KissMeData/052260/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193400	472697825	5030	5030	5030	5030	1532
3	20240627	193300	472697825	5030	5030	5030	5030	0
4	20240627	193200	472697825	5030	5030	5030	5030	0
5	20240627	193100	472697825	5030	5030	5030	5030	0
6	20240627	193000	472697825	5030	5030	5030	5030	0
7	20240627	192900	472697825	5030	5030	5030	5030	0
8	20240627	192800	472697825	5030	5030	5030	5030	0
9	20240627	192700	472697825	5030	5030	5030	5030	0
10	20240627	192600	472697825	5030	5030	5030	5030	0
11	20240627	192500	472697825	5030	5030	5030	5030	0
12	20240627	192400	472697825	5030	5030	5030	5030	0
13	20240627	192300	472697825	5030	5030	5030	5030	0
14	20240627	192200	472697825	5030	5030	5030	5030	0
15	20240627	192100	472697825	5030	5030	5030	5030	0
16	20240627	192000	472697825	5030	5030	5030	5030	0
17	20240627	191900	472697825	5030	5030	5030	5030	0
18	20240627	191800	472697825	5030	5030	5030	5030	0
19	20240627	191700	472697825	5030	5030	5030	5030	0
20	20240627	191600	472697825	5030	5030	5030	5030	0
21	20240627	191500	472697825	5030	5030	5030	5030	0
22	20240627	191400	472697825	5030	5030	5030	5030	0
23	20240627	191300	472697825	5030	5030	5030	5030	0
24	20240627	191200	472697825	5030	5030	5030	5030	0
25	20240627	191100	472697825	5030	5030	5030	5030	0
26	20240627	191000	472697825	5030	5030	5030	5030	0
27	20240627	190900	472697825	5030	5030	5030	5030	0
28	20240627	190800	472697825	5030	5030	5030	5030	0
29	20240627	190700	472697825	5030	5030	5030	5030	0
30	20240627	190600	472697825	5030	5030	5030	5030	0
31	20240627	190500	472697825	5030	5030	5030	5030	0
32	20240627	190400	472697825	5030	5030	5030	5030	1532
33	20240627	190300	472697825	5030	5030	5030	5030	0
34	20240627	190200	472697825	5030	5030	5030	5030	0
35	20240627	190100	472697825	5030	5030	5030	5030	0
36	20240627	190000	472697825	5030	5030	5030	5030	0
37	20240627	185900	472697825	5030	5030	5030	5030	0
38	20240627	185800	472697825	5030	5030	5030	5030	0
39	20240627	185700	472697825	5030	5030	5030	5030	0
40	20240627	185600	472697825	5030	5030	5030	5030	0
41	20240627	185500	472697825	5030	5030	5030	5030	0
42	20240627	185400	472697825	5030	5030	5030	5030	0
43	20240627	185300	472697825	5030	5030	5030	5030	0
44	20240627	185200	472697825	5030	5030	5030	5030	0
45	20240627	185100	472697825	5030	5030	5030	5030	0
46	20240627	185000	472697825	5030	5030	5030	5030	0
47	20240627	184900	472697825	5030	5030	5030	5030	0
48	20240627	184800	472697825	5030	5030	5030	5030	0
49	20240627	184700	472697825	5030	5030	5030	5030	0
50	20240627	184600	472697825	5030	5030	5030	5030	0
51	20240627	184500	472697825	5030	5030	5030	5030	0
52	20240627	184400	472697825	5030	5030	5030	5030	0
53	20240627	184300	472697825	5030	5030	5030	5030	0
54	20240627	184200	472697825	5030	5030	5030	5030	0
55	20240627	184100	472697825	5030	5030	5030	5030	0
56	20240627	184000	472697825	5030	5030	5030	5030	0
57	20240627	183900	472697825	5030	5030	5030	5030	0
58	20240627	183800	472697825	5030	5030	5030	5030	0
59	20240627	183700	472697825	5030	5030	5030	5030	0
60	20240627	183600	472697825	5030	5030	5030	5030	0
61	20240627	183500	472697825	5030	5030	5030	5030	0
62	20240627	183400	472697825	5030	5030	5030	5030	1532
63	20240627	183300	472697825	5030	5030	5030	5030	0
64	20240627	183200	472697825	5030	5030	5030	5030	0
65	20240627	183100	472697825	5030	5030	5030	5030	0
66	20240627	183000	472697825	5030	5030	5030	5030	0
67	20240627	182900	472697825	5030	5030	5030	5030	0
68	20240627	182800	472697825	5030	5030	5030	5030	0
69	20240627	182700	472697825	5030	5030	5030	5030	0
70	20240627	182600	472697825	5030	5030	5030	5030	0
71	20240627	182500	472697825	5030	5030	5030	5030	0
72	20240627	182400	472697825	5030	5030	5030	5030	0
73	20240627	182300	472697825	5030	5030	5030	5030	0
74	20240627	182200	472697825	5030	5030	5030	5030	0
75	20240627	182100	472697825	5030	5030	5030	5030	0
76	20240627	182000	472697825	5030	5030	5030	5030	0
77	20240627	181900	472697825	5030	5030	5030	5030	0
78	20240627	181800	472697825	5030	5030	5030	5030	0
79	20240627	181700	472697825	5030	5030	5030	5030	0
80	20240627	181600	472697825	5030	5030	5030	5030	0
81	20240627	181500	472697825	5030	5030	5030	5030	0
