KissMeData/004840/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184400	48146350	5260	5260	5260	5260	505
3	20240627	184300	48146350	5260	5260	5260	5260	0
4	20240627	184200	48146350	5260	5260	5260	5260	0
5	20240627	184100	48146350	5260	5260	5260	5260	0
6	20240627	184000	48146350	5260	5260	5260	5260	0
7	20240627	183900	48146350	5260	5260	5260	5260	0
8	20240627	183800	48146350	5260	5260	5260	5260	0
9	20240627	183700	48146350	5260	5260	5260	5260	0
10	20240627	183600	48146350	5260	5260	5260	5260	0
11	20240627	183500	48146350	5260	5260	5260	5260	0
12	20240627	183400	48146350	5260	5260	5260	5260	0
13	20240627	183300	48146350	5260	5260	5260	5260	0
14	20240627	183200	48146350	5260	5260	5260	5260	0
15	20240627	183100	48146350	5260	5260	5260	5260	0
16	20240627	183000	48146350	5260	5260	5260	5260	0
17	20240627	182900	48146350	5260	5260	5260	5260	0
18	20240627	182800	48146350	5260	5260	5260	5260	0
19	20240627	182700	48146350	5260	5260	5260	5260	0
20	20240627	182600	48146350	5260	5260	5260	5260	0
21	20240627	182500	48146350	5260	5260	5260	5260	0
22	20240627	182400	48146350	5260	5260	5260	5260	0
23	20240627	182300	48146350	5260	5260	5260	5260	0
24	20240627	182200	48146350	5260	5260	5260	5260	0
25	20240627	182100	48146350	5260	5260	5260	5260	0
26	20240627	182000	48146350	5260	5260	5260	5260	0
27	20240627	181900	48146350	5260	5260	5260	5260	0
28	20240627	181800	48146350	5260	5260	5260	5260	0
29	20240627	181700	48146350	5260	5260	5260	5260	0
30	20240627	181600	48146350	5260	5260	5260	5260	0
31	20240627	181500	48146350	5260	5260	5260	5260	0
32	20240627	181400	48146350	5260	5260	5260	5260	505
33	20240627	181300	48146350	5260	5260	5260	5260	0
34	20240627	181200	48146350	5260	5260	5260	5260	0
35	20240627	181100	48146350	5260	5260	5260	5260	0
36	20240627	181000	48146350	5260	5260	5260	5260	0
37	20240627	180900	48146350	5260	5260	5260	5260	0
38	20240627	180800	48146350	5260	5260	5260	5260	0
39	20240627	180700	48146350	5260	5260	5260	5260	0
40	20240627	180600	48146350	5260	5260	5260	5260	0
41	20240627	180500	48146350	5260	5260	5260	5260	0
42	20240627	180400	48146350	5260	5260	5260	5260	0
43	20240627	180300	48146350	5260	5260	5260	5260	0
44	20240627	180200	48146350	5260	5260	5260	5260	0
45	20240627	180100	48146350	5260	5260	5260	5260	0
46	20240627	180000	48146350	5260	5260	5260	5260	0
47	20240627	175900	48146350	5260	5260	5260	5260	0
48	20240627	175800	48146350	5260	5260	5260	5260	0
49	20240627	175700	48146350	5260	5260	5260	5260	0
50	20240627	175600	48146350	5260	5260	5260	5260	0
51	20240627	175500	48146350	5260	5260	5260	5260	0
52	20240627	175400	48146350	5260	5260	5260	5260	0
53	20240627	175300	48146350	5260	5260	5260	5260	0
54	20240627	175200	48146350	5260	5260	5260	5260	0
55	20240627	175100	48146350	5260	5260	5260	5260	0
56	20240627	175000	48146350	5260	5260	5260	5260	0
57	20240627	174900	48146350	5260	5260	5260	5260	0
58	20240627	174800	48146350	5260	5260	5260	5260	0
59	20240627	174700	48146350	5260	5260	5260	5260	0
60	20240627	174600	48146350	5260	5260	5260	5260	0
61	20240627	174500	48146350	5260	5260	5260	5260	0
62	20240627	174400	48146350	5260	5260	5260	5260	505
63	20240627	174300	48146350	5260	5260	5260	5260	0
64	20240627	174200	48146350	5260	5260	5260	5260	0
65	20240627	174100	48146350	5260	5260	5260	5260	0
66	20240627	174000	48146350	5260	5260	5260	5260	0
67	20240627	173900	48146350	5260	5260	5260	5260	0
68	20240627	173800	48146350	5260	5260	5260	5260	0
69	20240627	173700	48146350	5260	5260	5260	5260	0
70	20240627	173600	48146350	5260	5260	5260	5260	0
71	20240627	173500	48146350	5260	5260	5260	5260	0
72	20240627	173400	48146350	5260	5260	5260	5260	0
73	20240627	173300	48146350	5260	5260	5260	5260	0
74	20240627	173200	48146350	5260	5260	5260	5260	0
75	20240627	173100	48146350	5260	5260	5260	5260	0
