KissMeData/246710/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205400	51164590	5990	5990	5990	5990	476
3	20240627	205300	51164590	5990	5990	5990	5990	0
4	20240627	205200	51164590	5990	5990	5990	5990	0
5	20240627	205100	51164590	5990	5990	5990	5990	0
6	20240627	205000	51164590	5990	5990	5990	5990	0
7	20240627	204900	51164590	5990	5990	5990	5990	0
8	20240627	204800	51164590	5990	5990	5990	5990	0
9	20240627	204700	51164590	5990	5990	5990	5990	0
10	20240627	204600	51164590	5990	5990	5990	5990	0
11	20240627	204500	51164590	5990	5990	5990	5990	0
12	20240627	204400	51164590	5990	5990	5990	5990	0
13	20240627	204300	51164590	5990	5990	5990	5990	0
14	20240627	204200	51164590	5990	5990	5990	5990	0
15	20240627	204100	51164590	5990	5990	5990	5990	0
16	20240627	204000	51164590	5990	5990	5990	5990	0
17	20240627	203900	51164590	5990	5990	5990	5990	0
18	20240627	203800	51164590	5990	5990	5990	5990	0
19	20240627	203700	51164590	5990	5990	5990	5990	0
20	20240627	203600	51164590	5990	5990	5990	5990	0
21	20240627	203500	51164590	5990	5990	5990	5990	0
22	20240627	203400	51164590	5990	5990	5990	5990	0
23	20240627	203300	51164590	5990	5990	5990	5990	0
24	20240627	203200	51164590	5990	5990	5990	5990	0
25	20240627	203100	51164590	5990	5990	5990	5990	0
26	20240627	203000	51164590	5990	5990	5990	5990	0
27	20240627	202900	51164590	5990	5990	5990	5990	0
28	20240627	202800	51164590	5990	5990	5990	5990	0
29	20240627	202700	51164590	5990	5990	5990	5990	0
30	20240627	202600	51164590	5990	5990	5990	5990	0
31	20240627	202500	51164590	5990	5990	5990	5990	0
32	20240627	202400	51164590	5990	5990	5990	5990	476
33	20240627	202300	51164590	5990	5990	5990	5990	0
34	20240627	202200	51164590	5990	5990	5990	5990	0
35	20240627	202100	51164590	5990	5990	5990	5990	0
36	20240627	202000	51164590	5990	5990	5990	5990	0
37	20240627	201900	51164590	5990	5990	5990	5990	0
38	20240627	201800	51164590	5990	5990	5990	5990	0
39	20240627	201700	51164590	5990	5990	5990	5990	0
40	20240627	201600	51164590	5990	5990	5990	5990	0
41	20240627	201500	51164590	5990	5990	5990	5990	0
42	20240627	201400	51164590	5990	5990	5990	5990	0
43	20240627	201300	51164590	5990	5990	5990	5990	0
44	20240627	201200	51164590	5990	5990	5990	5990	0
45	20240627	201100	51164590	5990	5990	5990	5990	0
46	20240627	201000	51164590	5990	5990	5990	5990	0
47	20240627	200900	51164590	5990	5990	5990	5990	0
48	20240627	200800	51164590	5990	5990	5990	5990	0
49	20240627	200700	51164590	5990	5990	5990	5990	0
50	20240627	200600	51164590	5990	5990	5990	5990	0
51	20240627	200500	51164590	5990	5990	5990	5990	0
52	20240627	200400	51164590	5990	5990	5990	5990	0
53	20240627	200300	51164590	5990	5990	5990	5990	0
54	20240627	200200	51164590	5990	5990	5990	5990	0
55	20240627	200100	51164590	5990	5990	5990	5990	0
56	20240627	200000	51164590	5990	5990	5990	5990	0
57	20240627	195900	51164590	5990	5990	5990	5990	0
58	20240627	195800	51164590	5990	5990	5990	5990	0
59	20240627	195700	51164590	5990	5990	5990	5990	0
60	20240627	195600	51164590	5990	5990	5990	5990	0
61	20240627	195500	51164590	5990	5990	5990	5990	0
62	20240627	195400	51164590	5990	5990	5990	5990	476
63	20240627	195300	51164590	5990	5990	5990	5990	0
64	20240627	195200	51164590	5990	5990	5990	5990	0
65	20240627	195100	51164590	5990	5990	5990	5990	0
66	20240627	195000	51164590	5990	5990	5990	5990	0
67	20240627	194900	51164590	5990	5990	5990	5990	0
68	20240627	194800	51164590	5990	5990	5990	5990	0
69	20240627	194700	51164590	5990	5990	5990	5990	0
70	20240627	194600	51164590	5990	5990	5990	5990	0
71	20240627	194500	51164590	5990	5990	5990	5990	0
72	20240627	194400	51164590	5990	5990	5990	5990	0
73	20240627	194300	51164590	5990	5990	5990	5990	0
74	20240627	194200	51164590	5990	5990	5990	5990	0
75	20240627	194100	51164590	5990	5990	5990	5990	0
76	20240627	194000	51164590	5990	5990	5990	5990	0
77	20240627	193900	51164590	5990	5990	5990	5990	0
78	20240627	193800	51164590	5990	5990	5990	5990	0
79	20240627	193700	51164590	5990	5990	5990	5990	0
80	20240627	193600	51164590	5990	5990	5990	5990	0
81	20240627	193500	51164590	5990	5990	5990	5990	0
82	20240627	193400	51164590	5990	5990	5990	5990	0
83	20240627	193300	51164590	5990	5990	5990	5990	0
84	20240627	193200	51164590	5990	5990	5990	5990	0
85	20240627	193100	51164590	5990	5990	5990	5990	0
86	20240627	193000	51164590	5990	5990	5990	5990	0
87	20240627	192900	51164590	5990	5990	5990	5990	0
88	20240627	192800	51164590	5990	5990	5990	5990	0
89	20240627	192700	51164590	5990	5990	5990	5990	0
90	20240627	192600	51164590	5990	5990	5990	5990	0
91	20240627	192500	51164590	5990	5990	5990	5990	0
