000	321372580	5080	5080	5080	5080	0
35	20240627	190900	321372580	5080	5080	5080	5080	0
36	20240627	190800	321372580	5080	5080	5080	5080	0
37	20240627	190700	321372580	5080	5080	5080	5080	0
38	20240627	190600	321372580	5080	5080	5080	5080	0
39	20240627	190500	321372580	5080	5080	5080	5080	0
40	20240627	190400	321372580	5080	5080	5080	5080	0
41	20240627	190300	321372580	5080	5080	5080	5080	0
42	20240627	190200	321372580	5080	5080	5080	5080	0
43	20240627	190100	321372580	5080	5080	5080	5080	0
44	20240627	190000	321372580	5080	5080	5080	5080	0
45	20240627	185900	321372580	5080	5080	5080	5080	0
46	20240627	185800	321372580	5080	5080	5080	5080	0
47	20240627	185700	321372580	5080	5080	5080	5080	0
48	20240627	185600	321372580	5080	5080	5080	5080	0
49	20240627	185500	321372580	5080	5080	5080	5080	0
50	20240627	185400	321372580	5080	5080	5080	5080	0
51	20240627	185300	321372580	5080	5080	5080	5080	0
52	20240627	185200	321372580	5080	5080	5080	5080	0
53	20240627	185100	321372580	5080	5080	5080	5080	0
54	20240627	185000	321372580	5080	5080	5080	5080	0
55	20240627	184900	321372580	5080	5080	5080	5080	0
56	20240627	184800	321372580	5080	5080	5080	5080	0
57	20240627	184700	321372580	5080	5080	5080	5080	0
58	20240627	184600	321372580	5080	5080	5080	5080	0
59	20240627	184500	321372580	5080	5080	5080	5080	0
60	20240627	184400	321372580	5080	5080	5080	5080	0
61	20240627	184300	321372580	5080	5080	5080	5080	0
62	20240627	184200	321372580	5080	5080	5080	5080	1783
63	20240627	184100	321372580	5080	5080	5080	5080	0
64	20240627	184000	321372580	5080	5080	5080	5080	0
65	20240627	183900	321372580	5080	5080	5080	5080	0
66	20240627	183800	321372580	5080	5080	5080	5080	0
67	20240627	183700	321372580	5080	5080	5080	5080	0
68	20240627	183600	321372580	5080	5080	5080	5080	0
69	20240627	183500	321372580	5080	5080	5080	5080	0
70	20240627	183400	321372580	5080	5080	5080	5080	0
71	20240627	183300	321372580	5080	5080	5080	5080	0
72	20240627	183200	321372580	5080	5080	5080	5080	0
73	20240627	183100	321372580	5080	5080	5080	5080	0
74	20240627	183000	321372580	5080	5080	5080	5080	0
75	20240627	182900	321372580	5080	5080	5080	5080	0
76	20240627	182800	321372580	5080	5080	5080	5080	0
77	20240627	182700	321372580	5080	5080	5080	5080	0
78	20240627	182600	321372580	5080	5080	5080	5080	0
79	20240627	182500	321372580	5080	5080	5080	5080	0
80	20240627	182400	321372580	5080	5080	5080	5080	0
81	20240627	182300	321372580	5080	5080	5080	5080	0
82	20240627	182200	321372580	5080	5080	5080	5080	0
83	20240627	182100	321372580	5080	5080	5080	5080	0
84	20240627	182000	321372580	5080	5080	5080	5080	0
85	20240627	181900	321372580	5080	5080	5080	5080	0
86	20240627	181800	321372580	5080	5080	5080	5080	0
87	20240627	181700	321372580	5080	5080	5080	5080	0
88	20240627	181600	321372580	5080	5080	5080	5080	0
89	20240627	181500	321372580	5080	5080	5080	5080	0
90	20240627	181400	321372580	5080	5080	5080	5080	0
91	20240627	181300	321372580	5080	5080	5080	5080	0
92	20240627	181200	321372580	5080	5080	5080	5080	1783
93	20240627	181100	321372580	5080	5080	5080	5080	0
94	20240627	181000	321372580	5080	5080	5080	5080	0
95	20240627	180900	321372580	5080	5080	5080	5080	0
96	20240627	180800	321372580	5080	5080	5080	5080	0
97	20240627	180700	321372580	5080	5080	5080	5080	0
98	20240627	180600	321372580	5080	5080	5080	5080	0
99	20240627	180500	321372580	5080	5080	5080	5080	0
100	20240627	180400	321372580	5080	5080	5080	5080	0
101	20240627	180300	321372580	5080	5080	5080	5080	0
102	20240627	180200	321372580	5080	5080	5080	5080	0
103	20240627	180100	321372580	5080	5080	5080	5080	0
104	20240627	180000	321372580	5080	5080	5080	5080	0
105	20240627	175900	321372580	5080	5080	5080	5080	0
106	20240627	175800	321372580	5080	5080	5080	5080	0
107	20240627	175700	321372580	5080	5080	5080	5080	0
108	20240627	175600	321372580	5080	5080	5080	5080	0
109	20240627	175500	321372580	5080	5080	5080	5080	0
110	20240627	175400	321372580	5080	5080	5080	5080	0
111	20240627	175300	321372580	5080	5080	5080	5080	0
