KissMeData/131220/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202200	60994730	5470	5470	5470	5470	602
3	20240627	202100	60994730	5470	5470	5470	5470	0
4	20240627	202000	60994730	5470	5470	5470	5470	0
5	20240627	201900	60994730	5470	5470	5470	5470	0
6	20240627	201800	60994730	5470	5470	5470	5470	0
7	20240627	201700	60994730	5470	5470	5470	5470	0
8	20240627	201600	60994730	5470	5470	5470	5470	0
9	20240627	201500	60994730	5470	5470	5470	5470	0
10	20240627	201400	60994730	5470	5470	5470	5470	0
11	20240627	201300	60994730	5470	5470	5470	5470	0
12	20240627	201200	60994730	5470	5470	5470	5470	0
13	20240627	201100	60994730	5470	5470	5470	5470	0
14	20240627	201000	60994730	5470	5470	5470	5470	0
15	20240627	200900	60994730	5470	5470	5470	5470	0
16	20240627	200800	60994730	5470	5470	5470	5470	0
17	20240627	200700	60994730	5470	5470	5470	5470	0
18	20240627	200600	60994730	5470	5470	5470	5470	0
19	20240627	200500	60994730	5470	5470	5470	5470	0
20	20240627	200400	60994730	5470	5470	5470	5470	0
21	20240627	200300	60994730	5470	5470	5470	5470	0
22	20240627	200200	60994730	5470	5470	5470	5470	0
23	20240627	200100	60994730	5470	5470	5470	5470	0
24	20240627	200000	60994730	5470	5470	5470	5470	0
25	20240627	195900	60994730	5470	5470	5470	5470	0
26	20240627	195800	60994730	5470	5470	5470	5470	0
27	20240627	195700	60994730	5470	5470	5470	5470	0
28	20240627	195600	60994730	5470	5470	5470	5470	0
29	20240627	195500	60994730	5470	5470	5470	5470	0
30	20240627	195400	60994730	5470	5470	5470	5470	0
31	20240627	195300	60994730	5470	5470	5470	5470	0
32	20240627	195200	60994730	5470	5470	5470	5470	602
33	20240627	195100	60994730	5470	5470	5470	5470	0
34	20240627	195000	60994730	5470	5470	5470	5470	0
35	20240627	194900	60994730	5470	5470	5470	5470	0
36	20240627	194800	60994730	5470	5470	5470	5470	0
37	20240627	194700	60994730	5470	5470	5470	5470	0
38	20240627	194600	60994730	5470	5470	5470	5470	0
39	20240627	194500	60994730	5470	5470	5470	5470	0
40	20240627	194400	60994730	5470	5470	5470	5470	0
41	20240627	194300	60994730	5470	5470	5470	5470	0
42	20240627	194200	60994730	5470	5470	5470	5470	0
43	20240627	194100	60994730	5470	5470	5470	5470	0
44	20240627	194000	60994730	5470	5470	5470	5470	0
45	20240627	193900	60994730	5470	5470	5470	5470	0
46	20240627	193800	60994730	5470	5470	5470	5470	0
47	20240627	193700	60994730	5470	5470	5470	5470	0
48	20240627	193600	60994730	5470	5470	5470	5470	0
49	20240627	193500	60994730	5470	5470	5470	5470	0
50	20240627	193400	60994730	5470	5470	5470	5470	0
51	20240627	193300	60994730	5470	5470	5470	5470	0
52	20240627	193200	60994730	5470	5470	5470	5470	0
53	20240627	193100	60994730	5470	5470	5470	5470	0
54	20240627	193000	60994730	5470	5470	5470	5470	0
55	20240627	192900	60994730	5470	5470	5470	5470	0
56	20240627	192800	60994730	5470	5470	5470	5470	0
57	20240627	192700	60994730	5470	5470	5470	5470	0
58	20240627	192600	60994730	5470	5470	5470	5470	0
59	20240627	192500	60994730	5470	5470	5470	5470	0
60	20240627	192400	60994730	5470	5470	5470	5470	0
61	20240627	192300	60994730	5470	5470	5470	5470	0
62	20240627	192200	60994730	5470	5470	5470	5470	602
63	20240627	192100	60994730	5470	5470	5470	5470	0
64	20240627	192000	60994730	5470	5470	5470	5470	0
65	20240627	191900	60994730	5470	5470	5470	5470	0
66	20240627	191800	60994730	5470	5470	5470	5470	0
67	20240627	191700	60994730	5470	5470	5470	5470	0
68	20240627	191600	60994730	5470	5470	5470	5470	0
69	20240627	191500	60994730	5470	5470	5470	5470	0
70	20240627	191400	60994730	5470	5470	5470	5470	0
71	20240627	191300	60994730	5470	5470	5470	5470	0
72	20240627	191200	60994730	5470	5470	5470	5470	0
73	20240627	191100	60994730	5470	5470	5470	5470	0
74	20240627	191000	60994730	5470	5470	5470	5470	0
75	20240627	190900	60994730	5470	5470	5470	5470	0
76	20240627	190800	60994730	5470	5470	5470	5470	0
77	20240627	190700	60994730	5470	5470	5470	5470	0
78	20240627	190600	60994730	5470	5470	5470	5470	0
79	20240627	190500	60994730	5470	5470	5470	5470	0
80	20240627	190400	60994730	5470	5470	5470	5470	0
81	20240627	190300	60994730	5470	5470	5470	5470	0
82	20240627	190200	60994730	5470	5470	5470	5470	0
83	20240627	190100	60994730	5470	5470	5470	5470	0
84	20240627	190000	60994730	5470	5470	5470	5470	0
85	20240627	185900	60994730	5470	5470	5470	5470	0
86	20240627	185800	60994730	5470	5470	5470	5470	0
87	20240627	185700	60994730	5470	5470	5470	5470	0