92	20240627	192400	51164590	5990	5990	5990	5990	476
93	20240627	192300	51164590	5990	5990	5990	5990	0
94	20240627	192200	51164590	5990	5990	5990	5990	0
95	20240627	192100	51164590	5990	5990	5990	5990	0
96	20240627	192000	51164590	5990	5990	5990	5990	0
97	20240627	191900	51164590	5990	5990	5990	5990	0
98	20240627	191800	51164590	5990	5990	5990	5990	0
99	20240627	191700	51164590	5990	5990	5990	5990	0
100	20240627	191600	51164590	5990	5990	5990	5990	0
101	20240627	191500	51164590	5990	5990	5990	5990	0
102	20240627	191400	51164590	5990	5990	5990	5990	0
103	20240627	191300	51164590	5990	5990	5990	5990	0
104	20240627	191200	51164590	5990	5990	5990	5990	0
105	20240627	191100	51164590	5990	5990	5990	5990	0
106	20240627	191000	51164590	5990	5990	5990	5990	0
107	20240627	190900	51164590	5990	5990	5990	5990	0
108	20240627	190800	51164590	5990	5990	5990	5990	0
109	20240627	190700	51164590	5990	5990	5990	5990	0
110	20240627	190600	51164590	5990	5990	5990	5990	0
111	20240627	190500	51164590	5990	5990	5990	5990	0
112	20240627	190400	51164590	5990	5990	5990	5990	0
113	20240627	190300	51164590	5990	5990	5990	5990	0
114	20240627	190200	51164590	5990	5990	5990	5990	0
115	20240627	190100	51164590	5990	5990	5990	5990	0
116	20240627	190000	51164590	5990	5990	5990	5990	0
117	20240627	185900	51164590	5990	5990	5990	5990	0
118	20240627	185800	51164590	5990	5990	5990	5990	0
119	20240627	185700	51164590	5990	5990	5990	5990	0
120	20240627	185600	51164590	5990	5990	5990	5990	0
121	20240627	185500	51164590	5990	5990	5990	5990	0
122	20240627	185400	51164590	5990	5990	5990	5990	476
123	20240627	185300	51164590	5990	5990	5990	5990	0
124	20240627	185200	51164590	5990	5990	5990	5990	0
125	20240627	185100	51164590	5990	5990	5990	5990	0
126	20240627	185000	51164590	5990	5990	5990	5990	0
127	20240627	184900	51164590	5990	5990	5990	5990	0
128	20240627	184800	51164590	5990	5990	5990	5990	0
129	20240627	184700	51164590	5990	5990	5990	5990	0
130	20240627	184600	51164590	5990	5990	5990	5990	0
131	20240627	184500	51164590	5990	5990	5990	5990	0
132	20240627	184400	51164590	5990	5990	5990	5990	0
133	20240627	184300	51164590	5990	5990	5990	5990	0
134	20240627	184200	51164590	5990	5990	5990	5990	0
135	20240627	184100	51164590	5990	5990	5990	5990	0
136	20240627	184000	51164590	5990	5990	5990	5990	0
137	20240627	183900	51164590	5990	5990	5990	5990	0
138	20240627	183800	51164590	5990	5990	5990	5990	0
139	20240627	183700	51164590	5990	5990	5990	5990	0
140	20240627	183600	51164590	5990	5990	5990	5990	0
141	20240627	183500	51164590	5990	5990	5990	5990	0
142	20240627	183400	51164590	5990	5990	5990	5990	0
143	20240627	183300	51164590	5990	5990	5990	5990	0
144	20240627	183200	51164590	5990	5990	5990	5990	0
145	20240627	183100	51164590	5990	5990	5990	5990	0
146	20240627	183000	51164590	5990	5990	5990	5990	0
147	20240627	182900	51164590	5990	5990	5990	5990	0
148	20240627	182800	51164590	5990	5990	5990	5990	0
149	20240627	182700	51164590	5990	5990	5990	5990	0
150	20240627	182600	51164590	5990	5990	5990	5990	0
151	20240627	182500	51164590	5990	5990	5990	5990	0
152	20240627	182400	51164590	5990	5990	5990	5990	476
153	20240627	182300	51164590	5990	5990	5990	5990	0
154	20240627	182200	51164590	5990	5990	5990	5990	0
155	20240627	182100	51164590	5990	5990	5990	5990	0
156	20240627	182000	51164590	5990	5990	5990	5990	0
157	20240627	181900	51164590	5990	5990	5990	5990	0
158	20240627	181800	51164590	5990	5990	5990	5990	0
159	20240627	181700	51164590	5990	5990	5990	5990	0
160	20240627	181600	51164590	5990	5990	5990	5990	0
161	20240627	181500	51164590	5990	5990	5990	5990	0
162	20240627	181400	51164590	5990	5990	5990	5990	0
163	20240627	181300	51164590	5990	5990	5990	5990	0
164	20240627	181200	51164590	5990	5990	5990	5990	0
165	20240627	181100	51164590	5990	5990	5990	5990	0
166	20240627	181000	51164590	5990	5990	5990	5990	0
167	20240627	180900	51164590	5990	5990	5990	5990	0
168	20240627	180800	51164590	5990	5990	5990	5990	0
169	20240627	180700	51164590	5990	5990	5990	5990	0
170	20240627	180600	51164590	5990	5990	5990	5990	0
171	20240627	180500	51164590	5990	5990	5990	5990	0
172	20240627	180400	51164590	5990	5990	5990	5990	0
173	20240627	180300	51164590	5990	5990	5990	5990	0
174	20240627	180200	51164590	5990	5990	5990	5990	0
175	20240627	180100	51164590	5990	5990	5990	5990	0
176	20240627	180000	51164590	5990	5990	5990	5990	0
177	20240627	175900	51164590	5990	5990	5990	5990	0
178	20240627	175800	51164590	5990	5990	5990	5990	0
179	20240627	175700	51164590	5990	5990	5990	5990	0
180	20240627	175600	51164590	5990	5990	5990	5990	0
181	20240627	175500	51164590	5990	5990	5990	5990	0