112	20240627	175200	321372580	5080	5080	5080	5080	0
113	20240627	175100	321372580	5080	5080	5080	5080	0
114	20240627	175000	321372580	5080	5080	5080	5080	0
115	20240627	174900	321372580	5080	5080	5080	5080	0
116	20240627	174800	321372580	5080	5080	5080	5080	0
117	20240627	174700	321372580	5080	5080	5080	5080	0
118	20240627	174600	321372580	5080	5080	5080	5080	0
119	20240627	174500	321372580	5080	5080	5080	5080	0
120	20240627	174400	321372580	5080	5080	5080	5080	0
121	20240627	174300	321372580	5080	5080	5080	5080	0
122	20240627	174200	321372580	5080	5080	5080	5080	1783
123	20240627	174100	321372580	5080	5080	5080	5080	0
124	20240627	174000	321372580	5080	5080	5080	5080	0
125	20240627	173900	321372580	5080	5080	5080	5080	0
126	20240627	173800	321372580	5080	5080	5080	5080	0
127	20240627	173700	321372580	5080	5080	5080	5080	0
128	20240627	173600	321372580	5080	5080	5080	5080	0
129	20240627	173500	321372580	5080	5080	5080	5080	0
130	20240627	173400	321372580	5080	5080	5080	5080	0
131	20240627	173300	321372580	5080	5080	5080	5080	0
132	20240627	173200	321372580	5080	5080	5080	5080	0
133	20240627	173100	321372580	5080	5080	5080	5080	0
134	20240627	173000	321372580	5080	5080	5080	5080	0
135	20240627	172900	321372580	5080	5080	5080	5080	0
136	20240627	172800	321372580	5080	5080	5080	5080	0
137	20240627	172700	321372580	5080	5080	5080	5080	0
138	20240627	172600	321372580	5080	5080	5080	5080	0
139	20240627	172500	321372580	5080	5080	5080	5080	0
140	20240627	172400	321372580	5080	5080	5080	5080	0
141	20240627	172300	321372580	5080	5080	5080	5080	0
142	20240627	172200	321372580	5080	5080	5080	5080	0
143	20240627	172100	321372580	5080	5080	5080	5080	0
144	20240627	172000	321372580	5080	5080	5080	5080	0
145	20240627	171900	321372580	5080	5080	5080	5080	0
146	20240627	171800	321372580	5080	5080	5080	5080	0
147	20240627	171700	321372580	5080	5080	5080	5080	0
148	20240627	171600	321372580	5080	5080	5080	5080	0
149	20240627	171500	321372580	5080	5080	5080	5080	0
150	20240627	171400	321372580	5080	5080	5080	5080	0
151	20240627	171300	321372580	5080	5080	5080	5080	0
152	20240627	171200	321372580	5080	5080	5080	5080	1783
153	20240627	171100	321372580	5080	5080	5080	5080	0
154	20240627	171000	321372580	5080	5080	5080	5080	0
155	20240627	170900	321372580	5080	5080	5080	5080	0
156	20240627	170800	321372580	5080	5080	5080	5080	0
157	20240627	170700	321372580	5080	5080	5080	5080	0
158	20240627	170600	321372580	5080	5080	5080	5080	0
159	20240627	170500	321372580	5080	5080	5080	5080	0
160	20240627	170400	321372580	5080	5080	5080	5080	0
161	20240627	170300	321372580	5080	5080	5080	5080	0
162	20240627	170200	321372580	5080	5080	5080	5080	0
163	20240627	170100	321372580	5080	5080	5080	5080	0
164	20240627	170000	321372580	5080	5080	5080	5080	0
165	20240627	165900	321372580	5080	5080	5080	5080	0
166	20240627	165800	321372580	5080	5080	5080	5080	0
167	20240627	165700	321372580	5080	5080	5080	5080	0
168	20240627	165600	321372580	5080	5080	5080	5080	0
169	20240627	165500	321372580	5080	5080	5080	5080	0
170	20240627	165400	321372580	5080	5080	5080	5080	0
171	20240627	165300	321372580	5080	5080	5080	5080	0
172	20240627	165200	321372580	5080	5080	5080	5080	0
173	20240627	165100	321372580	5080	5080	5080	5080	0
174	20240627	165000	321372580	5080	5080	5080	5080	0
175	20240627	164900	321372580	5080	5080	5080	5080	0
176	20240627	164800	321372580	5080	5080	5080	5080	0
177	20240627	164700	321372580	5080	5080	5080	5080	0
178	20240627	164600	321372580	5080	5080	5080	5080	0
179	20240627	164500	321372580	5080	5080	5080	5080	0
180	20240627	164400	321372580	5080	5080	5080	5080	0
181	20240627	164300	321372580	5080	5080	5080	5080	0
182	20240627	164200	321372580	5080	5080	5080	5080	1783
183	20240627	164100	321372580	5080	5080	5080	5080	0
184	20240627	164000	321372580	5080	5080	5080	5080	0
185	20240627	163900	321372580	5080	5080	5080	5080	0
186	20240627	163800	321372580	5080	5080	5080	5080	0
187	20240627	163700	321372580	5080	5080	5080	5080	0
188	20240627	163600	321372580	5080	5080	5080	5080	0