88	20240627	185600	60994730	5470	5470	5470	5470	0
89	20240627	185500	60994730	5470	5470	5470	5470	0
90	20240627	185400	60994730	5470	5470	5470	5470	0
91	20240627	185300	60994730	5470	5470	5470	5470	0
92	20240627	185200	60994730	5470	5470	5470	5470	602
93	20240627	185100	60994730	5470	5470	5470	5470	0
94	20240627	185000	60994730	5470	5470	5470	5470	0
95	20240627	184900	60994730	5470	5470	5470	5470	0
96	20240627	184800	60994730	5470	5470	5470	5470	0
97	20240627	184700	60994730	5470	5470	5470	5470	0
98	20240627	184600	60994730	5470	5470	5470	5470	0
99	20240627	184500	60994730	5470	5470	5470	5470	0
100	20240627	184400	60994730	5470	5470	5470	5470	0
101	20240627	184300	60994730	5470	5470	5470	5470	0
102	20240627	184200	60994730	5470	5470	5470	5470	0
103	20240627	184100	60994730	5470	5470	5470	5470	0
104	20240627	184000	60994730	5470	5470	5470	5470	0
105	20240627	183900	60994730	5470	5470	5470	5470	0
106	20240627	183800	60994730	5470	5470	5470	5470	0
107	20240627	183700	60994730	5470	5470	5470	5470	0
108	20240627	183600	60994730	5470	5470	5470	5470	0
109	20240627	183500	60994730	5470	5470	5470	5470	0
110	20240627	183400	60994730	5470	5470	5470	5470	0
111	20240627	183300	60994730	5470	5470	5470	5470	0
112	20240627	183200	60994730	5470	5470	5470	5470	0
113	20240627	183100	60994730	5470	5470	5470	5470	0
114	20240627	183000	60994730	5470	5470	5470	5470	0
115	20240627	182900	60994730	5470	5470	5470	5470	0
116	20240627	182800	60994730	5470	5470	5470	5470	0
117	20240627	182700	60994730	5470	5470	5470	5470	0
118	20240627	182600	60994730	5470	5470	5470	5470	0
119	20240627	182500	60994730	5470	5470	5470	5470	0
120	20240627	182400	60994730	5470	5470	5470	5470	0
121	20240627	182300	60994730	5470	5470	5470	5470	0
122	20240627	182200	60994730	5470	5470	5470	5470	602
123	20240627	182100	60994730	5470	5470	5470	5470	0
124	20240627	182000	60994730	5470	5470	5470	5470	0
125	20240627	181900	60994730	5470	5470	5470	5470	0
126	20240627	181800	60994730	5470	5470	5470	5470	0
127	20240627	181700	60994730	5470	5470	5470	5470	0
128	20240627	181600	60994730	5470	5470	5470	5470	0
129	20240627	181500	60994730	5470	5470	5470	5470	0
130	20240627	181400	60994730	5470	5470	5470	5470	0
131	20240627	181300	60994730	5470	5470	5470	5470	0
132	20240627	181200	60994730	5470	5470	5470	5470	0
133	20240627	181100	60994730	5470	5470	5470	5470	0
134	20240627	181000	60994730	5470	5470	5470	5470	0
135	20240627	180900	60994730	5470	5470	5470	5470	0
136	20240627	180800	60994730	5470	5470	5470	5470	0
137	20240627	180700	60994730	5470	5470	5470	5470	0
138	20240627	180600	60994730	5470	5470	5470	5470	0
139	20240627	180500	60994730	5470	5470	5470	5470	0
140	20240627	180400	60994730	5470	5470	5470	5470	0
141	20240627	180300	60994730	5470	5470	5470	5470	0
142	20240627	180200	60994730	5470	5470	5470	5470	0
143	20240627	180100	60994730	5470	5470	5470	5470	0
144	20240627	180000	60994730	5470	5470	5470	5470	0
145	20240627	175900	60994730	5470	5470	5470	5470	0
146	20240627	175800	60994730	5470	5470	5470	5470	0
147	20240627	175700	60994730	5470	5470	5470	5470	0
148	20240627	175600	60994730	5470	5470	5470	5470	0
149	20240627	175500	60994730	5470	5470	5470	5470	0
150	20240627	175400	60994730	5470	5470	5470	5470	0
151	20240627	175300	60994730	5470	5470	5470	5470	0
152	20240627	175200	60994730	5470	5470	5470	5470	602
153	20240627	175100	60994730	5470	5470	5470	5470	0
154	20240627	175000	60994730	5470	5470	5470	5470	0
155	20240627	174900	60994730	5470	5470	5470	5470	0
156	20240627	174800	60994730	5470	5470	5470	5470	0
157	20240627	174700	60994730	5470	5470	5470	5470	0
158	20240627	174600	60994730	5470	5470	5470	5470	0
159	20240627	174500	60994730	5470	5470	5470	5470	0
160	20240627	174400	60994730	5470	5470	5470	5470	0
161	20240627	174300	60994730	5470	5470	5470	5470	0
162	20240627	174200	60994730	5470	5470	5470	5470	0
163	20240627	174100	60994730	5470	5470	5470	5470	0
164	20240627	174000	60994730	5470	5470	5470	5470	0
165	20240627	173900	60994730	5470	5470	5470	5470	0
166	20240627	173800	60994730	5470	5470	5470	5470	0
167	20240627	173700	60994730	5470	5470	5470	5470	0
168	20240627	173600	60994730	5470	5470	5470	5470	0
169	20240627	173500	60994730	5470	5470	5470	5470	0
170	20240627	173400	60994730	5470	5470	5470	5470	0
171	20240627	173300	60994730	5470	5470	5470	5470	0
172	20240627	173200	60994730	5470	5470	5470	5470	0
173	20240627	173100	60994730	5470	5470	5470	5470	0