82	20240627	181400	472697825	5030	5030	5030	5030	0
83	20240627	181300	472697825	5030	5030	5030	5030	0
84	20240627	181200	472697825	5030	5030	5030	5030	0
85	20240627	181100	472697825	5030	5030	5030	5030	0
86	20240627	181000	472697825	5030	5030	5030	5030	0
87	20240627	180900	472697825	5030	5030	5030	5030	0
88	20240627	180800	472697825	5030	5030	5030	5030	0
89	20240627	180700	472697825	5030	5030	5030	5030	0
90	20240627	180600	472697825	5030	5030	5030	5030	0
91	20240627	180500	472697825	5030	5030	5030	5030	0
92	20240627	180400	472697825	5030	5030	5030	5030	1532
93	20240627	180300	472697825	5030	5030	5030	5030	0
94	20240627	180200	472697825	5030	5030	5030	5030	0
95	20240627	180100	472697825	5030	5030	5030	5030	0
96	20240627	180000	472697825	5030	5030	5030	5030	0
97	20240627	175900	472697825	5030	5030	5030	5030	0
98	20240627	175800	472697825	5030	5030	5030	5030	0
99	20240627	175700	472697825	5030	5030	5030	5030	0
100	20240627	175600	472697825	5030	5030	5030	5030	0
101	20240627	175500	472697825	5030	5030	5030	5030	0
102	20240627	175400	472697825	5030	5030	5030	5030	0
103	20240627	175300	472697825	5030	5030	5030	5030	0
104	20240627	175200	472697825	5030	5030	5030	5030	0
105	20240627	175100	472697825	5030	5030	5030	5030	0
106	20240627	175000	472697825	5030	5030	5030	5030	0
107	20240627	174900	472697825	5030	5030	5030	5030	0
108	20240627	174800	472697825	5030	5030	5030	5030	0
109	20240627	174700	472697825	5030	5030	5030	5030	0
110	20240627	174600	472697825	5030	5030	5030	5030	0
111	20240627	174500	472697825	5030	5030	5030	5030	0
112	20240627	174400	472697825	5030	5030	5030	5030	0
113	20240627	174300	472697825	5030	5030	5030	5030	0
114	20240627	174200	472697825	5030	5030	5030	5030	0
115	20240627	174100	472697825	5030	5030	5030	5030	0
116	20240627	174000	472697825	5030	5030	5030	5030	0
117	20240627	173900	472697825	5030	5030	5030	5030	0
118	20240627	173800	472697825	5030	5030	5030	5030	0
119	20240627	173700	472697825	5030	5030	5030	5030	0
120	20240627	173600	472697825	5030	5030	5030	5030	0
121	20240627	173500	472697825	5030	5030	5030	5030	0
122	20240627	173400	472697825	5030	5030	5030	5030	1532
123	20240627	173300	472697825	5030	5030	5030	5030	0
124	20240627	173200	472697825	5030	5030	5030	5030	0
125	20240627	173100	472697825	5030	5030	5030	5030	0
126	20240627	173000	472697825	5030	5030	5030	5030	0
127	20240627	172900	472697825	5030	5030	5030	5030	0
128	20240627	172800	472697825	5030	5030	5030	5030	0
129	20240627	172700	472697825	5030	5030	5030	5030	0
130	20240627	172600	472697825	5030	5030	5030	5030	0
131	20240627	172500	472697825	5030	5030	5030	5030	0
132	20240627	172400	472697825	5030	5030	5030	5030	0
133	20240627	172300	472697825	5030	5030	5030	5030	0
134	20240627	172200	472697825	5030	5030	5030	5030	0
135	20240627	172100	472697825	5030	5030	5030	5030	0
136	20240627	172000	472697825	5030	5030	5030	5030	0
137	20240627	171900	472697825	5030	5030	5030	5030	0
138	20240627	171800	472697825	5030	5030	5030	5030	0
139	20240627	171700	472697825	5030	5030	5030	5030	0
140	20240627	171600	472697825	5030	5030	5030	5030	0
141	20240627	171500	472697825	5030	5030	5030	5030	0
142	20240627	171400	472697825	5030	5030	5030	5030	0
143	20240627	171300	472697825	5030	5030	5030	5030	0
144	20240627	171200	472697825	5030	5030	5030	5030	0
145	20240627	171100	472697825	5030	5030	5030	5030	0
146	20240627	171000	472697825	5030	5030	5030	5030	0
147	20240627	170900	472697825	5030	5030	5030	5030	0
148	20240627	170800	472697825	5030	5030	5030	5030	0
149	20240627	170700	472697825	5030	5030	5030	5030	0
150	20240627	170600	472697825	5030	5030	5030	5030	0
151	20240627	170500	472697825	5030	5030	5030	5030	0
152	20240627	170400	472697825	5030	5030	5030	5030	1532
153	20240627	170300	472697825	5030	5030	5030	5030	0
154	20240627	170200	472697825	5030	5030	5030	5030	0
155	20240627	170100	472697825	5030	5030	5030	5030	0
156	20240627	170000	472697825	5030	5030	5030	5030	0
157	20240627	165900	472697825	5030	5030	5030	5030	0
158	20240627	165800	472697825	5030	5030	5030	5030	0
159	20240627	165700	472697825	5030	5030	5030	5030	0
160	20240627	165600	472697825	5030	5030	5030	5030	0
161	20240627	165500	472697825	5030	5030	5030	5030	0