182	20240627	175400	51164590	5990	5990	5990	5990	476
183	20240627	175300	51164590	5990	5990	5990	5990	0
184	20240627	175200	51164590	5990	5990	5990	5990	0
185	20240627	175100	51164590	5990	5990	5990	5990	0
186	20240627	175000	51164590	5990	5990	5990	5990	0
187	20240627	174900	51164590	5990	5990	5990	5990	0
188	20240627	174800	51164590	5990	5990	5990	5990	0
189	20240627	174700	51164590	5990	5990	5990	5990	0
190	20240627	174600	51164590	5990	5990	5990	5990	0
191	20240627	174500	51164590	5990	5990	5990	5990	0
192	20240627	174400	51164590	5990	5990	5990	5990	0
193	20240627	174300	51164590	5990	5990	5990	5990	0
194	20240627	174200	51164590	5990	5990	5990	5990	0
195	20240627	174100	51164590	5990	5990	5990	5990	0
196	20240627	174000	51164590	5990	5990	5990	5990	0
197	20240627	173900	51164590	5990	5990	5990	5990	0
198	20240627	173800	51164590	5990	5990	5990	5990	0
199	20240627	173700	51164590	5990	5990	5990	5990	0
200	20240627	173600	51164590	5990	5990	5990	5990	0
201	20240627	173500	51164590	5990	5990	5990	5990	0
202	20240627	173400	51164590	5990	5990	5990	5990	0
203	20240627	173300	51164590	5990	5990	5990	5990	0
204	20240627	173200	51164590	5990	5990	5990	5990	0
205	20240627	173100	51164590	5990	5990	5990	5990	0
206	20240627	173000	51164590	5990	5990	5990	5990	0
207	20240627	172900	51164590	5990	5990	5990	5990	0
208	20240627	172800	51164590	5990	5990	5990	5990	0
209	20240627	172700	51164590	5990	5990	5990	5990	0
210	20240627	172600	51164590	5990	5990	5990	5990	0
211	20240627	172500	51164590	5990	5990	5990	5990	0
212	20240627	172400	51164590	5990	5990	5990	5990	476
213	20240627	172300	51164590	5990	5990	5990	5990	0
214	20240627	172200	51164590	5990	5990	5990	5990	0
215	20240627	172100	51164590	5990	5990	5990	5990	0
216	20240627	172000	51164590	5990	5990	5990	5990	0
217	20240627	171900	51164590	5990	5990	5990	5990	0
218	20240627	171800	51164590	5990	5990	5990	5990	0
219	20240627	171700	51164590	5990	5990	5990	5990	0
220	20240627	171600	51164590	5990	5990	5990	5990	0
221	20240627	171500	51164590	5990	5990	5990	5990	0
222	20240627	171400	51164590	5990	5990	5990	5990	0
223	20240627	171300	51164590	5990	5990	5990	5990	0
224	20240627	171200	51164590	5990	5990	5990	5990	0
225	20240627	171100	51164590	5990	5990	5990	5990	0
226	20240627	171000	51164590	5990	5990	5990	5990	0
227	20240627	170900	51164590	5990	5990	5990	5990	0
228	20240627	170800	51164590	5990	5990	5990	5990	0
229	20240627	170700	51164590	5990	5990	5990	5990	0
230	20240627	170600	51164590	5990	5990	5990	5990	0
231	20240627	170500	51164590	5990	5990	5990	5990	0
232	20240627	170400	51164590	5990	5990	5990	5990	0
233	20240627	170300	51164590	5990	5990	5990	5990	0
234	20240627	170200	51164590	5990	5990	5990	5990	0
235	20240627	170100	51164590	5990	5990	5990	5990	0
236	20240627	170000	51164590	5990	5990	5990	5990	0
237	20240627	165900	51164590	5990	5990	5990	5990	0
238	20240627	165800	51164590	5990	5990	5990	5990	0
239	20240627	165700	51164590	5990	5990	5990	5990	0
240	20240627	165600	51164590	5990	5990	5990	5990	0
241	20240627	165500	51164590	5990	5990	5990	5990	0
242	20240627	165400	51164590	5990	5990	5990	5990	476
243	20240627	165300	51164590	5990	5990	5990	5990	0
244	20240627	165200	51164590	5990	5990	5990	5990	0
245	20240627	165100	51164590	5990	5990	5990	5990	0
246	20240627	165000	51164590	5990	5990	5990	5990	0
247	20240627	164900	51164590	5990	5990	5990	5990	0
248	20240627	164800	51164590	5990	5990	5990	5990	0
249	20240627	164700	51164590	5990	5990	5990	5990	0
250	20240627	164600	51164590	5990	5990	5990	5990	0
251	20240627	164500	51164590	5990	5990	5990	5990	0
252	20240627	164400	51164590	5990	5990	5990	5990	0
253	20240627	164300	51164590	5990	5990	5990	5990	0
254	20240627	164200	51164590	5990	5990	5990	5990	0
255	20240627	164100	51164590	5990	5990	5990	5990	0
256	20240627	164000	51164590	5990	5990	5990	5990	0
257	20240627	163900	51164590	5990	5990	5990	5990	0
258	20240627	163800	51164590	5990	5990	5990	5990	0
259	20240627	163700	51164590	5990	5990	5990	5990	0
260	20240627	163600	51164590	5990	5990	5990	5990	0
261	20240627	163500	51164590	5990	5990	5990	5990	0
262	20240627	163400	51164590	5990	5990	5990	5990	0
263	20240627	163300	51164590	5990	5990	5990	5990	0
264	20240627	163200	51164590	5990	5990	5990	5990	0
265	20240627	163100	51164590	5990	5990	5990	5990	0
266	20240627	163000	51164590	5990	5990	5990	5990	0
267	20240627	162900	51164590	5990	5990	5990	5990	0
268	20240627	162800	51164590	5990	5990	5990	5990	0
269	20240627	162700	51164590	5990	5990	5990	5990	0
270	20240627	162600	51164590	5990	5990	5990	5990	0