174	20240627	173000	60994730	5470	5470	5470	5470	0
175	20240627	172900	60994730	5470	5470	5470	5470	0
176	20240627	172800	60994730	5470	5470	5470	5470	0
177	20240627	172700	60994730	5470	5470	5470	5470	0
178	20240627	172600	60994730	5470	5470	5470	5470	0
179	20240627	172500	60994730	5470	5470	5470	5470	0
180	20240627	172400	60994730	5470	5470	5470	5470	0
181	20240627	172300	60994730	5470	5470	5470	5470	0
182	20240627	172200	60994730	5470	5470	5470	5470	602
183	20240627	172100	60994730	5470	5470	5470	5470	0
184	20240627	172000	60994730	5470	5470	5470	5470	0
185	20240627	171900	60994730	5470	5470	5470	5470	0
186	20240627	171800	60994730	5470	5470	5470	5470	0
187	20240627	171700	60994730	5470	5470	5470	5470	0
188	20240627	171600	60994730	5470	5470	5470	5470	0
189	20240627	171500	60994730	5470	5470	5470	5470	0
190	20240627	171400	60994730	5470	5470	5470	5470	0
191	20240627	171300	60994730	5470	5470	5470	5470	0
192	20240627	171200	60994730	5470	5470	5470	5470	0
193	20240627	171100	60994730	5470	5470	5470	5470	0
194	20240627	171000	60994730	5470	5470	5470	5470	0
195	20240627	170900	60994730	5470	5470	5470	5470	0
196	20240627	170800	60994730	5470	5470	5470	5470	0
197	20240627	170700	60994730	5470	5470	5470	5470	0
198	20240627	170600	60994730	5470	5470	5470	5470	0
199	20240627	170500	60994730	5470	5470	5470	5470	0
200	20240627	170400	60994730	5470	5470	5470	5470	0
201	20240627	170300	60994730	5470	5470	5470	5470	0
202	20240627	170200	60994730	5470	5470	5470	5470	0
203	20240627	170100	60994730	5470	5470	5470	5470	0
204	20240627	170000	60994730	5470	5470	5470	5470	0
205	20240627	165900	60994730	5470	5470	5470	5470	0
206	20240627	165800	60994730	5470	5470	5470	5470	0
207	20240627	165700	60994730	5470	5470	5470	5470	0
208	20240627	165600	60994730	5470	5470	5470	5470	0
209	20240627	165500	60994730	5470	5470	5470	5470	0
210	20240627	165400	60994730	5470	5470	5470	5470	0
211	20240627	165300	60994730	5470	5470	5470	5470	0
212	20240627	165200	60994730	5470	5470	5470	5470	602
213	20240627	165100	60994730	5470	5470	5470	5470	0
214	20240627	165000	60994730	5470	5470	5470	5470	0
215	20240627	164900	60994730	5470	5470	5470	5470	0
216	20240627	164800	60994730	5470	5470	5470	5470	0
217	20240627	164700	60994730	5470	5470	5470	5470	0
218	20240627	164600	60994730	5470	5470	5470	5470	0
219	20240627	164500	60994730	5470	5470	5470	5470	0
220	20240627	164400	60994730	5470	5470	5470	5470	0
221	20240627	164300	60994730	5470	5470	5470	5470	0
222	20240627	164200	60994730	5470	5470	5470	5470	0
223	20240627	164100	60994730	5470	5470	5470	5470	0
224	20240627	164000	60994730	5470	5470	5470	5470	0
225	20240627	163900	60994730	5470	5470	5470	5470	0
226	20240627	163800	60994730	5470	5470	5470	5470	0
227	20240627	163700	60994730	5470	5470	5470	5470	0
228	20240627	163600	60994730	5470	5470	5470	5470	0
229	20240627	163500	60994730	5470	5470	5470	5470	0
230	20240627	163400	60994730	5470	5470	5470	5470	0
231	20240627	163300	60994730	5470	5470	5470	5470	0
232	20240627	163200	60994730	5470	5470	5470	5470	0
233	20240627	163100	60994730	5470	5470	5470	5470	0
234	20240627	163000	60994730	5470	5470	5470	5470	0
235	20240627	162900	60994730	5470	5470	5470	5470	0
236	20240627	162800	60994730	5470	5470	5470	5470	0
237	20240627	162700	60994730	5470	5470	5470	5470	0
238	20240627	162600	60994730	5470	5470	5470	5470	0
239	20240627	162500	60994730	5470	5470	5470	5470	0
240	20240627	162400	60994730	5470	5470	5470	5470	0
241	20240627	162300	60994730	5470	5470	5470	5470	0
242	20240627	162200	60994730	5470	5470	5470	5470	602
243	20240627	162100	60994730	5470	5470	5470	5470	0
244	20240627	162000	60994730	5470	5470	5470	5470	0
245	20240627	161900	60994730	5470	5470	5470	5470	0
246	20240627	161800	60994730	5470	5470	5470	5470	0
247	20240627	161700	60994730	5470	5470	5470	5470	0
248	20240627	161600	60994730	5470	5470	5470	5470	0
249	20240627	161500	60994730	5470	5470	5470	5470	0
250	20240627	161400	60994730	5470	5470	5470	5470	0
251	20240627	161300	60994730	5470	5470	5470	5470	0
252	20240627	161200	60994730	5470	5470	5470	5470	0
253	20240627	161100	60994730	5470	5470	5470	5470	0
254	20240627	161000	60994730	5470	5470	5470	5470	0
255	20240627	160900	60994730	5470	5470	5470	5470	0
256	20240627	160800	60994730	5470	5470	5470	5470	0
257	20240627	160700	60994730	5470	5470	5470	5470	0
258	20240627	160600	60994730	5470	5470	5470	5470	0