189	20240627	163500	321372580	5080	5080	5080	5080	0
190	20240627	163400	321372580	5080	5080	5080	5080	0
191	20240627	163300	321372580	5080	5080	5080	5080	0
192	20240627	163200	321372580	5080	5080	5080	5080	0
193	20240627	163100	321372580	5080	5080	5080	5080	0
194	20240627	163000	321372580	5080	5080	5080	5080	0
195	20240627	162900	321372580	5080	5080	5080	5080	0
196	20240627	162800	321372580	5080	5080	5080	5080	0
197	20240627	162700	321372580	5080	5080	5080	5080	0
198	20240627	162600	321372580	5080	5080	5080	5080	0
199	20240627	162500	321372580	5080	5080	5080	5080	0
200	20240627	162400	321372580	5080	5080	5080	5080	0
201	20240627	162300	321372580	5080	5080	5080	5080	0
202	20240627	162200	321372580	5080	5080	5080	5080	0
203	20240627	162100	321372580	5080	5080	5080	5080	0
204	20240627	162000	321372580	5080	5080	5080	5080	0
205	20240627	161900	321372580	5080	5080	5080	5080	0
206	20240627	161800	321372580	5080	5080	5080	5080	0
207	20240627	161700	321372580	5080	5080	5080	5080	0
208	20240627	161600	321372580	5080	5080	5080	5080	0
209	20240627	161500	321372580	5080	5080	5080	5080	0
210	20240627	161400	321372580	5080	5080	5080	5080	0
211	20240627	161300	321372580	5080	5080	5080	5080	0
212	20240627	161200	321372580	5080	5080	5080	5080	1783
213	20240627	161100	321372580	5080	5080	5080	5080	0
214	20240627	161000	321372580	5080	5080	5080	5080	0
215	20240627	160900	321372580	5080	5080	5080	5080	0
216	20240627	160800	321372580	5080	5080	5080	5080	0
217	20240627	160700	321372580	5080	5080	5080	5080	0
218	20240627	160600	321372580	5080	5080	5080	5080	0
219	20240627	160500	321372580	5080	5080	5080	5080	0
220	20240627	160400	321372580	5080	5080	5080	5080	0
221	20240627	160300	321372580	5080	5080	5080	5080	0
222	20240627	160200	321372580	5080	5080	5080	5080	0
223	20240627	160100	321372580	5080	5080	5080	5080	0
224	20240627	160000	321372580	5080	5080	5080	5080	0
225	20240627	155900	321372580	5080	5080	5080	5080	0
226	20240627	155800	321372580	5080	5080	5080	5080	0
227	20240627	155700	321372580	5080	5080	5080	5080	0
228	20240627	155600	321372580	5080	5080	5080	5080	0
229	20240627	155500	321372580	5080	5080	5080	5080	0
230	20240627	155400	321372580	5080	5080	5080	5080	0
231	20240627	155300	321372580	5080	5080	5080	5080	0
232	20240627	155200	321372580	5080	5080	5080	5080	0
233	20240627	155100	321372580	5080	5080	5080	5080	0
234	20240627	155000	321372580	5080	5080	5080	5080	0
235	20240627	154900	321372580	5080	5080	5080	5080	0
236	20240627	154800	321372580	5080	5080	5080	5080	0
237	20240627	154700	321372580	5080	5080	5080	5080	0
238	20240627	154600	321372580	5080	5080	5080	5080	0
239	20240627	154500	321372580	5080	5080	5080	5080	0
240	20240627	154400	321372580	5080	5080	5080	5080	0
241	20240627	154300	321372580	5080	5080	5080	5080	0
242	20240627	154200	321372580	5080	5080	5080	5080	1783
243	20240627	154100	321372580	5080	5080	5080	5080	0
244	20240627	154000	321372580	5080	5080	5080	5080	0
245	20240627	153900	321372580	5080	5080	5080	5080	0
246	20240627	153800	321372580	5080	5080	5080	5080	0
247	20240627	153700	321372580	5080	5080	5080	5080	0
248	20240627	153600	321372580	5080	5080	5080	5080	0
249	20240627	153500	321372580	5080	5080	5080	5080	0
250	20240627	153400	321372580	5080	5080	5080	5080	0
251	20240627	153300	321372580	5080	5080	5080	5080	0
252	20240627	153200	321372580	5080	5080	5080	5080	0
253	20240627	153100	321372580	5080	5080	5080	5080	0
254	20240627	153000	321372580	5080	5080	5080	5080	1783
255	20240627	152900	312314940	5080	5080	5080	5080	0
256	20240627	152800	312314940	5080	5080	5080	5080	0
257	20240627	152700	312314940	5080	5080	5080	5080	0
258	20240627	152600	312314940	5080	5080	5080	5080	0
259	20240627	152500	312314940	5080	5080	5080	5080	0
260	20240627	152400	312314940	5080	5080	5080	5080	0
261	20240627	152300	312314940	5080	5080	5080	5080	0
262	20240627	152200	312314940	5080	5080	5080	5080	0
263	20240627	152100	312314940	5080	5080	5080	5080	0
264	20240627	152000	312314940	5080	5080	5080	5080	0