162	20240627	165400	472697825	5030	5030	5030	5030	0
163	20240627	165300	472697825	5030	5030	5030	5030	0
164	20240627	165200	472697825	5030	5030	5030	5030	0
165	20240627	165100	472697825	5030	5030	5030	5030	0
166	20240627	165000	472697825	5030	5030	5030	5030	0
167	20240627	164900	472697825	5030	5030	5030	5030	0
168	20240627	164800	472697825	5030	5030	5030	5030	0
169	20240627	164700	472697825	5030	5030	5030	5030	0
170	20240627	164600	472697825	5030	5030	5030	5030	0
171	20240627	164500	472697825	5030	5030	5030	5030	0
172	20240627	164400	472697825	5030	5030	5030	5030	0
173	20240627	164300	472697825	5030	5030	5030	5030	0
174	20240627	164200	472697825	5030	5030	5030	5030	0
175	20240627	164100	472697825	5030	5030	5030	5030	0
176	20240627	164000	472697825	5030	5030	5030	5030	0
177	20240627	163900	472697825	5030	5030	5030	5030	0
178	20240627	163800	472697825	5030	5030	5030	5030	0
179	20240627	163700	472697825	5030	5030	5030	5030	0
180	20240627	163600	472697825	5030	5030	5030	5030	0
181	20240627	163500	472697825	5030	5030	5030	5030	0
182	20240627	163400	472697825	5030	5030	5030	5030	1532
183	20240627	163300	472697825	5030	5030	5030	5030	0
184	20240627	163200	472697825	5030	5030	5030	5030	0
185	20240627	163100	472697825	5030	5030	5030	5030	0
186	20240627	163000	472697825	5030	5030	5030	5030	0
187	20240627	162900	472697825	5030	5030	5030	5030	0
188	20240627	162800	472697825	5030	5030	5030	5030	0
189	20240627	162700	472697825	5030	5030	5030	5030	0
190	20240627	162600	472697825	5030	5030	5030	5030	0
191	20240627	162500	472697825	5030	5030	5030	5030	0
192	20240627	162400	472697825	5030	5030	5030	5030	0
193	20240627	162300	472697825	5030	5030	5030	5030	0
194	20240627	162200	472697825	5030	5030	5030	5030	0
195	20240627	162100	472697825	5030	5030	5030	5030	0
196	20240627	162000	472697825	5030	5030	5030	5030	0
197	20240627	161900	472697825	5030	5030	5030	5030	0
198	20240627	161800	472697825	5030	5030	5030	5030	0
199	20240627	161700	472697825	5030	5030	5030	5030	0
200	20240627	161600	472697825	5030	5030	5030	5030	0
201	20240627	161500	472697825	5030	5030	5030	5030	0
202	20240627	161400	472697825	5030	5030	5030	5030	0
203	20240627	161300	472697825	5030	5030	5030	5030	0
204	20240627	161200	472697825	5030	5030	5030	5030	0
205	20240627	161100	472697825	5030	5030	5030	5030	0
206	20240627	161000	472697825	5030	5030	5030	5030	0
207	20240627	160900	472697825	5030	5030	5030	5030	0
208	20240627	160800	472697825	5030	5030	5030	5030	0
209	20240627	160700	472697825	5030	5030	5030	5030	0
210	20240627	160600	472697825	5030	5030	5030	5030	0
211	20240627	160500	472697825	5030	5030	5030	5030	0
212	20240627	160400	472697825	5030	5030	5030	5030	1532
213	20240627	160300	472697825	5030	5030	5030	5030	0
214	20240627	160200	472697825	5030	5030	5030	5030	0
215	20240627	160100	472697825	5030	5030	5030	5030	0
216	20240627	160000	472697825	5030	5030	5030	5030	0
217	20240627	155900	472697825	5030	5030	5030	5030	0
218	20240627	155800	472697825	5030	5030	5030	5030	0
219	20240627	155700	472697825	5030	5030	5030	5030	0
220	20240627	155600	472697825	5030	5030	5030	5030	0
221	20240627	155500	472697825	5030	5030	5030	5030	0
222	20240627	155400	472697825	5030	5030	5030	5030	0
223	20240627	155300	472697825	5030	5030	5030	5030	0
224	20240627	155200	472697825	5030	5030	5030	5030	0
225	20240627	155100	472697825	5030	5030	5030	5030	0
226	20240627	155000	472697825	5030	5030	5030	5030	0
227	20240627	154900	472697825	5030	5030	5030	5030	0
228	20240627	154800	472697825	5030	5030	5030	5030	0
229	20240627	154700	472697825	5030	5030	5030	5030	0
230	20240627	154600	472697825	5030	5030	5030	5030	0
231	20240627	154500	472697825	5030	5030	5030	5030	0
232	20240627	154400	472697825	5030	5030	5030	5030	0
233	20240627	154300	472697825	5030	5030	5030	5030	0
234	20240627	154200	472697825	5030	5030	5030	5030	0
235	20240627	154100	472697825	5030	5030	5030	5030	0
236	20240627	154000	472697825	5030	5030	5030	5030	0
237	20240627	153900	472697825	5030	5030	5030	5030	0
238	20240627	153800	472697825	5030	5030	5030	5030	0
239	20240627	153700	472697825	5030	5030	5030	5030	0
240	20240627	153600	472697825	5030	5030	5030	5030	0
241	20240627	153500	472697825	5030	5030	5030	5030	0