259	20240627	160500	60994730	5470	5470	5470	5470	0
260	20240627	160400	60994730	5470	5470	5470	5470	0
261	20240627	160300	60994730	5470	5470	5470	5470	0
262	20240627	160200	60994730	5470	5470	5470	5470	0
263	20240627	160100	60994730	5470	5470	5470	5470	0
264	20240627	160000	60994730	5470	5470	5470	5470	0
265	20240627	155900	60994730	5470	5470	5470	5470	0
266	20240627	155800	60994730	5470	5470	5470	5470	0
267	20240627	155700	60994730	5470	5470	5470	5470	0
268	20240627	155600	60994730	5470	5470	5470	5470	0
269	20240627	155500	60994730	5470	5470	5470	5470	0
270	20240627	155400	60994730	5470	5470	5470	5470	0
271	20240627	155300	60994730	5470	5470	5470	5470	0
272	20240627	155200	60994730	5470	5470	5470	5470	602
273	20240627	155100	60994730	5470	5470	5470	5470	0
274	20240627	155000	60994730	5470	5470	5470	5470	0
275	20240627	154900	60994730	5470	5470	5470	5470	0
276	20240627	154800	60994730	5470	5470	5470	5470	0
277	20240627	154700	60994730	5470	5470	5470	5470	0
278	20240627	154600	60994730	5470	5470	5470	5470	0
279	20240627	154500	60994730	5470	5470	5470	5470	0
280	20240627	154400	60994730	5470	5470	5470	5470	0
281	20240627	154300	60994730	5470	5470	5470	5470	0
282	20240627	154200	60994730	5470	5470	5470	5470	0
283	20240627	154100	60994730	5470	5470	5470	5470	0
284	20240627	154000	60994730	5470	5470	5470	5470	0
285	20240627	153900	60994730	5470	5470	5470	5470	0
286	20240627	153800	60994730	5470	5470	5470	5470	0
287	20240627	153700	60994730	5470	5470	5470	5470	0
288	20240627	153600	60994730	5470	5470	5470	5470	0
289	20240627	153500	60994730	5470	5470	5470	5470	0
290	20240627	153400	60994730	5470	5470	5470	5470	0
291	20240627	153300	60994730	5470	5470	5470	5470	0
292	20240627	153200	60994730	5470	5470	5470	5470	0
293	20240627	153100	60994730	5470	5470	5470	5470	0
294	20240627	153000	60994730	5470	5470	5470	5470	602
295	20240627	152900	57701790	5420	5420	5420	5420	0
296	20240627	152800	57701790	5420	5420	5420	5420	0
297	20240627	152700	57701790	5420	5420	5420	5420	0
298	20240627	152600	57701790	5420	5420	5420	5420	0
299	20240627	152500	57701790	5420	5420	5420	5420	0
300	20240627	152400	57701790	5420	5420	5420	5420	0
301	20240627	152300	57701790	5420	5420	5420	5420	0
302	20240627	152200	57701790	5420	5420	5420	5420	0
303	20240627	152100	57701790	5420	5420	5420	5420	0
304	20240627	152000	57701790	5420	5420	5420	5420	0
305	20240627	151900	57701790	5420	5420	5420	5420	100
306	20240627	151800	57159790	5440	5440	5440	5440	0
307	20240627	151700	57159790	5440	5440	5440	5440	0
308	20240627	151600	57159790	5440	5440	5440	5440	0
309	20240627	151500	57159790	5440	5430	5440	5420	153
310	20240627	151400	56329620	5470	5470	5470	5470	0
311	20240627	151300	56329620	5470	5470	5470	5470	0
312	20240627	151200	56329620	5470	5460	5470	5460	80
313	20240627	151100	55892790	5460	5460	5460	5460	100
314	20240627	151000	55346790	5460	5460	5460	5460	0
315	20240627	150900	55346790	5460	5460	5460	5460	0
316	20240627	150800	55346790	5460	5460	5460	5460	0
317	20240627	150700	55346790	5460	5460	5460	5460	0
318	20240627	150600	55346790	5460	5460	5460	5460	0
319	20240627	150500	55346790	5460	5460	5460	5460	0
320	20240627	150400	55346790	5460	5460	5460	5460	0
321	20240627	150300	55346790	5460	5460	5460	5460	0
322	20240627	150200	55346790	5460	5460	5460	5460	0
323	20240627	150100	55346790	5460	5460	5460	5460	1
324	20240627	150000	55341330	5460	5460	5460	5460	0
325	20240627	145900	55341330	5460	5460	5460	5460	0
326	20240627	145800	55341330	5460	5460	5460	5460	0
327	20240627	145700	55341330	5460	5460	5460	5460	0
328	20240627	145600	55341330	5460	5460	5460	5460	0
329	20240627	145500	55341330	5460	5460	5460	5460	1
330	20240627	145400	55335870	5430	5430	5430	5430	30
331	20240627	145300	55172970	5460	5460	5460	5460	0
332	20240627	145200	55172970	5460	5460	5460	5460	0
333	20240627	145100	55172970	5460	5460	5460	5460	1
334	20240627	145000	55167510	5460	5460	5460	5460	0
335	20240627	144900	55167510	5460	5460	5460	5460	0
336	20240627	144800	55167510	5460	5460	5460	5460	0
337	20240627	144700	55167510	5460	5460	5460	5460	0
338	20240627	144600	55167510	5460	5460	5460	5460	0
339	20240627	144500	55167510	5460	5460	5460	5460	0
340	20240627	144400	55167510	5460	5460	5460	5460	0
341	20240627	144300	55167510	5460	5460	5460	5460	0
342	20240627	144200	55167510	5460	5460	5460	5460	0
343	20240627	144100	55167510	5460	5460	5460	5460	0