265	20240627	151900	312314940	5080	5090	5090	5080	2
266	20240627	151800	312304770	5100	5100	5100	5100	0
267	20240627	151700	312304770	5100	5100	5100	5100	24
268	20240627	151600	312182370	5070	5090	5090	5070	16
269	20240627	151500	312101170	5080	5100	5100	5080	104
270	20240627	151400	311572480	5100	5100	5100	5100	22
271	20240627	151300	311460280	5100	5100	5100	5100	0
272	20240627	151200	311460280	5100	5100	5100	5100	42
273	20240627	151100	311246080	5100	5100	5100	5100	22
274	20240627	151000	311133880	5100	5100	5100	5100	0
275	20240627	150900	311133880	5100	5100	5100	5100	22
276	20240627	150800	311021680	5100	5090	5100	5080	901
277	20240627	150700	306444070	5100	5100	5100	5100	0
278	20240627	150600	306444070	5100	5080	5100	5080	990
279	20240627	150500	301414410	5100	5110	5110	5100	110
280	20240627	150400	300852790	5110	5110	5110	5110	1
281	20240627	150300	300847680	5110	5110	5110	5110	43
282	20240627	150200	300627950	5110	5110	5110	5110	22
283	20240627	150100	300515530	5110	5110	5110	5110	0
284	20240627	150000	300515530	5110	5110	5110	5110	1
285	20240627	145900	300510420	5090	5090	5090	5090	0
286	20240627	145800	300510420	5090	5110	5110	5090	122
287	20240627	145700	299888820	5100	5100	5100	5100	483
288	20240627	145600	297425520	5100	5100	5100	5100	22
289	20240627	145500	297313320	5100	5100	5100	5100	21
290	20240627	145400	297206220	5100	5100	5100	5100	0
291	20240627	145300	297206220	5100	5100	5100	5100	53
292	20240627	145200	296935920	5100	5100	5100	5100	21
293	20240627	145100	296828820	5100	5100	5100	5100	100
294	20240627	145000	296318820	5100	5100	5100	5100	22
295	20240627	144900	296206620	5080	5080	5080	5080	0
296	20240627	144800	296206620	5080	5090	5090	5080	600
297	20240627	144700	293153490	5100	5100	5100	5100	21
298	20240627	144600	293046390	5100	5100	5100	5100	22
299	20240627	144500	292934190	5100	5100	5100	5100	2
300	20240627	144400	292923990	5100	5100	5100	5100	22
301	20240627	144300	292811790	5100	5090	5100	5090	72
302	20240627	144200	292445100	5100	5100	5100	5100	22
303	20240627	144100	292332900	5100	5100	5100	5100	5
304	20240627	144000	292307400	5100	5100	5100	5100	21
305	20240627	143900	292200300	5100	5100	5100	5100	21
306	20240627	143800	292093200	5100	5100	5100	5100	0
307	20240627	143700	292093200	5100	5100	5100	5100	43
308	20240627	143600	291873900	5100	5100	5100	5100	21
309	20240627	143500	291766800	5100	5090	5100	5090	2
310	20240627	143400	291756610	5100	5100	5100	5100	23
311	20240627	143300	291639310	5090	5090	5090	5090	0
312	20240627	143200	291639310	5090	5090	5090	5090	50
313	20240627	143100	291384810	5100	5100	5100	5100	42
314	20240627	143000	291170610	5100	5100	5100	5100	42
315	20240627	142900	290956410	5100	5100	5100	5100	0
316	20240627	142800	290956410	5100	5100	5100	5100	22
317	20240627	142700	290844210	5100	5100	5100	5100	1
318	20240627	142600	290839110	5070	5070	5070	5070	0
319	20240627	142500	290839110	5070	5100	5100	5070	1001
320	20240627	142400	285763530	5100	5100	5100	5100	28
321	20240627	142300	285620730	5100	5100	5100	5100	42
322	20240627	142200	285406530	5100	5100	5100	5100	0
323	20240627	142100	285406530	5100	5100	5100	5100	21
324	20240627	142000	285299430	5090	5090	5090	5090	16
325	20240627	141900	285217990	5070	5070	5070	5070	0
326	20240627	141800	285217990	5070	5070	5070	5070	6900
327	20240627	141700	250234990	5070	5100	5100	5070	4444
328	20240627	141600	227675520	5090	5100	5100	5090	630
329	20240627	141500	224465520	5110	5110	5110	5110	42
330	20240627	141400	224250900	5110	5110	5110	5110	22
331	20240627	141300	224138480	5110	5110	5110	5110	1
332	20240627	141200	224133370	5110	5110	5110	5110	21
333	20240627	141100	224026060	5110	5110	5110	5110	22
334	20240627	141000	223913640	5110	5110	5110	5110	0
335	20240627	140900	223913640	5110	5110	5110	5110	21
336	20240627	140800	223806330	5110	5120	5120	5110	23
337	20240627	140700	223688590	5120	5120	5120	5120	34
338	20240627	140600	223514510	5120	5120	5120	5120	1
339	20240627	140500	223509390	5120	5120	5120	5120	87
340	20240627	140400	223063950	5120	5120	5120	5120	22