271	20240627	162500	51164590	5990	5990	5990	5990	0
272	20240627	162400	51164590	5990	5990	5990	5990	476
273	20240627	162300	51164590	5990	5990	5990	5990	0
274	20240627	162200	51164590	5990	5990	5990	5990	0
275	20240627	162100	51164590	5990	5990	5990	5990	0
276	20240627	162000	51164590	5990	5990	5990	5990	0
277	20240627	161900	51164590	5990	5990	5990	5990	0
278	20240627	161800	51164590	5990	5990	5990	5990	0
279	20240627	161700	51164590	5990	5990	5990	5990	0
280	20240627	161600	51164590	5990	5990	5990	5990	0
281	20240627	161500	51164590	5990	5990	5990	5990	0
282	20240627	161400	51164590	5990	5990	5990	5990	0
283	20240627	161300	51164590	5990	5990	5990	5990	0
284	20240627	161200	51164590	5990	5990	5990	5990	0
285	20240627	161100	51164590	5990	5990	5990	5990	0
286	20240627	161000	51164590	5990	5990	5990	5990	0
287	20240627	160900	51164590	5990	5990	5990	5990	0
288	20240627	160800	51164590	5990	5990	5990	5990	0
289	20240627	160700	51164590	5990	5990	5990	5990	0
290	20240627	160600	51164590	5990	5990	5990	5990	0
291	20240627	160500	51164590	5990	5990	5990	5990	0
292	20240627	160400	51164590	5990	5990	5990	5990	0
293	20240627	160300	51164590	5990	5990	5990	5990	0
294	20240627	160200	51164590	5990	5990	5990	5990	0
295	20240627	160100	51164590	5990	5990	5990	5990	0
296	20240627	160000	51164590	5990	5990	5990	5990	0
297	20240627	155900	51164590	5990	5990	5990	5990	0
298	20240627	155800	51164590	5990	5990	5990	5990	0
299	20240627	155700	51164590	5990	5990	5990	5990	0
300	20240627	155600	51164590	5990	5990	5990	5990	0
301	20240627	155500	51164590	5990	5990	5990	5990	0
302	20240627	155400	51164590	5990	5990	5990	5990	476
303	20240627	155300	51164590	5990	5990	5990	5990	0
304	20240627	155200	51164590	5990	5990	5990	5990	0
305	20240627	155100	51164590	5990	5990	5990	5990	0
306	20240627	155000	51164590	5990	5990	5990	5990	0
307	20240627	154900	51164590	5990	5990	5990	5990	0
308	20240627	154800	51164590	5990	5990	5990	5990	0
309	20240627	154700	51164590	5990	5990	5990	5990	0
310	20240627	154600	51164590	5990	5990	5990	5990	0
311	20240627	154500	51164590	5990	5990	5990	5990	0
312	20240627	154400	51164590	5990	5990	5990	5990	0
313	20240627	154300	51164590	5990	5990	5990	5990	0
314	20240627	154200	51164590	5990	5990	5990	5990	0
315	20240627	154100	51164590	5990	5990	5990	5990	0
316	20240627	154000	51164590	5990	5990	5990	5990	0
317	20240627	153900	51164590	5990	5990	5990	5990	0
318	20240627	153800	51164590	5990	5990	5990	5990	0
319	20240627	153700	51164590	5990	5990	5990	5990	0
320	20240627	153600	51164590	5990	5990	5990	5990	0
321	20240627	153500	51164590	5990	5990	5990	5990	0
322	20240627	153400	51164590	5990	5990	5990	5990	0
323	20240627	153300	51164590	5990	5990	5990	5990	0
324	20240627	153200	51164590	5990	5990	5990	5990	0
325	20240627	153100	51164590	5990	5990	5990	5990	0
326	20240627	153000	51164590	5990	5990	5990	5990	476
327	20240627	152900	48313350	5990	5990	5990	5990	0
328	20240627	152800	48313350	5990	5990	5990	5990	0
329	20240627	152700	48313350	5990	5990	5990	5990	0
330	20240627	152600	48313350	5990	5990	5990	5990	0
331	20240627	152500	48313350	5990	5990	5990	5990	0
332	20240627	152400	48313350	5990	5990	5990	5990	0
333	20240627	152300	48313350	5990	5990	5990	5990	0
334	20240627	152200	48313350	5990	5990	5990	5990	0
335	20240627	152100	48313350	5990	5990	5990	5990	0
336	20240627	152000	48313350	5990	5990	5990	5990	0
337	20240627	151900	48313350	5990	5990	5990	5990	0
338	20240627	151800	48313350	5990	5990	5990	5970	28
339	20240627	151700	48145750	5990	5990	5990	5990	71
340	20240627	151600	47720460	5990	5990	5990	5990	0
341	20240627	151500	47720460	5990	5990	5990	5970	77
342	20240627	151400	47260340	5980	5980	5980	5980	0
343	20240627	151300	47260340	5980	5980	5980	5980	3
344	20240627	151200	47242400	5980	5980	5980	5980	0
345	20240627	151100	47242400	5980	5980	5980	5980	10
346	20240627	151000	47182600	5990	5990	5990	5990	23
347	20240627	150900	47044830	5990	5990	5990	5990	2
348	20240627	150800	47032850	5990	5990	5990	5990	0
349	20240627	150700	47032850	5990	5990	5990	5990	167
350	20240627	150600	46032520	5990	5990	5990	5990	30
351	20240627	150500	45852820	5990	5990	5990	5990	0
352	20240627	150400	45852820	5990	5990	5990	5990	7
353	20240627	150300	45810890	5990	5990	5990	5990	5
354	20240627	150200	45780940	5990	5990	5990	5990	0
355	20240627	150100	45780940	5990	5990	5990	5990	0
356	20240627	150000	45780940	5990	5990	5990	5990	0
357	20240627	145900	45780940	5990	5990	5990	5990	11
358	20240627	145800	45715050	5990	5990	5990	5990	0
359	20240627	145700	45715050	5990	5990	5990	5990	0