344	20240627	144000	55167510	5460	5460	5460	5460	0
345	20240627	143900	55167510	5460	5460	5460	5460	0
346	20240627	143800	55167510	5460	5460	5460	5460	0
347	20240627	143700	55167510	5460	5460	5460	5460	0
348	20240627	143600	55167510	5460	5460	5460	5460	0
349	20240627	143500	55167510	5460	5460	5460	5460	0
350	20240627	143400	55167510	5460	5460	5460	5460	0
351	20240627	143300	55167510	5460	5460	5460	5460	0
352	20240627	143200	55167510	5460	5450	5460	5450	80
353	20240627	143100	54731410	5450	5450	5450	5450	0
354	20240627	143000	54731410	5450	5450	5450	5450	0
355	20240627	142900	54731410	5450	5450	5450	5450	1
356	20240627	142800	54725960	5450	5450	5450	5450	1
357	20240627	142700	54720510	5440	5440	5440	5440	0
358	20240627	142600	54720510	5440	5440	5440	5440	0
359	20240627	142500	54720510	5440	5440	5440	5440	0
360	20240627	142400	54720510	5440	5440	5440	5440	0
361	20240627	142300	54720510	5440	5440	5440	5440	0
362	20240627	142200	54720510	5440	5440	5440	5440	0
363	20240627	142100	54720510	5440	5440	5440	5440	0
364	20240627	142000	54720510	5440	5430	5440	5420	290
365	20240627	141900	53144710	5450	5450	5450	5450	0
366	20240627	141800	53144710	5450	5450	5450	5450	100
367	20240627	141700	52599710	5450	5450	5450	5450	0
368	20240627	141600	52599710	5450	5450	5450	5450	0
369	20240627	141500	52599710	5450	5450	5450	5450	0
370	20240627	141400	52599710	5450	5450	5450	5450	0
371	20240627	141300	52599710	5450	5450	5450	5450	0
372	20240627	141200	52599710	5450	5450	5450	5450	0
373	20240627	141100	52599710	5450	5430	5450	5430	2
374	20240627	141000	52588830	5450	5450	5450	5450	1
375	20240627	140900	52583380	5450	5450	5450	5450	0
376	20240627	140800	52583380	5450	5450	5450	5450	0
377	20240627	140700	52583380	5450	5450	5450	5450	0
378	20240627	140600	52583380	5450	5450	5450	5450	0
379	20240627	140500	52583380	5450	5440	5450	5440	2
380	20240627	140400	52572490	5430	5430	5430	5430	0
381	20240627	140300	52572490	5430	5430	5430	5430	0
382	20240627	140200	52572490	5430	5430	5430	5430	0
383	20240627	140100	52572490	5430	5430	5430	5430	6
384	20240627	140000	52539910	5430	5430	5430	5430	10
385	20240627	135900	52485610	5420	5420	5420	5420	0
386	20240627	135800	52485610	5420	5420	5420	5420	1
387	20240627	135700	52480190	5390	5450	5450	5390	3480
388	20240627	135600	33627110	5470	5470	5470	5470	0
389	20240627	135500	33627110	5470	5470	5470	5470	0
390	20240627	135400	33627110	5470	5470	5470	5470	0
391	20240627	135300	33627110	5470	5470	5470	5470	0
392	20240627	135200	33627110	5470	5470	5470	5470	0
393	20240627	135100	33627110	5470	5470	5470	5470	0
394	20240627	135000	33627110	5470	5470	5470	5470	0
395	20240627	134900	33627110	5470	5470	5470	5470	0
396	20240627	134800	33627110	5470	5470	5470	5470	0
397	20240627	134700	33627110	5470	5470	5470	5470	0
398	20240627	134600	33627110	5470	5470	5470	5470	0
399	20240627	134500	33627110	5470	5470	5470	5470	0
400	20240627	134400	33627110	5470	5470	5470	5470	0
401	20240627	134300	33627110	5470	5470	5470	5470	0
402	20240627	134200	33627110	5470	5470	5470	5470	1
403	20240627	134100	33621640	5450	5450	5450	5450	31
404	20240627	134000	33452690	5460	5460	5460	5460	152
405	20240627	133900	32622770	5470	5470	5470	5470	0
406	20240627	133800	32622770	5470	5470	5470	5470	0
407	20240627	133700	32622770	5470	5470	5470	5470	0
408	20240627	133600	32622770	5470	5470	5470	5470	0
409	20240627	133500	32622770	5470	5470	5470	5470	0
410	20240627	133400	32622770	5470	5470	5470	5470	0
411	20240627	133300	32622770	5470	5460	5470	5460	51
412	20240627	133200	32344300	5470	5470	5470	5470	0
413	20240627	133100	32344300	5470	5470	5470	5470	0
414	20240627	133000	32344300	5470	5470	5470	5470	0
415	20240627	132900	32344300	5470	5470	5470	5470	0
416	20240627	132800	32344300	5470	5470	5470	5470	0
417	20240627	132700	32344300	5470	5470	5470	5470	0
418	20240627	132600	32344300	5470	5470	5470	5470	0
419	20240627	132500	32344300	5470	5470	5470	5470	0
420	20240627	132400	32344300	5470	5470	5470	5470	0
421	20240627	132300	32344300	5470	5470	5470	5470	0
422	20240627	132200	32344300	5470	5470	5470	5470	0
423	20240627	132100	32344300	5470	5470	5470	5470	0
424	20240627	132000	32344300	5470	5470	5470	5470	0
425	20240627	131900	32344300	5470	5470	5470	5470	0
426	20240627	131800	32344300	5470	5470	5470	5470	1
427	20240627	131700	32338830	5460	5460	5460	5460	0
428	20240627	131600	32338830	5460	5460	5460	5460	0