341	20240627	140300	222951310	5120	5120	5120	5120	0
342	20240627	140200	222951310	5120	5120	5120	5120	22
343	20240627	140100	222838670	5110	5110	5110	5110	0
344	20240627	140000	222838670	5110	5110	5110	5110	0
345	20240627	135900	222838670	5110	5120	5120	5110	292
346	20240627	135800	221346330	5120	5120	5120	5120	21
347	20240627	135700	221238810	5120	5120	5120	5120	0
348	20240627	135600	221238810	5120	5120	5120	5120	23
349	20240627	135500	221121050	5120	5110	5120	5110	23
350	20240627	135400	221003300	5120	5120	5120	5120	1
351	20240627	135300	220998180	5120	5120	5120	5120	21
352	20240627	135200	220890660	5120	5120	5120	5120	72
353	20240627	135100	220522020	5120	5120	5120	5120	14
354	20240627	135000	220450340	5120	5120	5120	5120	22
355	20240627	134900	220337700	5120	5120	5120	5120	103
356	20240627	134800	219810340	5130	5130	5130	5130	53
357	20240627	134700	219538450	5130	5130	5130	5130	1000
358	20240627	134600	214408450	5130	5130	5130	5130	23
359	20240627	134500	214290460	5120	5130	5130	5120	22
360	20240627	134400	214177610	5130	5130	5130	5130	0
361	20240627	134300	214177610	5130	5130	5130	5130	22
362	20240627	134200	214064750	5130	5130	5130	5130	22
363	20240627	134100	213951890	5120	5120	5120	5120	0
364	20240627	134000	213951890	5120	5140	5140	5120	346
365	20240627	133900	212179090	5140	5140	5140	5140	21
366	20240627	133800	212071150	5140	5140	5140	5140	0
367	20240627	133700	212071150	5140	5140	5140	5140	22
368	20240627	133600	211958070	5140	5140	5140	5140	21
369	20240627	133500	211850130	5140	5140	5140	5140	0
370	20240627	133400	211850130	5140	5140	5140	5140	31
371	20240627	133300	211690790	5140	5140	5140	5140	23
372	20240627	133200	211572570	5140	5140	5140	5140	21
373	20240627	133100	211464630	5140	5140	5140	5140	0
374	20240627	133000	211464630	5140	5140	5140	5140	21
375	20240627	132900	211356690	5140	5140	5140	5140	22
376	20240627	132800	211243610	5140	5140	5140	5140	0
377	20240627	132700	211243610	5140	5140	5140	5140	21
378	20240627	132600	211135670	5140	5140	5140	5140	21
379	20240627	132500	211027730	5140	5140	5140	5140	0
380	20240627	132400	211027730	5140	5140	5140	5140	22
381	20240627	132300	210914650	5140	5140	5140	5140	22
382	20240627	132200	210801570	5140	5140	5140	5140	0
383	20240627	132100	210801570	5140	5140	5140	5140	21
384	20240627	132000	210693630	5140	5140	5140	5140	23
385	20240627	131900	210575410	5140	5140	5140	5140	1
386	20240627	131800	210570270	5140	5140	5140	5140	21
387	20240627	131700	210462330	5140	5140	5140	5140	21
388	20240627	131600	210354390	5140	5140	5140	5140	6
389	20240627	131500	210323550	5140	5140	5140	5140	22
390	20240627	131400	210210470	5140	5140	5140	5140	21
391	20240627	131300	210102530	5140	5140	5140	5140	22
392	20240627	131200	209989450	5140	5140	5140	5140	2
393	20240627	131100	209979170	5140	5140	5140	5140	21
394	20240627	131000	209871230	5140	5140	5140	5140	21
395	20240627	130900	209763290	5140	5140	5140	5140	0
396	20240627	130800	209763290	5140	5140	5140	5140	22
397	20240627	130700	209650210	5140	5140	5140	5140	29
398	20240627	130600	209501150	5140	5140	5140	5140	1
399	20240627	130500	209496010	5140	5140	5140	5140	21
400	20240627	130400	209388070	5140	5140	5140	5140	22
401	20240627	130300	209274990	5130	5130	5130	5130	0
402	20240627	130200	209274990	5130	5130	5130	5130	14
403	20240627	130100	209203170	5130	5130	5130	5130	21
404	20240627	130000	209095440	5130	5130	5130	5130	400
405	20240627	125900	207043440	5130	5130	5130	5130	22
406	20240627	125800	206930580	5130	5130	5130	5120	41
407	20240627	125700	206720330	5140	5140	5140	5140	21
408	20240627	125600	206612390	5130	5130	5130	5130	0
409	20240627	125500	206612390	5130	5140	5140	5130	23
410	20240627	125400	206494180	5140	5140	5140	5140	21
411	20240627	125300	206386240	5140	5140	5140	5140	0
412	20240627	125200	206386240	5140	5140	5140	5140	21
413	20240627	125100	206278300	5140	5140	5140	5140	43
414	20240627	125000	206057280	5140	5140	5140	5140	0
415	20240627	124900	206057280	5140	5140	5140	5140	116