360	20240627	145600	45715050	5990	5990	5990	5990	1
361	20240627	145500	45709060	6000	6000	6000	6000	0
362	20240627	145400	45709060	6000	6000	6000	6000	0
363	20240627	145300	45709060	6000	6000	6000	6000	0
364	20240627	145200	45709060	6000	6000	6000	6000	1
365	20240627	145100	45703060	6000	6000	6000	6000	0
366	20240627	145000	45703060	6000	6000	6000	6000	0
367	20240627	144900	45703060	6000	6000	6000	6000	5
368	20240627	144800	45673060	6000	6000	6000	6000	0
369	20240627	144700	45673060	6000	6000	6000	6000	0
370	20240627	144600	45673060	6000	6000	6000	6000	0
371	20240627	144500	45673060	6000	6000	6000	6000	1
372	20240627	144400	45667060	5960	5960	5960	5960	0
373	20240627	144300	45667060	5960	5960	5960	5960	0
374	20240627	144200	45667060	5960	5960	5960	5960	0
375	20240627	144100	45667060	5960	5960	5960	5960	0
376	20240627	144000	45667060	5960	5960	5960	5960	0
377	20240627	143900	45667060	5960	5960	5960	5960	0
378	20240627	143800	45667060	5960	5960	5960	5960	0
379	20240627	143700	45667060	5960	5960	5960	5960	0
380	20240627	143600	45667060	5960	5960	5960	5960	0
381	20240627	143500	45667060	5960	5960	5960	5960	0
382	20240627	143400	45667060	5960	5960	5960	5960	15
383	20240627	143300	45577660	5960	5960	5960	5960	279
384	20240627	143200	43914820	5950	5970	5970	5950	728
385	20240627	143100	39576050	5980	5980	5980	5980	0
386	20240627	143000	39576050	5980	5980	5980	5980	0
387	20240627	142900	39576050	5980	5980	5980	5980	0
388	20240627	142800	39576050	5980	5980	5980	5980	0
389	20240627	142700	39576050	5980	5980	5980	5980	0
390	20240627	142600	39576050	5980	5980	5980	5980	148
391	20240627	142500	38691010	5990	5990	5990	5990	0
392	20240627	142400	38691010	5990	5990	5990	5990	0
393	20240627	142300	38691010	5990	5990	5990	5990	0
394	20240627	142200	38691010	5990	5990	5990	5990	0
395	20240627	142100	38691010	5990	5990	5990	5990	307
396	20240627	142000	36852080	6000	6000	6000	6000	0
397	20240627	141900	36852080	6000	6000	6000	6000	0
398	20240627	141800	36852080	6000	6000	6000	6000	0
399	20240627	141700	36852080	6000	6000	6000	6000	0
400	20240627	141600	36852080	6000	6000	6000	6000	2
401	20240627	141500	36840080	6000	6000	6000	6000	83
402	20240627	141400	36342080	5990	5990	5990	5990	0
403	20240627	141300	36342080	5990	5990	5990	5990	0
404	20240627	141200	36342080	5990	5990	5990	5990	0
405	20240627	141100	36342080	5990	5990	5990	5990	0
406	20240627	141000	36342080	5990	5990	5990	5990	0
407	20240627	140900	36342080	5990	5990	5990	5990	0
408	20240627	140800	36342080	5990	5990	5990	5990	0
409	20240627	140700	36342080	5990	5990	5990	5990	50
410	20240627	140600	36042580	5990	5990	5990	5990	0
411	20240627	140500	36042580	5990	5990	5990	5990	0
412	20240627	140400	36042580	5990	5990	5990	5990	80
413	20240627	140300	35563380	5990	5990	5990	5990	0
414	20240627	140200	35563380	5990	5990	5990	5990	16
415	20240627	140100	35467540	5990	5990	5990	5990	460
416	20240627	140000	32712140	5990	5990	5990	5990	0
417	20240627	135900	32712140	5990	5990	5990	5990	0
418	20240627	135800	32712140	5990	5990	5990	5990	0
419	20240627	135700	32712140	5990	5990	5990	5990	0
420	20240627	135600	32712140	5990	5990	5990	5990	0
421	20240627	135500	32712140	5990	5990	5990	5990	174
422	20240627	135400	31669880	5990	5980	5990	5980	286
423	20240627	135300	29957600	5980	5980	5980	5980	99
424	20240627	135200	29365580	5980	5980	5980	5980	0
425	20240627	135100	29365580	5980	5980	5980	5980	0
426	20240627	135000	29365580	5980	5980	5980	5980	153
427	20240627	134900	28450640	5980	5980	5980	5980	0
428	20240627	134800	28450640	5980	5980	5980	5980	0
429	20240627	134700	28450640	5980	5980	5980	5980	0
430	20240627	134600	28450640	5980	5980	5980	5980	0
431	20240627	134500	28450640	5980	5980	5980	5980	0
432	20240627	134400	28450640	5980	5980	5980	5980	0
433	20240627	134300	28450640	5980	5980	5980	5980	0
434	20240627	134200	28450640	5980	5980	5980	5980	0
435	20240627	134100	28450640	5980	5980	5980	5980	2
436	20240627	134000	28438680	5980	5980	5980	5980	0
437	20240627	133900	28438680	5980	5980	5980	5980	0
438	20240627	133800	28438680	5980	5980	5980	5980	0
439	20240627	133700	28438680	5980	5980	5980	5980	0
440	20240627	133600	28438680	5980	5980	5980	5980	0
441	20240627	133500	28438680	5980	5980	5980	5980	0
442	20240627	133400	28438680	5980	5980	5980	5980	0
443	20240627	133300	28438680	5980	5980	5980	5980	0
444	20240627	133200	28438680	5980	5980	5980	5980	0
445	20240627	133100	28438680	5980	5980	5980	5980	0
446	20240627	133000	28438680	5980	5980	5980	5980	0
447	20240627	132900	28438680	5980	5980	5980	5980	0
448	20240627	132800	28438680	5980	5980	5980	5980	0