429	20240627	131500	32338830	5460	5460	5460	5460	0
430	20240627	131400	32338830	5460	5460	5460	5460	7
431	20240627	131300	32300610	5470	5470	5470	5470	0
432	20240627	131200	32300610	5470	5470	5470	5470	0
433	20240627	131100	32300610	5470	5470	5470	5470	0
434	20240627	131000	32300610	5470	5470	5470	5470	0
435	20240627	130900	32300610	5470	5470	5470	5470	0
436	20240627	130800	32300610	5470	5470	5470	5470	0
437	20240627	130700	32300610	5470	5470	5470	5470	0
438	20240627	130600	32300610	5470	5470	5470	5470	0
439	20240627	130500	32300610	5470	5470	5470	5470	0
440	20240627	130400	32300610	5470	5470	5470	5470	0
441	20240627	130300	32300610	5470	5470	5470	5470	0
442	20240627	130200	32300610	5470	5470	5470	5470	0
443	20240627	130100	32300610	5470	5470	5470	5470	0
444	20240627	130000	32300610	5470	5470	5470	5470	0
445	20240627	125900	32300610	5470	5470	5470	5470	0
446	20240627	125800	32300610	5470	5470	5470	5470	0
447	20240627	125700	32300610	5470	5470	5470	5470	0
448	20240627	125600	32300610	5470	5470	5470	5470	0
449	20240627	125500	32300610	5470	5470	5470	5470	0
450	20240627	125400	32300610	5470	5470	5470	5470	0
451	20240627	125300	32300610	5470	5470	5470	5470	0
452	20240627	125200	32300610	5470	5470	5470	5470	0
453	20240627	125100	32300610	5470	5470	5470	5470	0
454	20240627	125000	32300610	5470	5470	5470	5470	0
455	20240627	124900	32300610	5470	5470	5470	5470	0
456	20240627	124800	32300610	5470	5470	5470	5470	0
457	20240627	124700	32300610	5470	5470	5470	5470	0
458	20240627	124600	32300610	5470	5470	5470	5470	0
459	20240627	124500	32300610	5470	5470	5470	5470	0
460	20240627	124400	32300610	5470	5470	5470	5470	0
461	20240627	124300	32300610	5470	5470	5470	5470	0
462	20240627	124200	32300610	5470	5470	5470	5470	0
463	20240627	124100	32300610	5470	5470	5470	5470	0
464	20240627	124000	32300610	5470	5470	5470	5470	0
465	20240627	123900	32300610	5470	5470	5470	5470	0
466	20240627	123800	32300610	5470	5470	5470	5470	0
467	20240627	123700	32300610	5470	5470	5470	5470	10
468	20240627	123600	32245910	5470	5470	5470	5470	30
469	20240627	123500	32081810	5470	5470	5470	5470	0
470	20240627	123400	32081810	5470	5470	5470	5470	0
471	20240627	123300	32081810	5470	5470	5470	5470	0
472	20240627	123200	32081810	5470	5470	5470	5470	0
473	20240627	123100	32081810	5470	5470	5470	5470	0
474	20240627	123000	32081810	5470	5470	5470	5470	0
475	20240627	122900	32081810	5470	5470	5470	5470	0
476	20240627	122800	32081810	5470	5470	5470	5470	0
477	20240627	122700	32081810	5470	5470	5470	5470	0
478	20240627	122600	32081810	5470	5470	5470	5470	0
479	20240627	122500	32081810	5470	5470	5470	5470	2
480	20240627	122400	32070870	5470	5470	5470	5470	0
481	20240627	122300	32070870	5470	5470	5470	5470	0
482	20240627	122200	32070870	5470	5470	5470	5470	0
483	20240627	122100	32070870	5470	5470	5470	5470	0
484	20240627	122000	32070870	5470	5470	5470	5470	0
485	20240627	121900	32070870	5470	5470	5470	5470	1
486	20240627	121800	32065400	5450	5450	5450	5450	0
487	20240627	121700	32065400	5450	5450	5450	5450	0
488	20240627	121600	32065400	5450	5450	5450	5450	0
489	20240627	121500	32065400	5450	5450	5450	5450	0
490	20240627	121400	32065400	5450	5450	5450	5450	0
491	20240627	121300	32065400	5450	5460	5460	5450	190
492	20240627	121200	31029850	5470	5470	5470	5470	0
493	20240627	121100	31029850	5470	5470	5470	5470	1
494	20240627	121000	31024380	5450	5460	5460	5450	231
495	20240627	120900	29763130	5470	5470	5470	5470	0
496	20240627	120800	29763130	5470	5470	5470	5470	0
497	20240627	120700	29763130	5470	5470	5470	5470	0
498	20240627	120600	29763130	5470	5470	5470	5470	0
499	20240627	120500	29763130	5470	5470	5470	5470	0
500	20240627	120400	29763130	5470	5470	5470	5470	1
501	20240627	120300	29757660	5470	5470	5470	5470	0
502	20240627	120200	29757660	5470	5470	5470	5470	0
503	20240627	120100	29757660	5470	5470	5470	5470	0
504	20240627	120000	29757660	5470	5470	5470	5470	55
505	20240627	115900	29456810	5470	5470	5470	5470	0
506	20240627	115800	29456810	5470	5470	5470	5470	0
507	20240627	115700	29456810	5470	5470	5470	5470	0
508	20240627	115600	29456810	5470	5470	5470	5470	0
509	20240627	115500	29456810	5470	5470	5470	5470	0
510	20240627	115400	29456810	5470	5470	5470	5470	0
511	20240627	115300	29456810	5470	5470	5470	5470	0
512	20240627	115200	29456810	5470	5470	5470	5470	0
513	20240627	115100	29456810	5470	5470	5470	5470	0
514	20240627	115000	29456810	5470	5470	5470	5470	240