416	20240627	124800	205461040	5140	5140	5140	5140	21
417	20240627	124700	205353100	5130	5130	5130	5130	0
418	20240627	124600	205353100	5130	5130	5130	5130	2
419	20240627	124500	205342840	5130	5130	5130	5130	21
420	20240627	124400	205235110	5130	5130	5130	5130	0
421	20240627	124300	205235110	5130	5140	5140	5130	69
422	20240627	124200	204880930	5140	5140	5140	5140	22
423	20240627	124100	204767850	5140	5140	5140	5140	1
424	20240627	124000	204762710	5140	5140	5140	5140	21
425	20240627	123900	204654770	5140	5140	5140	5140	21
426	20240627	123800	204546830	5140	5140	5140	5140	22
427	20240627	123700	204433750	5140	5140	5140	5140	1
428	20240627	123600	204428610	5140	5140	5140	5140	21
429	20240627	123500	204320670	5140	5140	5140	5140	21
430	20240627	123400	204212730	5140	5140	5140	5140	0
431	20240627	123300	204212730	5140	5140	5140	5140	22
432	20240627	123200	204099650	5140	5140	5140	5140	21
433	20240627	123100	203991710	5140	5140	5140	5140	1
434	20240627	123000	203986570	5140	5140	5140	5140	21
435	20240627	122900	203878630	5140	5140	5140	5140	22
436	20240627	122800	203765550	5140	5140	5140	5140	0
437	20240627	122700	203765550	5140	5140	5140	5140	21
438	20240627	122600	203657610	5140	5140	5140	5140	27
439	20240627	122500	203518830	5140	5140	5140	5140	1
440	20240627	122400	203513690	5140	5140	5140	5140	21
441	20240627	122300	203405750	5140	5140	5140	5140	21
442	20240627	122200	203297810	5140	5140	5140	5140	23
443	20240627	122100	203179590	5140	5140	5140	5140	0
444	20240627	122000	203179590	5140	5140	5140	5140	28
445	20240627	121900	203035670	5140	5140	5140	5140	21
446	20240627	121800	202927730	5140	5140	5140	5140	0
447	20240627	121700	202927730	5140	5140	5140	5140	22
448	20240627	121600	202814650	5130	5130	5130	5130	14
449	20240627	121500	202742830	5140	5140	5140	5140	0
450	20240627	121400	202742830	5140	5140	5140	5140	28
451	20240627	121300	202598910	5140	5140	5140	5140	22
452	20240627	121200	202485830	5140	5140	5140	5140	0
453	20240627	121100	202485830	5140	5140	5140	5140	21
454	20240627	121000	202377890	5140	5130	5140	5130	15
455	20240627	120900	202300930	5130	5130	5130	5130	0
456	20240627	120800	202300930	5130	5130	5130	5130	22
457	20240627	120700	202188070	5130	5130	5130	5130	40
458	20240627	120600	201982870	5140	5140	5140	5140	0
459	20240627	120500	201982870	5140	5140	5140	5140	26
460	20240627	120400	201849230	5140	5140	5140	5140	29
461	20240627	120300	201700170	5140	5140	5140	5140	21
462	20240627	120200	201592230	5140	5140	5140	5140	1
463	20240627	120100	201587090	5130	5130	5130	5130	16
464	20240627	120000	201505010	5130	5130	5130	5130	23
465	20240627	115900	201387020	5130	5130	5130	5130	0
466	20240627	115800	201387020	5130	5130	5130	5130	21
467	20240627	115700	201279290	5130	5130	5130	5130	21
468	20240627	115600	201171560	5130	5130	5130	5130	13
469	20240627	115500	201104870	5140	5130	5140	5130	23
470	20240627	115400	200986660	5140	5140	5140	5140	21
471	20240627	115300	200878720	5140	5160	5160	5140	914
472	20240627	115200	196178680	5160	5160	5160	5160	10
473	20240627	115100	196127080	5160	5160	5160	5160	23
474	20240627	115000	196008400	5160	5160	5160	5160	22
475	20240627	114900	195894880	5160	5160	5160	5160	1
476	20240627	114800	195889720	5160	5160	5160	5160	25
477	20240627	114700	195760720	5160	5160	5160	5160	23
478	20240627	114600	195642040	5160	5160	5160	5160	0
479	20240627	114500	195642040	5160	5160	5160	5160	21
480	20240627	114400	195533680	5160	5160	5160	5160	21
481	20240627	114300	195425320	5160	5160	5160	5160	22
482	20240627	114200	195311800	5150	5150	5150	5150	1
483	20240627	114100	195306650	5160	5160	5160	5160	34
484	20240627	114000	195131210	5150	5150	5150	5150	0
485	20240627	113900	195131210	5150	5160	5160	5150	31
486	20240627	113800	194971330	5160	5160	5160	5160	21
487	20240627	113700	194862970	5150	5150	5150	5150	0
488	20240627	113600	194862970	5150	5150	5150	5150	1
489	20240627	113500	194857820	5160	5160	5160	5160	22
490	20240627	113400	194744300	5160	5160	5160	5160	1
491	20240627	113300	194739140	5160	5160	5160	5160	21