242	20240627	153400	472697825	5030	5030	5030	5030	1532
243	20240627	153300	472697825	5030	5030	5030	5030	0
244	20240627	153200	472697825	5030	5030	5030	5030	0
245	20240627	153100	472697825	5030	5030	5030	5030	0
246	20240627	153000	472697825	5030	5030	5030	5030	1532
247	20240627	152900	464991865	5030	5030	5030	5030	0
248	20240627	152800	464991865	5030	5030	5030	5030	0
249	20240627	152700	464991865	5030	5030	5030	5030	0
250	20240627	152600	464991865	5030	5030	5030	5030	0
251	20240627	152500	464991865	5030	5030	5030	5030	0
252	20240627	152400	464991865	5030	5030	5030	5030	0
253	20240627	152300	464991865	5030	5030	5030	5030	0
254	20240627	152200	464991865	5030	5030	5030	5030	0
255	20240627	152100	464991865	5030	5030	5030	5030	0
256	20240627	152000	464991865	5030	5030	5030	5030	0
257	20240627	151900	464991865	5030	5030	5030	5030	91
258	20240627	151800	464534135	5020	5020	5020	5020	83
259	20240627	151700	464117475	5020	5020	5020	5020	0
260	20240627	151600	464117475	5020	5020	5020	5020	1
261	20240627	151500	464112455	5020	5020	5020	5020	66
262	20240627	151400	463781135	5030	5030	5030	5030	0
263	20240627	151300	463781135	5030	5030	5030	5030	0
264	20240627	151200	463781135	5030	5030	5030	5030	65
265	20240627	151100	463454185	5010	5010	5010	5010	0
266	20240627	151000	463454185	5010	5010	5010	5010	0
267	20240627	150900	463454185	5010	5010	5010	5010	0
268	20240627	150800	463454185	5010	5010	5010	5010	468
269	20240627	150700	461109505	5020	5020	5020	5020	0
270	20240627	150600	461109505	5020	5020	5020	5020	21
271	20240627	150500	461004085	5020	5020	5020	5020	0
272	20240627	150400	461004085	5020	5020	5020	5020	0
273	20240627	150300	461004085	5020	5020	5020	5020	0
274	20240627	150200	461004085	5020	5020	5020	5020	0
275	20240627	150100	461004085	5020	5020	5020	5020	1007
276	20240627	150000	455948945	5020	5020	5020	5020	0
277	20240627	145900	455948945	5020	5020	5020	5020	0
278	20240627	145800	455948945	5020	5020	5020	5020	500
279	20240627	145700	453438945	5010	5000	5010	5000	2190
280	20240627	145600	442478945	5020	5020	5020	5020	1
281	20240627	145500	442473925	5010	5010	5010	5010	300
282	20240627	145400	440970925	5020	5020	5020	5020	0
283	20240627	145300	440970925	5020	5020	5020	5020	2
284	20240627	145200	440960885	5020	5010	5020	5010	88
285	20240627	145100	440519995	5020	5020	5020	5020	546
286	20240627	145000	437779075	5020	5020	5020	5020	408
287	20240627	144900	435730915	5020	5020	5020	5020	1
288	20240627	144800	435725895	5000	5000	5000	5000	0
289	20240627	144700	435725895	5000	5000	5000	5000	400
290	20240627	144600	433725895	5000	5020	5020	5000	51
291	20240627	144500	433470875	5000	5000	5000	5000	0
292	20240627	144400	433470875	5000	5000	5000	5000	0
293	20240627	144300	433470875	5000	5000	5000	5000	600
294	20240627	144200	430470875	5020	5020	5020	5020	0
295	20240627	144100	430470875	5020	5020	5020	5020	0
296	20240627	144000	430470875	5020	5010	5020	5010	21
297	20240627	143900	430365655	5000	5000	5000	5000	37
298	20240627	143800	430180655	4995	5000	5000	4995	1400
299	20240627	143700	423184185	5020	5020	5020	5020	0
300	20240627	143600	423184185	5020	5010	5020	5010	30
301	20240627	143500	423033875	5010	5010	5010	5010	0
302	20240627	143400	423033875	5010	5010	5010	5010	0
303	20240627	143300	423033875	5010	5010	5010	5010	0
304	20240627	143200	423033875	5010	5010	5010	5010	0
305	20240627	143100	423033875	5010	5010	5010	5010	1
306	20240627	143000	423028865	5000	5000	5000	5000	15
307	20240627	142900	422953865	5020	5020	5020	5020	0
308	20240627	142800	422953865	5020	5020	5020	5020	0
309	20240627	142700	422953865	5020	5020	5020	5020	1
310	20240627	142600	422948845	4995	4995	4995	4995	711
311	20240627	142500	419397400	5000	5000	5000	5000	10
312	20240627	142400	419347400	5000	5000	5000	5000	410
313	20240627	142300	417297400	5020	5020	5020	5020	0
314	20240627	142200	417297400	5020	5020	5020	5020	0
315	20240627	142100	417297400	5020	5020	5020	5020	0
316	20240627	142000	417297400	5020	4995	5020	4995	1051
317	20240627	141900	412047630	4995	4995	4995	4995	99
318	20240627	141800	411553125	5010	5010	5010	5010	1
319	20240627	141700	411548115	4995	5010	5010	4995	392
320	20240627	141600	409588615	5020	5020	5020	5020	0