449	20240627	132700	28438680	5980	5980	5980	5980	0
450	20240627	132600	28438680	5980	5980	5980	5980	0
451	20240627	132500	28438680	5980	5980	5980	5980	40
452	20240627	132400	28199480	5980	5980	5980	5980	1
453	20240627	132300	28193500	5980	5980	5980	5980	0
454	20240627	132200	28193500	5980	5980	5980	5980	0
455	20240627	132100	28193500	5980	5980	5980	5980	0
456	20240627	132000	28193500	5980	5980	5980	5980	0
457	20240627	131900	28193500	5980	5980	5980	5980	29
458	20240627	131800	28020080	5980	5980	5980	5980	16
459	20240627	131700	27924400	5970	5970	5970	5970	0
460	20240627	131600	27924400	5970	5970	5970	5970	0
461	20240627	131500	27924400	5970	5970	5970	5970	0
462	20240627	131400	27924400	5970	5970	5970	5970	0
463	20240627	131300	27924400	5970	5970	5970	5970	0
464	20240627	131200	27924400	5970	5970	5970	5970	0
465	20240627	131100	27924400	5970	5970	5970	5970	0
466	20240627	131000	27924400	5970	5970	5970	5970	0
467	20240627	130900	27924400	5970	5970	5970	5970	0
468	20240627	130800	27924400	5970	5970	5970	5970	0
469	20240627	130700	27924400	5970	5970	5970	5970	0
470	20240627	130600	27924400	5970	5970	5970	5970	0
471	20240627	130500	27924400	5970	5970	5970	5970	0
472	20240627	130400	27924400	5970	5970	5970	5970	0
473	20240627	130300	27924400	5970	5980	5980	5970	2
474	20240627	130200	27912450	5980	5980	5980	5980	0
475	20240627	130100	27912450	5980	5980	5980	5980	0
476	20240627	130000	27912450	5980	5980	5980	5980	0
477	20240627	125900	27912450	5980	5980	5980	5980	0
478	20240627	125800	27912450	5980	5980	5980	5980	0
479	20240627	125700	27912450	5980	5980	5980	5980	107
480	20240627	125600	27272590	5970	5970	5970	5970	0
481	20240627	125500	27272590	5970	5970	5970	5970	0
482	20240627	125400	27272590	5970	5970	5970	5970	0
483	20240627	125300	27272590	5970	5970	5970	5970	26
484	20240627	125200	27117370	5970	5970	5970	5970	0
485	20240627	125100	27117370	5970	5970	5970	5970	0
486	20240627	125000	27117370	5970	5970	5970	5970	0
487	20240627	124900	27117370	5970	5970	5970	5970	0
488	20240627	124800	27117370	5970	5970	5970	5970	2
489	20240627	124700	27105430	5960	5960	5960	5960	0
490	20240627	124600	27105430	5960	5960	5960	5960	0
491	20240627	124500	27105430	5960	5960	5960	5960	3
492	20240627	124400	27087550	5950	5950	5950	5950	0
493	20240627	124300	27087550	5950	5950	5950	5950	0
494	20240627	124200	27087550	5950	5950	5950	5950	0
495	20240627	124100	27087550	5950	5950	5950	5950	0
496	20240627	124000	27087550	5950	5960	5960	5950	172
497	20240627	123900	26062670	5970	5970	5970	5970	0
498	20240627	123800	26062670	5970	5970	5970	5970	0
499	20240627	123700	26062670	5970	5970	5970	5970	0
500	20240627	123600	26062670	5970	5970	5970	5970	0
501	20240627	123500	26062670	5970	5970	5970	5970	0
502	20240627	123400	26062670	5970	5970	5970	5970	0
503	20240627	123300	26062670	5970	5970	5970	5970	0
504	20240627	123200	26062670	5970	5970	5970	5970	0
505	20240627	123100	26062670	5970	5970	5970	5970	2
506	20240627	123000	26050730	5960	5960	5960	5960	0
507	20240627	122900	26050730	5960	5960	5960	5960	0
508	20240627	122800	26050730	5960	5960	5960	5960	6
509	20240627	122700	26014970	5960	5960	5960	5960	0
510	20240627	122600	26014970	5960	5960	5960	5960	16
511	20240627	122500	25919610	5960	5960	5960	5960	0
512	20240627	122400	25919610	5960	5960	5960	5960	0
513	20240627	122300	25919610	5960	5960	5960	5960	0
514	20240627	122200	25919610	5960	5960	5960	5960	0
515	20240627	122100	25919610	5960	5960	5960	5960	10
516	20240627	122000	25860010	5960	5960	5960	5960	0
517	20240627	121900	25860010	5960	5960	5960	5960	0
518	20240627	121800	25860010	5960	5960	5960	5960	0
519	20240627	121700	25860010	5960	5960	5960	5960	0
520	20240627	121600	25860010	5960	5960	5960	5960	0
521	20240627	121500	25860010	5960	5980	5980	5960	128
522	20240627	121400	25096800	5990	5990	5990	5990	0
523	20240627	121300	25096800	5990	5990	5990	5990	0
524	20240627	121200	25096800	5990	5990	5990	5990	0
525	20240627	121100	25096800	5990	5990	5990	5990	0
526	20240627	121000	25096800	5990	5990	5990	5990	0
527	20240627	120900	25096800	5990	5990	5990	5990	0
528	20240627	120800	25096800	5990	5990	5990	5990	0
529	20240627	120700	25096800	5990	5990	5990	5990	0
530	20240627	120600	25096800	5990	5990	5990	5990	250
531	20240627	120500	23599300	5970	5970	5970	5970	0
532	20240627	120400	23599300	5970	5970	5970	5970	0
533	20240627	120300	23599300	5970	5970	5970	5970	0
534	20240627	120200	23599300	5970	5970	5970	5970	0
535	20240627	120100	23599300	5970	5970	5970	5970	0
536	20240627	120000	23599300	5970	5970	5970	5970	0
537	20240627	115900	23599300	5970	5970	5970	5970	0