76	20240627	173000	48146350	5260	5260	5260	5260	0
77	20240627	172900	48146350	5260	5260	5260	5260	0
78	20240627	172800	48146350	5260	5260	5260	5260	0
79	20240627	172700	48146350	5260	5260	5260	5260	0
80	20240627	172600	48146350	5260	5260	5260	5260	0
81	20240627	172500	48146350	5260	5260	5260	5260	0
82	20240627	172400	48146350	5260	5260	5260	5260	0
83	20240627	172300	48146350	5260	5260	5260	5260	0
84	20240627	172200	48146350	5260	5260	5260	5260	0
85	20240627	172100	48146350	5260	5260	5260	5260	0
86	20240627	172000	48146350	5260	5260	5260	5260	0
87	20240627	171900	48146350	5260	5260	5260	5260	0
88	20240627	171800	48146350	5260	5260	5260	5260	0
89	20240627	171700	48146350	5260	5260	5260	5260	0
90	20240627	171600	48146350	5260	5260	5260	5260	0
91	20240627	171500	48146350	5260	5260	5260	5260	0
92	20240627	171400	48146350	5260	5260	5260	5260	505
93	20240627	171300	48146350	5260	5260	5260	5260	0
94	20240627	171200	48146350	5260	5260	5260	5260	0
95	20240627	171100	48146350	5260	5260	5260	5260	0
96	20240627	171000	48146350	5260	5260	5260	5260	0
97	20240627	170900	48146350	5260	5260	5260	5260	0
98	20240627	170800	48146350	5260	5260	5260	5260	0
99	20240627	170700	48146350	5260	5260	5260	5260	0
100	20240627	170600	48146350	5260	5260	5260	5260	0
101	20240627	170500	48146350	5260	5260	5260	5260	0
102	20240627	170400	48146350	5260	5260	5260	5260	0
103	20240627	170300	48146350	5260	5260	5260	5260	0
104	20240627	170200	48146350	5260	5260	5260	5260	0
105	20240627	170100	48146350	5260	5260	5260	5260	0
106	20240627	170000	48146350	5260	5260	5260	5260	0
107	20240627	165900	48146350	5260	5260	5260	5260	0
108	20240627	165800	48146350	5260	5260	5260	5260	0
109	20240627	165700	48146350	5260	5260	5260	5260	0
110	20240627	165600	48146350	5260	5260	5260	5260	0
111	20240627	165500	48146350	5260	5260	5260	5260	0
112	20240627	165400	48146350	5260	5260	5260	5260	0
113	20240627	165300	48146350	5260	5260	5260	5260	0
114	20240627	165200	48146350	5260	5260	5260	5260	0
115	20240627	165100	48146350	5260	5260	5260	5260	0
116	20240627	165000	48146350	5260	5260	5260	5260	0
117	20240627	164900	48146350	5260	5260	5260	5260	0
118	20240627	164800	48146350	5260	5260	5260	5260	0
119	20240627	164700	48146350	5260	5260	5260	5260	0
120	20240627	164600	48146350	5260	5260	5260	5260	0
121	20240627	164500	48146350	5260	5260	5260	5260	0
122	20240627	164400	48146350	5260	5260	5260	5260	505
123	20240627	164300	48146350	5260	5260	5260	5260	0
124	20240627	164200	48146350	5260	5260	5260	5260	0
125	20240627	164100	48146350	5260	5260	5260	5260	0
126	20240627	164000	48146350	5260	5260	5260	5260	0
127	20240627	163900	48146350	5260	5260	5260	5260	0
128	20240627	163800	48146350	5260	5260	5260	5260	0
129	20240627	163700	48146350	5260	5260	5260	5260	0
130	20240627	163600	48146350	5260	5260	5260	5260	0
131	20240627	163500	48146350	5260	5260	5260	5260	0
132	20240627	163400	48146350	5260	5260	5260	5260	0
133	20240627	163300	48146350	5260	5260	5260	5260	0
134	20240627	163200	48146350	5260	5260	5260	5260	0
135	20240627	163100	48146350	5260	5260	5260	5260	0
136	20240627	163000	48146350	5260	5260	5260	5260	0
137	20240627	162900	48146350	5260	5260	5260	5260	0
138	20240627	162800	48146350	5260	5260	5260	5260	0
139	20240627	162700	48146350	5260	5260	5260	5260	0
140	20240627	162600	48146350	5260	5260	5260	5260	0
141	20240627	162500	48146350	5260	5260	5260	5260	0
142	20240627	162400	48146350	5260	5260	5260	5260	0
143	20240627	162300	48146350	5260	5260	5260	5260	0
144	20240627	162200	48146350	5260	5260	5260	5260	0
145	20240627	162100	48146350	5260	5260	5260	5260	0
146	20240627	162000	48146350	5260	5260	5260	5260	0
147	20240627	161900	48146350	5260	5260	5260	5260	0
148	20240627	161800	48146350	5260	5260	5260	5260	0
149	20240627	161700	48146350	5260	5260	5260	5260	0
150	20240627	161600	48146350	5260	5260	5260	5260	0