321	20240627	141500	409588615	5020	5020	5020	5020	0
322	20240627	141400	409588615	5020	5020	5020	5020	0
323	20240627	141300	409588615	5020	5020	5020	5020	1
324	20240627	141200	409583595	5000	5000	5000	5000	0
325	20240627	141100	409583595	5000	5000	5000	5000	138
326	20240627	141000	408893595	4995	4995	4995	4995	0
327	20240627	140900	408893595	4995	4995	4995	4995	0
328	20240627	140800	408893595	4995	4995	4995	4995	0
329	20240627	140700	408893595	4995	5010	5010	4995	5000
330	20240627	140600	383904020	5020	5020	5020	5020	0
331	20240627	140500	383904020	5020	5020	5020	5020	0
332	20240627	140400	383904020	5020	5020	5020	5020	0
333	20240627	140300	383904020	5020	5020	5020	5020	0
334	20240627	140200	383904020	5020	5020	5020	5020	0
335	20240627	140100	383904020	5020	5020	5020	5020	3
336	20240627	140000	383888960	5020	5020	5020	5020	0
337	20240627	135900	383888960	5020	5020	5020	5020	15
338	20240627	135800	383813660	5020	5020	5020	5020	0
339	20240627	135700	383813660	5020	5020	5020	5020	25
340	20240627	135600	383688160	5030	5030	5030	5030	0
341	20240627	135500	383688160	5030	5030	5030	5030	0
342	20240627	135400	383688160	5030	5030	5030	5030	0
343	20240627	135300	383688160	5030	5030	5030	5030	0
344	20240627	135200	383688160	5030	5030	5030	5030	0
345	20240627	135100	383688160	5030	5030	5030	5030	30
346	20240627	135000	383537260	5030	5030	5030	5030	0
347	20240627	134900	383537260	5030	5030	5030	5030	0
348	20240627	134800	383537260	5030	5030	5030	5030	0
349	20240627	134700	383537260	5030	5030	5030	5030	0
350	20240627	134600	383537260	5030	5030	5030	5030	0
351	20240627	134500	383537260	5030	5030	5030	5030	0
352	20240627	134400	383537260	5030	5030	5030	5030	0
353	20240627	134300	383537260	5030	5030	5030	5030	1
354	20240627	134200	383532230	5000	5000	5000	5000	0
355	20240627	134100	383532230	5000	5000	5000	5000	0
356	20240627	134000	383532230	5000	5000	5000	5000	4
357	20240627	133900	383512230	5000	5000	5000	5000	0
358	20240627	133800	383512230	5000	5020	5020	5000	10000
359	20240627	133700	333492500	5030	5030	5030	5030	0
360	20240627	133600	333492500	5030	5030	5030	5030	40
361	20240627	133500	333291300	5030	5030	5030	5030	0
362	20240627	133400	333291300	5030	5030	5030	5030	0
363	20240627	133300	333291300	5030	5030	5030	5030	43
364	20240627	133200	333075010	5030	5030	5030	5030	0
365	20240627	133100	333075010	5030	5030	5030	5030	200
366	20240627	133000	332069010	5020	5020	5020	5020	0
367	20240627	132900	332069010	5020	5020	5020	5020	0
368	20240627	132800	332069010	5020	5020	5020	5020	100
369	20240627	132700	331567010	5030	5030	5030	5030	0
370	20240627	132600	331567010	5030	5030	5030	5030	200
371	20240627	132500	330561010	5030	5030	5030	5030	400
372	20240627	132400	328549010	5030	5030	5030	5030	14
373	20240627	132300	328478590	5020	5020	5020	5020	0
374	20240627	132200	328478590	5020	5020	5020	5020	0
375	20240627	132100	328478590	5020	5020	5020	5020	0
376	20240627	132000	328478590	5020	5020	5020	5020	59
377	20240627	131900	328182410	5020	5020	5020	5020	11
378	20240627	131800	328127190	5020	5030	5030	5020	359
379	20240627	131700	326324810	5030	5030	5030	5030	74
380	20240627	131600	325952590	5020	5020	5020	5020	0
381	20240627	131500	325952590	5020	5020	5020	5020	0
382	20240627	131400	325952590	5020	5020	5020	5020	0
383	20240627	131300	325952590	5020	5020	5020	5020	0
384	20240627	131200	325952590	5020	5020	5020	5020	0
385	20240627	131100	325952590	5020	5020	5020	5020	48
386	20240627	131000	325711630	5030	5030	5030	5030	51
387	20240627	130900	325455100	5030	5030	5030	5030	27
388	20240627	130800	325319290	5030	5030	5030	5030	125
389	20240627	130700	324690540	5030	5030	5030	5030	0
390	20240627	130600	324690540	5030	5030	5030	5030	21
391	20240627	130500	324584910	5030	5030	5030	5030	3
392	20240627	130400	324569820	5040	5020	5040	5020	466
393	20240627	130300	322230480	5020	5020	5020	5020	1781
394	20240627	130200	313289860	5020	5020	5020	5020	0
395	20240627	130100	313289860	5020	5030	5030	5020	1001
396	20240627	130000	308264830	5030	5030	5030	5030	1
397	20240627	125900	308259800	5040	5040	5040	5040	0
398	20240627	125800	308259800	5040	5040	5040	5040	0
399	20240627	125700	308259800	5040	5040	5040	5040	1