515	20240627	114900	28144010	5470	5470	5470	5470	0
516	20240627	114800	28144010	5470	5470	5470	5470	0
517	20240627	114700	28144010	5470	5470	5470	5470	0
518	20240627	114600	28144010	5470	5470	5470	5470	0
519	20240627	114500	28144010	5470	5490	5490	5470	3
520	20240627	114400	28127560	5480	5480	5480	5480	0
521	20240627	114300	28127560	5480	5480	5480	5480	0
522	20240627	114200	28127560	5480	5480	5480	5480	0
523	20240627	114100	28127560	5480	5480	5480	5480	0
524	20240627	114000	28127560	5480	5490	5490	5480	228
525	20240627	113900	26877120	5500	5500	5500	5500	0
526	20240627	113800	26877120	5500	5500	5500	5500	0
527	20240627	113700	26877120	5500	5500	5500	5500	0
528	20240627	113600	26877120	5500	5500	5500	5500	0
529	20240627	113500	26877120	5500	5500	5500	5500	0
530	20240627	113400	26877120	5500	5500	5500	5500	0
531	20240627	113300	26877120	5500	5500	5500	5500	0
532	20240627	113200	26877120	5500	5500	5500	5500	0
533	20240627	113100	26877120	5500	5500	5500	5500	0
534	20240627	113000	26877120	5500	5500	5500	5500	0
535	20240627	112900	26877120	5500	5500	5500	5500	0
536	20240627	112800	26877120	5500	5500	5500	5500	0
537	20240627	112700	26877120	5500	5500	5500	5500	0
538	20240627	112600	26877120	5500	5500	5500	5500	0
539	20240627	112500	26877120	5500	5500	5500	5500	0
540	20240627	112400	26877120	5500	5500	5500	5500	0
541	20240627	112300	26877120	5500	5500	5500	5500	0
542	20240627	112200	26877120	5500	5500	5500	5500	0
543	20240627	112100	26877120	5500	5500	5500	5500	0
544	20240627	112000	26877120	5500	5500	5500	5500	0
545	20240627	111900	26877120	5500	5500	5500	5500	0
546	20240627	111800	26877120	5500	5500	5500	5500	0
547	20240627	111700	26877120	5500	5500	5500	5500	0
548	20240627	111600	26877120	5500	5500	5500	5500	0
549	20240627	111500	26877120	5500	5500	5500	5500	0
550	20240627	111400	26877120	5500	5500	5500	5500	0
551	20240627	111300	26877120	5500	5500	5500	5500	0
552	20240627	111200	26877120	5500	5500	5500	5500	0
553	20240627	111100	26877120	5500	5500	5500	5500	0
554	20240627	111000	26877120	5500	5500	5500	5500	0
555	20240627	110900	26877120	5500	5500	5500	5500	0
556	20240627	110800	26877120	5500	5500	5500	5500	0
557	20240627	110700	26877120	5500	5500	5500	5500	0
558	20240627	110600	26877120	5500	5500	5500	5500	1
559	20240627	110500	26871620	5480	5490	5490	5480	2
560	20240627	110400	26860650	5480	5480	5480	5480	1
561	20240627	110300	26855170	5480	5480	5480	5480	0
562	20240627	110200	26855170	5480	5480	5480	5480	0
563	20240627	110100	26855170	5480	5480	5480	5480	0
564	20240627	110000	26855170	5480	5480	5480	5480	7
565	20240627	105900	26816810	5480	5480	5480	5480	0
566	20240627	105800	26816810	5480	5480	5480	5480	0
567	20240627	105700	26816810	5480	5480	5480	5480	2
568	20240627	105600	26805850	5480	5480	5480	5480	0
569	20240627	105500	26805850	5480	5480	5480	5480	1
570	20240627	105400	26800370	5500	5500	5500	5500	0
571	20240627	105300	26800370	5500	5500	5500	5500	0
572	20240627	105200	26800370	5500	5500	5500	5500	0
573	20240627	105100	26800370	5500	5500	5500	5500	0
574	20240627	105000	26800370	5500	5500	5500	5500	0
575	20240627	104900	26800370	5500	5500	5500	5500	1
576	20240627	104800	26794870	5480	5480	5480	5480	10
577	20240627	104700	26740070	5480	5480	5480	5480	5
578	20240627	104600	26712670	5470	5470	5470	5470	0
579	20240627	104500	26712670	5470	5470	5470	5470	0
580	20240627	104400	26712670	5470	5470	5470	5470	0
581	20240627	104300	26712670	5470	5470	5470	5470	1
582	20240627	104200	26707200	5470	5470	5470	5470	0
583	20240627	104100	26707200	5470	5470	5470	5470	0
584	20240627	104000	26707200	5470	5470	5470	5470	69
585	20240627	103900	26329770	5490	5490	5490	5490	0
586	20240627	103800	26329770	5490	5490	5490	5490	0
587	20240627	103700	26329770	5490	5490	5490	5490	1
588	20240627	103600	26324280	5470	5470	5470	5470	1
589	20240627	103500	26318810	5490	5490	5490	5490	0
590	20240627	103400	26318810	5490	5490	5490	5490	0
591	20240627	103300	26318810	5490	5490	5490	5490	0
592	20240627	103200	26318810	5490	5490	5490	5490	0
593	20240627	103100	26318810	5490	5490	5490	5490	0
594	20240627	103000	26318810	5490	5490	5490	5490	0
595	20240627	102900	26318810	5490	5490	5490	5490	0
596	20240627	102800	26318810	5490	5490	5490	5490	0
597	20240627	102700	26318810	5490	5490	5490	5490	0
598	20240627	102600	26318810	5490	5490	5490	5490	1
599	20240627	102500	26313320	5490	5490	5490	5490	2