538	20240627	115800	23599300	5970	5970	5970	5970	0
539	20240627	115700	23599300	5970	5970	5970	5970	0
540	20240627	115600	23599300	5970	5970	5970	5970	0
541	20240627	115500	23599300	5970	5970	5970	5970	0
542	20240627	115400	23599300	5970	5970	5970	5970	0
543	20240627	115300	23599300	5970	5970	5970	5970	1
544	20240627	115200	23593330	5980	5980	5980	5980	0
545	20240627	115100	23593330	5980	5980	5980	5980	0
546	20240627	115000	23593330	5980	5980	5980	5980	1
547	20240627	114900	23587350	5980	5980	5980	5980	0
548	20240627	114800	23587350	5980	5980	5980	5980	0
549	20240627	114700	23587350	5980	5980	5980	5980	0
550	20240627	114600	23587350	5980	5980	5980	5980	9
551	20240627	114500	23533530	5980	5980	5980	5980	0
552	20240627	114400	23533530	5980	5980	5980	5980	0
553	20240627	114300	23533530	5980	5980	5980	5980	0
554	20240627	114200	23533530	5980	5980	5980	5980	0
555	20240627	114100	23533530	5980	5980	5980	5980	0
556	20240627	114000	23533530	5980	5980	5980	5980	0
557	20240627	113900	23533530	5980	5980	5980	5980	10
558	20240627	113800	23473730	5980	5980	5980	5980	0
559	20240627	113700	23473730	5980	5980	5980	5980	0
560	20240627	113600	23473730	5980	5980	5980	5980	0
561	20240627	113500	23473730	5980	5980	5980	5980	0
562	20240627	113400	23473730	5980	5980	5980	5980	0
563	20240627	113300	23473730	5980	5980	5980	5980	5
564	20240627	113200	23443830	5970	5970	5970	5970	200
565	20240627	113100	22249830	5970	5970	5970	5970	0
566	20240627	113000	22249830	5970	5970	5970	5970	2
567	20240627	112900	22237890	5970	5970	5970	5970	104
568	20240627	112800	21617010	5970	5970	5970	5970	104
569	20240627	112700	20996130	5970	5970	5970	5970	66
570	20240627	112600	20602110	5980	5980	5980	5980	0
571	20240627	112500	20602110	5980	5980	5980	5980	400
572	20240627	112400	18210110	5980	5980	5980	5980	0
573	20240627	112300	18210110	5980	5980	5980	5980	0
574	20240627	112200	18210110	5980	5980	5980	5980	94
575	20240627	112100	17647990	5980	5980	5980	5980	0
576	20240627	112000	17647990	5980	5980	5980	5980	5
577	20240627	111900	17618090	5980	5980	5980	5980	0
578	20240627	111800	17618090	5980	5980	5980	5980	0
579	20240627	111700	17618090	5980	5980	5980	5980	0
580	20240627	111600	17618090	5980	5980	5980	5980	0
581	20240627	111500	17618090	5980	5980	5980	5980	0
582	20240627	111400	17618090	5980	5980	5980	5980	0
583	20240627	111300	17618090	5980	5980	5980	5980	0
584	20240627	111200	17618090	5980	5980	5980	5980	0
585	20240627	111100	17618090	5980	5980	5980	5980	6
586	20240627	111000	17582210	5980	5980	5980	5980	1
587	20240627	110900	17576230	5980	5980	5980	5980	0
588	20240627	110800	17576230	5980	5980	5980	5980	0
589	20240627	110700	17576230	5980	5980	5980	5980	2
590	20240627	110600	17564270	5980	5980	5980	5980	1
591	20240627	110500	17558290	5980	5980	5980	5980	0
592	20240627	110400	17558290	5980	5980	5980	5980	203
593	20240627	110300	16344350	5990	5990	5990	5990	0
594	20240627	110200	16344350	5990	5990	5990	5990	0
595	20240627	110100	16344350	5990	5990	5990	5990	0
596	20240627	110000	16344350	5990	5990	5990	5990	0
597	20240627	105900	16344350	5990	5990	5990	5990	0
598	20240627	105800	16344350	5990	6000	6000	5990	213
599	20240627	105700	15068430	6000	6000	6000	6000	195
600	20240627	105600	13898430	6010	6010	6010	6010	0
601	20240627	105500	13898430	6010	6010	6010	6010	30
602	20240627	105400	13718130	6010	6010	6010	6010	0
603	20240627	105300	13718130	6010	6010	6010	6010	61
604	20240627	105200	13351520	6030	6030	6030	6030	0
605	20240627	105100	13351520	6030	6030	6030	6030	0
606	20240627	105000	13351520	6030	6030	6030	6030	0
607	20240627	104900	13351520	6030	6030	6030	6030	0
608	20240627	104800	13351520	6030	6030	6030	6030	0
609	20240627	104700	13351520	6030	6030	6030	6030	1
610	20240627	104600	13345490	6030	6030	6030	6030	0
611	20240627	104500	13345490	6030	6030	6030	6030	2
612	20240627	104400	13333430	6030	6030	6030	6030	2
613	20240627	104300	13321370	6030	6030	6030	6030	1
614	20240627	104200	13315340	6030	6030	6030	6030	0
615	20240627	104100	13315340	6030	6030	6030	6030	0
616	20240627	104000	13315340	6030	6030	6030	6030	0
617	20240627	103900	13315340	6030	6030	6030	6030	0
618	20240627	103800	13315340	6030	6030	6030	6030	0
619	20240627	103700	13315340	6030	6030	6030	6030	0
620	20240627	103600	13315340	6030	6030	6030	6030	0
621	20240627	103500	13315340	6030	6030	6030	6030	0
622	20240627	103400	13315340	6030	6030	6030	6030	0
623	20240627	103300	13315340	6030	6030	6030	6030	0
624	20240627	103200	13315340	6030	6030	6030	6030	0
625	20240627	103100	13315340	6030	6030	6030	6030	0
626	20240627	103000	13315340	6030	6030	6030	6030	0