492	20240627	113200	194630780	5160	5160	5160	5160	42
493	20240627	113100	194414060	5160	5160	5160	5160	0
494	20240627	113000	194414060	5160	5160	5160	5160	22
495	20240627	112900	194300540	5160	5160	5160	5160	21
496	20240627	112800	194192180	5160	5160	5160	5160	0
497	20240627	112700	194192180	5160	5160	5160	5160	1
498	20240627	112600	194187020	5160	5160	5160	5160	82
499	20240627	112500	193763900	5160	5160	5160	5160	22
500	20240627	112400	193650380	5160	5160	5160	5160	3
501	20240627	112300	193634900	5160	5160	5160	5160	42
502	20240627	112200	193418180	5160	5160	5160	5160	22
503	20240627	112100	193304660	5160	5160	5160	5160	0
504	20240627	112000	193304660	5160	5160	5160	5160	43
505	20240627	111900	193082780	5150	5150	5150	5150	21
506	20240627	111800	192974630	5150	5150	5150	5150	1
507	20240627	111700	192969480	5150	5150	5150	5150	22
508	20240627	111600	192856180	5150	5150	5150	5150	0
509	20240627	111500	192856180	5150	5150	5150	5150	1
510	20240627	111400	192851030	5120	5160	5160	5120	1511
511	20240627	111300	185111290	5180	5180	5180	5180	0
512	20240627	111200	185111290	5180	5160	5180	5160	23
513	20240627	111100	184992590	5160	5160	5160	5160	22
514	20240627	111000	184879070	5160	5160	5160	5160	1
515	20240627	110900	184873910	5160	5160	5160	5160	90
516	20240627	110800	184409510	5160	5160	5160	5160	206
517	20240627	110700	183346550	5160	5160	5160	5160	42
518	20240627	110600	183129830	5160	5160	5160	5160	21
519	20240627	110500	183021470	5160	5160	5160	5160	0
520	20240627	110400	183021470	5160	5160	5160	5160	22
521	20240627	110300	182907950	5150	5150	5150	5150	0
522	20240627	110200	182907950	5150	5150	5150	5150	1001
523	20240627	110100	177752800	5160	5160	5160	5160	31
524	20240627	110000	177592840	5160	5160	5160	5160	44
525	20240627	105900	177365800	5160	5160	5160	5160	0
526	20240627	105800	177365800	5160	5160	5160	5160	21
527	20240627	105700	177257440	5160	5150	5160	5150	12
528	20240627	105600	177195630	5130	5130	5130	5130	0
529	20240627	105500	177195630	5130	5140	5140	5130	102
530	20240627	105400	176671360	5150	5150	5150	5150	47
531	20240627	105300	176429310	5150	5150	5150	5150	0
532	20240627	105200	176429310	5150	5150	5150	5150	0
533	20240627	105100	176429310	5150	5150	5150	5150	43
534	20240627	105000	176207860	5160	5160	5160	5160	27
535	20240627	104900	176068540	5160	5160	5160	5160	0
536	20240627	104800	176068540	5160	5160	5160	5160	22
537	20240627	104700	175955020	5160	5150	5170	5150	66
538	20240627	104600	175614130	5140	5140	5140	5140	0
539	20240627	104500	175614130	5140	5140	5140	5140	18
540	20240627	104400	175521610	5140	5140	5140	5140	55
541	20240627	104300	175238910	5140	5140	5140	5140	3
542	20240627	104200	175223490	5130	5130	5130	5130	1
543	20240627	104100	175218360	5120	5120	5120	5120	0
544	20240627	104000	175218360	5120	5120	5120	5120	0
545	20240627	103900	175218360	5120	5090	5120	5090	10963
546	20240627	103800	119301750	5090	5090	5090	5090	86
547	20240627	103700	118864010	5090	5090	5090	5090	22
548	20240627	103600	118752030	5090	5090	5090	5090	1
549	20240627	103500	118746940	5090	5090	5090	5090	22
550	20240627	103400	118634960	5090	5080	5090	5080	74
551	20240627	103300	118258510	5090	5090	5090	5090	0
552	20240627	103200	118258510	5090	5080	5090	5080	60
553	20240627	103100	117953500	5090	5090	5090	5090	22
554	20240627	103000	117841520	5080	5080	5080	5080	5
555	20240627	102900	117816120	5090	5090	5090	5090	22
556	20240627	102800	117704140	5090	5090	5090	5090	61
557	20240627	102700	117393650	5090	5090	5090	5090	0
558	20240627	102600	117393650	5090	5090	5090	5090	26
559	20240627	102500	117261310	5090	5090	5090	5090	0
560	20240627	102400	117261310	5090	5090	5090	5090	5
561	20240627	102300	117235860	5090	5090	5090	5090	0
562	20240627	102200	117235860	5090	5090	5090	5090	1
563	20240627	102100	117230770	5090	5090	5090	5090	0
564	20240627	102000	117230770	5090	5090	5090	5090	420
565	20240627	101900	115092970	5090	5090	5090	5090	22
566	20240627	101800	114980990	5090	5090	5090	5090	0
567	20240627	101700	114980990	5090	5090	5090	5090	20