400	20240627	125600	308254760	5040	5040	5040	5040	0
401	20240627	125500	308254760	5040	5040	5040	5040	0
402	20240627	125400	308254760	5040	5040	5040	5040	0
403	20240627	125300	308254760	5040	5040	5040	5040	10
404	20240627	125200	308204360	5040	5020	5040	5020	2002
405	20240627	125100	298154280	5020	5020	5020	5020	0
406	20240627	125000	298154280	5020	5020	5020	5020	4000
407	20240627	124900	278074280	5040	5040	5040	5040	0
408	20240627	124800	278074280	5040	5040	5040	5040	0
409	20240627	124700	278074280	5040	5040	5040	5040	1
410	20240627	124600	278069240	5040	5040	5040	5040	0
411	20240627	124500	278069240	5040	5030	5040	5030	1467
412	20240627	124400	270677260	5030	5030	5030	5030	10
413	20240627	124300	270626960	5030	5020	5030	5020	1296
414	20240627	124200	264118580	5030	5030	5030	5030	45
415	20240627	124100	263892230	5030	5030	5030	5030	879
416	20240627	124000	259470860	5020	5020	5020	5020	40
417	20240627	123900	259270060	5020	5030	5030	5020	1021
418	20240627	123800	254144430	5030	5030	5030	5030	0
419	20240627	123700	254144430	5030	5030	5030	5030	126
420	20240627	123600	253510650	5030	5030	5030	5030	2
421	20240627	123500	253500590	5030	5030	5030	5030	0
422	20240627	123400	253500590	5030	5030	5030	5030	72
423	20240627	123300	253138430	5030	5030	5030	5030	3
424	20240627	123200	253123340	5030	5030	5030	5030	0
425	20240627	123100	253123340	5030	5040	5040	5030	20
426	20240627	123000	253022590	5040	5040	5040	5040	66
427	20240627	122900	252689950	5040	5040	5040	5040	15
428	20240627	122800	252614350	5040	5040	5040	5040	0
429	20240627	122700	252614350	5040	5040	5040	5040	17
430	20240627	122600	252528670	5040	5040	5040	5040	0
431	20240627	122500	252528670	5040	5040	5040	5040	0
432	20240627	122400	252528670	5040	5040	5040	5040	33
433	20240627	122300	252362350	5040	5040	5040	5040	7
434	20240627	122200	252327070	5040	5040	5040	5040	1
435	20240627	122100	252322030	5040	5040	5040	5040	0
436	20240627	122000	252322030	5040	5040	5040	5040	1
437	20240627	121900	252316990	5040	5040	5040	5040	0
438	20240627	121800	252316990	5040	5040	5040	5040	99
439	20240627	121700	251818030	5040	5040	5040	5040	1
440	20240627	121600	251812990	5040	5040	5040	5040	0
441	20240627	121500	251812990	5040	5030	5040	5030	1000
442	20240627	121400	246780760	5030	5030	5030	5030	26
443	20240627	121300	246649980	5030	5030	5030	5030	13
444	20240627	121200	246584590	5030	5030	5030	5030	0
445	20240627	121100	246584590	5030	5030	5030	5030	15
446	20240627	121000	246509140	5030	5030	5030	5030	2
447	20240627	120900	246499080	5030	5030	5030	5030	3
448	20240627	120800	246483990	5020	5020	5020	5020	2400
449	20240627	120700	234435990	5020	5020	5020	5020	156
450	20240627	120600	233652870	5030	5030	5030	5030	0
451	20240627	120500	233652870	5030	5030	5030	5030	297
452	20240627	120400	232158960	5020	5020	5020	5020	10324
453	20240627	120300	180332480	5020	5020	5020	5020	0
454	20240627	120200	180332480	5020	5020	5020	5020	4
455	20240627	120100	180312400	5030	5030	5030	5030	0
456	20240627	120000	180312400	5030	5030	5030	5030	0
457	20240627	115900	180312400	5030	5030	5030	5030	0
458	20240627	115800	180312400	5030	5030	5030	5030	0
459	20240627	115700	180312400	5030	5030	5030	5030	0
460	20240627	115600	180312400	5030	5030	5030	5030	0
461	20240627	115500	180312400	5030	5030	5030	5030	0
462	20240627	115400	180312400	5030	5030	5030	5030	52
463	20240627	115300	180050840	5030	5030	5030	5030	0
464	20240627	115200	180050840	5030	5030	5030	5030	0
465	20240627	115100	180050840	5030	5030	5030	5030	95
466	20240627	115000	179572990	5020	5020	5020	5020	505
467	20240627	114900	177037890	5020	5020	5020	5020	1
468	20240627	114800	177032870	5010	5010	5010	5010	0
469	20240627	114700	177032870	5010	5010	5010	5010	0
470	20240627	114600	177032870	5010	5000	5010	5000	63
471	20240627	114500	176717370	5010	5010	5010	5010	0
472	20240627	114400	176717370	5010	5010	5010	5010	0
473	20240627	114300	176717370	5010	5010	5010	5010	62
474	20240627	114200	176406750	5020	5020	5020	5020	11
475	20240627	114100	176351530	5010	5020	5020	5010	851
476	20240627	114000	172087990	5040	5040	5040	5040	0
477	20240627	113900	172087990	5040	5040	5040	5040	0
478	20240627	113800	172087990	5040	5040	5040	5040	0