600	20240627	102400	26302340	5470	5470	5470	5470	0
601	20240627	102300	26302340	5470	5470	5470	5470	0
602	20240627	102200	26302340	5470	5490	5500	5450	951
603	20240627	102100	21108580	5530	5530	5530	5530	0
604	20240627	102000	21108580	5530	5530	5530	5530	0
605	20240627	101900	21108580	5530	5530	5530	5530	0
606	20240627	101800	21108580	5530	5530	5530	5530	0
607	20240627	101700	21108580	5530	5530	5530	5530	0
608	20240627	101600	21108580	5530	5530	5530	5530	1
609	20240627	101500	21103050	5530	5530	5530	5530	0
610	20240627	101400	21103050	5530	5530	5530	5530	0
611	20240627	101300	21103050	5530	5530	5530	5530	0
612	20240627	101200	21103050	5530	5530	5530	5530	0
613	20240627	101100	21103050	5530	5530	5530	5530	0
614	20240627	101000	21103050	5530	5530	5530	5530	0
615	20240627	100900	21103050	5530	5530	5530	5530	0
616	20240627	100800	21103050	5530	5530	5530	5530	0
617	20240627	100700	21103050	5530	5530	5530	5530	0
618	20240627	100600	21103050	5530	5530	5530	5530	0
619	20240627	100500	21103050	5530	5530	5530	5530	0
620	20240627	100400	21103050	5530	5530	5530	5530	0
621	20240627	100300	21103050	5530	5530	5530	5530	0
622	20240627	100200	21103050	5530	5530	5530	5530	0
623	20240627	100100	21103050	5530	5530	5530	5530	0
624	20240627	100000	21103050	5530	5530	5530	5530	0
625	20240627	095900	21103050	5530	5530	5530	5530	0
626	20240627	095800	21103050	5530	5530	5530	5530	0
627	20240627	095700	21103050	5530	5530	5530	5530	0
628	20240627	095600	21103050	5530	5530	5530	5530	0
629	20240627	095500	21103050	5530	5530	5530	5530	0
630	20240627	095400	21103050	5530	5530	5530	5530	0
631	20240627	095300	21103050	5530	5530	5530	5530	0
632	20240627	095200	21103050	5530	5530	5530	5530	0
633	20240627	095100	21103050	5530	5530	5530	5530	0
634	20240627	095000	21103050	5530	5530	5530	5530	0
635	20240627	094900	21103050	5530	5530	5530	5530	0
636	20240627	094800	21103050	5530	5530	5530	5530	0
637	20240627	094700	21103050	5530	5530	5530	5530	0
638	20240627	094600	21103050	5530	5530	5530	5530	0
639	20240627	094500	21103050	5530	5530	5530	5530	0
640	20240627	094400	21103050	5530	5530	5530	5530	0
641	20240627	094300	21103050	5530	5530	5530	5530	0
642	20240627	094200	21103050	5530	5530	5530	5530	0
643	20240627	094100	21103050	5530	5530	5530	5530	0
644	20240627	094000	21103050	5530	5530	5530	5530	0
645	20240627	093900	21103050	5530	5530	5530	5530	0
646	20240627	093800	21103050	5530	5530	5530	5530	0
647	20240627	093700	21103050	5530	5530	5530	5530	0
648	20240627	093600	21103050	5530	5530	5530	5530	0
649	20240627	093500	21103050	5530	5530	5530	5530	33
650	20240627	093400	20920560	5490	5500	5500	5490	240
651	20240627	093300	19602930	5530	5530	5530	5530	0
652	20240627	093200	19602930	5530	5530	5530	5530	0
653	20240627	093100	19602930	5530	5510	5530	5510	2
654	20240627	093000	19591890	5530	5530	5530	5530	1
655	20240627	092900	19586360	5520	5520	5520	5520	0
656	20240627	092800	19586360	5520	5520	5520	5520	0
657	20240627	092700	19586360	5520	5520	5520	5520	0
658	20240627	092600	19586360	5520	5520	5520	5520	0
659	20240627	092500	19586360	5520	5520	5520	5520	0
660	20240627	092400	19586360	5520	5520	5520	5520	0
661	20240627	092300	19586360	5520	5520	5520	5520	0
662	20240627	092200	19586360	5520	5520	5520	5520	0
663	20240627	092100	19586360	5520	5520	5520	5520	0
664	20240627	092000	19586360	5520	5520	5520	5520	0
665	20240627	091900	19586360	5520	5520	5520	5520	0
666	20240627	091800	19586360	5520	5530	5530	5520	215
667	20240627	091700	18397930	5540	5540	5540	5540	59
668	20240627	091600	18071070	5530	5530	5530	5530	0
669	20240627	091500	18071070	5530	5530	5530	5530	60
670	20240627	091400	17739270	5580	5580	5580	5580	0
671	20240627	091300	17739270	5580	5580	5580	5580	6
672	20240627	091200	17705790	5580	5580	5580	5580	1
673	20240627	091100	17700210	5550	5550	5550	5550	0
674	20240627	091000	17700210	5550	5550	5550	5550	180
675	20240627	090900	16701210	5590	5590	5590	5590	0
676	20240627	090800	16701210	5590	5590	5590	5590	0
677	20240627	090700	16701210	5590	5590	5590	5590	0
678	20240627	090600	16701210	5590	5590	5590	5590	0
679	20240627	090500	16701210	5590	5550	5590	5550	106
680	20240627	090400	16109540	5490	5540	5540	5490	30
681	20240627	090300	15944530	5550	5550	5550	5550	0
682	20240627	090200	15944530	5550	5550	5550	5550	0
683	20240627	090100	15944530	5550	5550	5550	5550	0
684	20240627	090000	15944530	5550	5550	5610	5490	2873