568	20240627	101600	114879190	5080	5090	5090	5080	573
569	20240627	101500	111963620	5090	5090	5090	5090	20
570	20240627	101400	111861820	5090	5090	5090	5090	0
571	20240627	101300	111861820	5090	5090	5090	5090	2
572	20240627	101200	111851640	5090	5090	5090	5090	3
573	20240627	101100	111836370	5090	5090	5090	5090	0
574	20240627	101000	111836370	5090	5090	5090	5090	0
575	20240627	100900	111836370	5090	5090	5090	5090	2
576	20240627	100800	111826190	5080	5080	5080	5080	800
577	20240627	100700	107762190	5080	5080	5080	5080	200
578	20240627	100600	106746190	5090	5090	5090	5090	0
579	20240627	100500	106746190	5090	5090	5090	5090	0
580	20240627	100400	106746190	5090	5090	5090	5090	11
581	20240627	100300	106690200	5090	5090	5090	5090	0
582	20240627	100200	106690200	5090	5090	5090	5090	21
583	20240627	100100	106583310	5090	5090	5090	5090	5
584	20240627	100000	106557860	5090	5090	5090	5090	6
585	20240627	095900	106527320	5090	5090	5090	5090	1
586	20240627	095800	106522230	5090	5090	5090	5090	0
587	20240627	095700	106522230	5090	5090	5090	5090	70
588	20240627	095600	106165930	5080	5080	5080	5080	8
589	20240627	095500	106125290	5080	5080	5080	5080	0
590	20240627	095400	106125290	5080	5080	5080	5080	0
591	20240627	095300	106125290	5080	5080	5080	5080	0
592	20240627	095200	106125290	5080	5080	5080	5080	0
593	20240627	095100	106125290	5080	5090	5090	5080	5
594	20240627	095000	106099860	5090	5090	5090	5090	0
595	20240627	094900	106099860	5090	5090	5090	5090	9
596	20240627	094800	106054050	5090	5090	5090	5090	50
597	20240627	094700	105799550	5090	5080	5090	5080	1905
598	20240627	094600	96121620	5080	5080	5080	5080	3
599	20240627	094500	96106380	5080	5080	5080	5080	2
600	20240627	094400	96096220	5080	5080	5080	5080	910
601	20240627	094300	91473420	5080	5080	5080	5080	0
602	20240627	094200	91473420	5080	5080	5080	5080	0
603	20240627	094100	91473420	5080	5070	5080	5070	1301
604	20240627	094000	84864350	5070	5070	5070	5070	0
605	20240627	093900	84864350	5070	5070	5070	5070	1
606	20240627	093800	84859280	5070	5060	5070	5060	18
607	20240627	093700	84768040	5070	5070	5070	5070	252
608	20240627	093600	83490400	5070	5070	5070	5070	1147
609	20240627	093500	77675110	5070	5070	5070	5070	36
610	20240627	093400	77492590	5070	5070	5070	5070	1611
611	20240627	093300	69324820	5070	5070	5070	5070	300
612	20240627	093200	67803820	5080	5080	5080	5080	70
613	20240627	093100	67448220	5080	5080	5080	5080	1020
614	20240627	093000	62266620	5080	5080	5080	5080	10
615	20240627	092900	62215820	5070	5070	5070	5070	0
616	20240627	092800	62215820	5070	5070	5070	5070	30
617	20240627	092700	62063720	5080	5100	5100	5070	5077
618	20240627	092600	36284200	5100	5110	5110	5090	6117
619	20240627	092500	5094320	5110	5110	5110	5110	6
620	20240627	092400	5063660	5110	5110	5110	5110	451
621	20240627	092300	2759050	5120	5120	5120	5120	2
622	20240627	092200	2748810	5120	5120	5120	5120	1
623	20240627	092100	2743690	5120	5120	5120	5120	2
624	20240627	092000	2733450	5120	5120	5120	5120	10
625	20240627	091900	2682250	5120	5120	5120	5120	0
626	20240627	091800	2682250	5120	5120	5120	5120	0
627	20240627	091700	2682250	5120	5120	5120	5120	0
628	20240627	091600	2682250	5120	5120	5120	5120	5
629	20240627	091500	2656650	5120	5120	5120	5120	122
630	20240627	091400	2032010	5120	5120	5120	5120	14
631	20240627	091300	1960330	5120	5120	5120	5120	90
632	20240627	091200	1499530	5130	5130	5130	5130	0
633	20240627	091100	1499530	5130	5130	5130	5130	0
634	20240627	091000	1499530	5130	5130	5130	5130	0
635	20240627	090900	1499530	5130	5140	5140	5130	18
636	20240627	090800	1407180	5140	5140	5140	5140	0
637	20240627	090700	1407180	5140	5140	5140	5140	1
638	20240627	090600	1402040	5140	5140	5140	5140	11
639	20240627	090500	1345500	5140	5140	5140	5140	30
640	20240627	090400	1191300	5140	5120	5140	5120	6
641	20240627	090300	1160480	5140	5140	5140	5140	0
642	20240627	090200	1160480	5140	5140	5140	5140	1
643	20240627	090100	1155340	5140	5140	5140	5140	0
644	20240627	090000	1155340	5140	5110	5140	5110	226