479	20240627	113700	172087990	5040	5040	5040	5040	1
480	20240627	113600	172082950	5010	5010	5010	5010	600
481	20240627	113500	169076950	5040	5040	5040	5040	0
482	20240627	113400	169076950	5040	5040	5040	5040	0
483	20240627	113300	169076950	5040	5040	5040	5040	7
484	20240627	113200	169041670	5040	5040	5040	5040	0
485	20240627	113100	169041670	5040	5040	5040	5040	0
486	20240627	113000	169041670	5040	5040	5040	5040	10
487	20240627	112900	168991270	5040	5040	5040	5040	0
488	20240627	112800	168991270	5040	5010	5040	5010	19
489	20240627	112700	168896050	5020	5020	5020	5020	19
490	20240627	112600	168800670	5010	5010	5010	5010	50
491	20240627	112500	168550170	5020	5020	5020	5020	0
492	20240627	112400	168550170	5020	5020	5020	5020	1
493	20240627	112300	168545150	5020	5020	5020	5020	10
494	20240627	112200	168494950	5020	5020	5020	5020	3
495	20240627	112100	168479890	5010	5010	5010	5010	831
496	20240627	112000	164316580	5040	5040	5040	5040	5
497	20240627	111900	164291380	5040	5040	5040	5040	1
498	20240627	111800	164286340	5040	5020	5040	5010	601
499	20240627	111700	161261550	5020	5020	5020	5020	53
500	20240627	111600	160995490	5030	5030	5030	5030	0
501	20240627	111500	160995490	5030	5030	5030	5030	13
502	20240627	111400	160930100	5030	5030	5030	5030	1
503	20240627	111300	160925070	5000	5010	5010	5000	798
504	20240627	111200	156933840	5000	5000	5000	5000	77
505	20240627	111100	156548840	5010	5010	5010	5010	17
506	20240627	111000	156463670	5000	5000	5000	5000	0
507	20240627	110900	156463670	5000	5000	5000	5000	0
508	20240627	110800	156463670	5000	5000	5000	5000	0
509	20240627	110700	156463670	5000	5000	5000	5000	94
510	20240627	110600	155993670	5000	5000	5000	5000	0
511	20240627	110500	155993670	5000	5010	5010	5000	599
512	20240627	110400	152994160	5010	5010	5010	5010	300
513	20240627	110300	151491160	5010	5010	5010	5010	52
514	20240627	110200	151230640	5020	5020	5020	5020	71
515	20240627	110100	150874220	5030	5030	5030	5030	8
516	20240627	110000	150833980	5030	5030	5030	5030	115
517	20240627	105900	150255530	5030	5030	5030	5030	0
518	20240627	105800	150255530	5030	5030	5030	5030	0
519	20240627	105700	150255530	5030	5030	5030	5030	0
520	20240627	105600	150255530	5030	5030	5030	5030	1
521	20240627	105500	150250500	5030	5030	5030	5030	1
522	20240627	105400	150245470	5030	5030	5030	5030	0
523	20240627	105300	150245470	5030	5030	5030	5030	0
524	20240627	105200	150245470	5030	5030	5030	5030	0
525	20240627	105100	150245470	5030	5030	5030	5030	495
526	20240627	105000	147755620	5040	5040	5040	5040	0
527	20240627	104900	147755620	5040	5040	5040	5040	0
528	20240627	104800	147755620	5040	5040	5040	5040	0
529	20240627	104700	147755620	5040	5040	5040	5040	61
530	20240627	104600	147448180	5040	5040	5040	5040	29
531	20240627	104500	147302020	5040	5040	5040	5030	1059
532	20240627	104400	141964670	5040	5040	5040	5040	0
533	20240627	104300	141964670	5040	5040	5040	5040	8
534	20240627	104200	141924350	5040	5040	5040	5040	122
535	20240627	104100	141309470	5040	5040	5040	5040	0
536	20240627	104000	141309470	5040	5040	5040	5040	0
537	20240627	103900	141309470	5040	5040	5040	5040	0
538	20240627	103800	141309470	5040	5030	5040	5030	204
539	20240627	103700	140283320	5030	5030	5030	5030	16
540	20240627	103600	140202840	5030	5030	5030	5030	2
541	20240627	103500	140192780	5030	5030	5030	5030	0
542	20240627	103400	140192780	5030	5030	5030	5030	286
543	20240627	103300	138754200	5030	5030	5030	5030	24
544	20240627	103200	138633480	5030	5030	5030	5030	0
545	20240627	103100	138633480	5030	5030	5030	5030	19
546	20240627	103000	138537910	5000	5000	5000	5000	0
547	20240627	102900	138537910	5000	5000	5000	5000	580
548	20240627	102800	135637910	5000	5000	5000	5000	0
549	20240627	102700	135637910	5000	5000	5000	5000	0
550	20240627	102600	135637910	5000	5000	5000	5000	5100
551	20240627	102500	110137910	5000	5000	5000	5000	300
552	20240627	102400	108637910	5000	5010	5010	5000	450
553	20240627	102300	106387840	5010	5010	5010	5010	100
554	20240627	102200	105886840	5010	5040	5040	5010	510
555	20240627	102100	103330930	5040	5040	5040	5040	24
556	20240627	102000	103209970	5040	5040	5040	5040	155