627	20240627	102900	13315340	6030	6030	6030	6030	0
628	20240627	102800	13315340	6030	6030	6030	6030	0
629	20240627	102700	13315340	6030	6030	6030	6030	2
630	20240627	102600	13303280	6050	6050	6050	6050	0
631	20240627	102500	13303280	6050	6050	6050	6050	0
632	20240627	102400	13303280	6050	6050	6050	6050	0
633	20240627	102300	13303280	6050	6050	6050	6050	0
634	20240627	102200	13303280	6050	6050	6050	6050	0
635	20240627	102100	13303280	6050	6050	6050	6050	0
636	20240627	102000	13303280	6050	6050	6050	6050	0
637	20240627	101900	13303280	6050	6050	6050	6050	0
638	20240627	101800	13303280	6050	6050	6050	6050	0
639	20240627	101700	13303280	6050	6050	6050	6050	0
640	20240627	101600	13303280	6050	6050	6050	6050	0
641	20240627	101500	13303280	6050	6050	6050	6050	0
642	20240627	101400	13303280	6050	6050	6050	6050	0
643	20240627	101300	13303280	6050	6050	6050	6050	0
644	20240627	101200	13303280	6050	6050	6050	6050	0
645	20240627	101100	13303280	6050	6050	6050	6050	0
646	20240627	101000	13303280	6050	6050	6050	6050	0
647	20240627	100900	13303280	6050	6050	6050	6050	0
648	20240627	100800	13303280	6050	6050	6050	6050	0
649	20240627	100700	13303280	6050	6050	6050	6050	0
650	20240627	100600	13303280	6050	6050	6050	6050	0
651	20240627	100500	13303280	6050	6050	6050	6050	0
652	20240627	100400	13303280	6050	6050	6050	6050	0
653	20240627	100300	13303280	6050	6050	6050	6050	0
654	20240627	100200	13303280	6050	6050	6050	6050	0
655	20240627	100100	13303280	6050	6050	6050	6050	0
656	20240627	100000	13303280	6050	6050	6050	6050	0
657	20240627	095900	13303280	6050	6050	6050	6050	0
658	20240627	095800	13303280	6050	6050	6050	6050	0
659	20240627	095700	13303280	6050	6050	6050	6050	0
660	20240627	095600	13303280	6050	6050	6050	6050	0
661	20240627	095500	13303280	6050	6050	6050	6050	0
662	20240627	095400	13303280	6050	6050	6050	6050	0
663	20240627	095300	13303280	6050	6050	6050	6050	0
664	20240627	095200	13303280	6050	6050	6050	6050	0
665	20240627	095100	13303280	6050	6050	6050	6050	0
666	20240627	095000	13303280	6050	6050	6050	6050	0
667	20240627	094900	13303280	6050	6050	6050	6050	0
668	20240627	094800	13303280	6050	6050	6050	6050	0
669	20240627	094700	13303280	6050	6050	6050	6050	0
670	20240627	094600	13303280	6050	6050	6050	6050	0
671	20240627	094500	13303280	6050	6050	6050	6050	0
672	20240627	094400	13303280	6050	6050	6050	6050	0
673	20240627	094300	13303280	6050	6050	6050	6050	0
674	20240627	094200	13303280	6050	6050	6050	6050	0
675	20240627	094100	13303280	6050	6050	6050	6050	0
676	20240627	094000	13303280	6050	6050	6050	6050	0
677	20240627	093900	13303280	6050	6050	6050	6050	0
678	20240627	093800	13303280	6050	6050	6050	6050	0
679	20240627	093700	13303280	6050	6050	6050	6050	10
680	20240627	093600	13242780	6000	6000	6000	6000	12
681	20240627	093500	13170780	6000	6000	6000	6000	0
682	20240627	093400	13170780	6000	6020	6020	6000	475
683	20240627	093300	10319700	6020	6020	6020	6020	0
684	20240627	093200	10319700	6020	6020	6020	6020	0
685	20240627	093100	10319700	6020	6020	6020	6020	0
686	20240627	093000	10319700	6020	6020	6020	6020	20
687	20240627	092900	10199300	6020	6020	6020	6020	0
688	20240627	092800	10199300	6020	6020	6020	6020	0
689	20240627	092700	10199300	6020	6020	6020	6020	6
690	20240627	092600	10163180	6030	6030	6030	6030	12
691	20240627	092500	10090820	6060	6060	6060	6060	0
692	20240627	092400	10090820	6060	6060	6060	6060	5
693	20240627	092300	10060520	6060	6060	6060	6060	0
694	20240627	092200	10060520	6060	6060	6060	6060	50
695	20240627	092100	9757520	6060	6040	6060	6040	275
696	20240627	092000	8091920	6050	6050	6050	6050	25
697	20240627	091900	7940670	6050	6050	6050	6050	3
698	20240627	091800	7922520	6020	5990	6020	5990	24
699	20240627	091700	7778500	5990	5990	5990	5990	0
700	20240627	091600	7778500	5990	5990	5990	5990	19
701	20240627	091500	7664690	5990	5990	5990	5990	0
702	20240627	091400	7664690	5990	5990	5990	5990	1
703	20240627	091300	7658700	5960	5960	5960	5960	0
704	20240627	091200	7658700	5960	5970	5970	5960	127
705	20240627	091100	6901730	5950	5950	5950	5950	0
706	20240627	091000	6901730	5950	5950	5950	5950	0
707	20240627	090900	6901730	5950	5950	5950	5950	0
708	20240627	090800	6901730	5950	5950	5950	5950	0
709	20240627	090700	6901730	5950	5950	5950	5950	0
710	20240627	090600	6901730	5950	5950	5950	5950	0
711	20240627	090500	6901730	5950	5950	5950	5950	0
712	20240627	090400	6901730	5950	5950	5950	5950	100
713	20240627	090300	6306730	5950	5950	5950	5950	0
714	20240627	090200	6306730	5950	5950	5950	5950	400
715	20240627	090100	3926730	5950	5950	5950	5950	0
716	20240627	090000	3926730	5950	6000	6000	5950	657