557	20240627	101900	102428770	5040	5040	5040	5040	0
558	20240627	101800	102428770	5040	5040	5040	5040	0
559	20240627	101700	102428770	5040	5040	5040	5040	19
560	20240627	101600	102333010	5050	5050	5050	5050	0
561	20240627	101500	102333010	5050	5050	5050	5050	5
562	20240627	101400	102307760	5050	5050	5050	5050	40
563	20240627	101300	102105760	5040	5040	5040	5040	0
564	20240627	101200	102105760	5040	5040	5040	5040	77
565	20240627	101100	101717680	5040	5040	5040	5040	10
566	20240627	101000	101667280	5040	5040	5040	5040	20
567	20240627	100900	101566480	5040	5040	5040	5040	5
568	20240627	100800	101541280	5040	5040	5040	5040	100
569	20240627	100700	101037280	5000	5030	5030	5000	1000
570	20240627	100600	96022470	5030	5030	5030	5030	57
571	20240627	100500	95735760	5030	5040	5040	5030	285
572	20240627	100400	94302010	5050	5050	5050	5050	1
573	20240627	100300	94296960	5050	5050	5050	5050	2
574	20240627	100200	94286860	5050	5050	5050	5050	2
575	20240627	100100	94276760	5050	5060	5060	5050	16
576	20240627	100000	94195900	5050	5050	5050	5050	0
577	20240627	095900	94195900	5050	5050	5050	5050	0
578	20240627	095800	94195900	5050	5050	5050	5050	200
579	20240627	095700	93185900	5050	5050	5050	5050	0
580	20240627	095600	93185900	5050	5050	5050	5040	418
581	20240627	095500	91075010	5050	5040	5050	5040	201
582	20240627	095400	90060960	5050	5050	5050	5050	4
583	20240627	095300	90040760	5050	5040	5050	5040	102
584	20240627	095200	89526660	5050	5050	5050	5050	0
585	20240627	095100	89526660	5050	5050	5050	5050	1
586	20240627	095000	89521610	5050	5060	5060	5030	454
587	20240627	094900	87234790	5040	5060	5060	5040	1435
588	20240627	094800	79990020	5060	5050	5060	5050	268
589	20240627	094700	78636610	5050	5050	5060	5040	510
590	20240627	094600	76062570	5060	5060	5060	5060	206
591	20240627	094500	75020210	5060	5060	5060	5060	0
592	20240627	094400	75020210	5060	5060	5060	5060	27
593	20240627	094300	74883590	5040	5030	5040	5030	143
594	20240627	094200	74164150	5040	5040	5040	5040	20
595	20240627	094100	74063350	5040	5040	5040	5040	3
596	20240627	094000	74048230	5050	5050	5050	5040	1171
597	20240627	093900	68141170	5050	5050	5050	5050	700
598	20240627	093800	64606170	5050	5050	5050	5050	0
599	20240627	093700	64606170	5050	5060	5060	5050	162
600	20240627	093600	63786570	5070	5060	5070	5060	125
601	20240627	093500	63152860	5070	5070	5070	5070	0
602	20240627	093400	63152860	5070	5070	5070	5070	0
603	20240627	093300	63152860	5070	5060	5070	5060	50
604	20240627	093200	62899570	5060	5060	5060	5060	0
605	20240627	093100	62899570	5060	5060	5070	5060	61
606	20240627	093000	62590890	5080	5080	5080	5080	0
607	20240627	092900	62590890	5080	5080	5080	5080	0
608	20240627	092800	62590890	5080	5080	5080	5080	8
609	20240627	092700	62550250	5080	5080	5080	5080	0
610	20240627	092600	62550250	5080	5080	5080	5050	307
611	20240627	092500	60996870	5050	5050	5050	5050	6
612	20240627	092400	60966570	5050	5050	5050	5050	0
613	20240627	092300	60966570	5050	5050	5050	5050	127
614	20240627	092200	60325220	5060	5060	5060	5060	269
615	20240627	092100	58964080	5060	5090	5090	5060	57
616	20240627	092000	58675630	5090	5090	5090	5090	47
617	20240627	091900	58436400	5100	5100	5100	5100	413
618	20240627	091800	56330100	5100	5070	5100	5070	520
619	20240627	091700	53682450	5060	5060	5060	5060	20
620	20240627	091600	53581250	5080	5080	5080	5080	0
621	20240627	091500	53581250	5080	5060	5080	5060	469
622	20240627	091400	51198750	5060	5060	5060	5060	21
623	20240627	091300	51092490	5060	5050	5080	5050	1145
624	20240627	091200	45295730	5050	5070	5100	5050	1037
625	20240627	091100	40021090	5070	5070	5070	5070	301
626	20240627	091000	38495020	5050	5060	5070	5050	245
627	20240627	090900	37253620	5050	5060	5070	5030	3771
628	20240627	090800	18225000	5040	5040	5040	5030	915
629	20240627	090700	13621330	5040	5040	5040	5040	2
630	20240627	090600	13611250	5040	5070	5070	5040	252
631	20240627	090500	12340430	5080	5080	5080	5080	110
632	20240627	090400	11781630	5070	5080	5080	5060	445
633	20240627	090300	9521950	5080	5080	5080	5080	0
634	20240627	090200	9521950	5080	5030	5080	5030	32
635	20240627	090100	9360940	5050	5050	5050	5050	11
636	20240627	090000	9305390	5050	5090	5090	5050	1832