151	20240627	161500	48146350	5260	5260	5260	5260	0
152	20240627	161400	48146350	5260	5260	5260	5260	505
153	20240627	161300	48146350	5260	5260	5260	5260	0
154	20240627	161200	48146350	5260	5260	5260	5260	0
155	20240627	161100	48146350	5260	5260	5260	5260	0
156	20240627	161000	48146350	5260	5260	5260	5260	0
157	20240627	160900	48146350	5260	5260	5260	5260	0
158	20240627	160800	48146350	5260	5260	5260	5260	0
159	20240627	160700	48146350	5260	5260	5260	5260	0
160	20240627	160600	48146350	5260	5260	5260	5260	0
161	20240627	160500	48146350	5260	5260	5260	5260	0
162	20240627	160400	48146350	5260	5260	5260	5260	0
163	20240627	160300	48146350	5260	5260	5260	5260	0
164	20240627	160200	48146350	5260	5260	5260	5260	0
165	20240627	160100	48146350	5260	5260	5260	5260	0
166	20240627	160000	48146350	5260	5260	5260	5260	0
167	20240627	155900	48146350	5260	5260	5260	5260	0
168	20240627	155800	48146350	5260	5260	5260	5260	0
169	20240627	155700	48146350	5260	5260	5260	5260	0
170	20240627	155600	48146350	5260	5260	5260	5260	0
171	20240627	155500	48146350	5260	5260	5260	5260	0
172	20240627	155400	48146350	5260	5260	5260	5260	0
173	20240627	155300	48146350	5260	5260	5260	5260	0
174	20240627	155200	48146350	5260	5260	5260	5260	0
175	20240627	155100	48146350	5260	5260	5260	5260	0
176	20240627	155000	48146350	5260	5260	5260	5260	0
177	20240627	154900	48146350	5260	5260	5260	5260	0
178	20240627	154800	48146350	5260	5260	5260	5260	0
179	20240627	154700	48146350	5260	5260	5260	5260	0
180	20240627	154600	48146350	5260	5260	5260	5260	0
181	20240627	154500	48146350	5260	5260	5260	5260	0
182	20240627	154400	48146350	5260	5260	5260	5260	505
183	20240627	154300	48146350	5260	5260	5260	5260	0
184	20240627	154200	48146350	5260	5260	5260	5260	0
185	20240627	154100	48146350	5260	5260	5260	5260	0
186	20240627	154000	48146350	5260	5260	5260	5260	0
187	20240627	153900	48146350	5260	5260	5260	5260	0
188	20240627	153800	48146350	5260	5260	5260	5260	0
189	20240627	153700	48146350	5260	5260	5260	5260	0
190	20240627	153600	48146350	5260	5260	5260	5260	0
191	20240627	153500	48146350	5260	5260	5260	5260	0
192	20240627	153400	48146350	5260	5260	5260	5260	0
193	20240627	153300	48146350	5260	5260	5260	5260	0
194	20240627	153200	48146350	5260	5260	5260	5260	0
195	20240627	153100	48146350	5260	5260	5260	5260	0
196	20240627	153000	48146350	5260	5260	5260	5260	505
197	20240627	152900	45490050	5260	5260	5260	5260	0
198	20240627	152800	45490050	5260	5260	5260	5260	0
199	20240627	152700	45490050	5260	5260	5260	5260	0
200	20240627	152600	45490050	5260	5260	5260	5260	0
201	20240627	152500	45490050	5260	5260	5260	5260	0
202	20240627	152400	45490050	5260	5260	5260	5260	0
203	20240627	152300	45490050	5260	5260	5260	5260	0
204	20240627	152200	45490050	5260	5260	5260	5260	0
205	20240627	152100	45490050	5260	5260	5260	5260	0
206	20240627	152000	45490050	5260	5260	5260	5260	0
207	20240627	151900	45490050	5260	5240	5260	5230	13
208	20240627	151800	45421980	5240	5250	5250	5240	213
209	20240627	151700	44303980	5270	5260	5270	5260	11
210	20240627	151600	44246030	5250	5250	5250	5250	68
211	20240627	151500	43889030	5220	5230	5230	5220	20
212	20240627	151400	43784510	5260	5260	5260	5260	0
213	20240627	151300	43784510	5260	5260	5260	5260	0
214	20240627	151200	43784510	5260	5240	5260	5230	114
215	20240627	151100	43187780	5250	5250	5250	5250	10
216	20240627	151000	43135280	5250	5250	5250	5250	2
217	20240627	150900	43124780	5220	5220	5220	5220	0
218	20240627	150800	43124780	5220	5220	5220	5220	0
219	20240627	150700	43124780	5220	5220	5220	5220	0
220	20240627	150600	43124780	5220	5220	5220	5220	0
221	20240627	150500	43124780	5220	5220	5220	5220	0
222	20240627	150400	43124780	5220	5220	5220	5220	0
223	20240627	150300	43124780	5220	5220	5220	5220	0
224	20240627	150200	43124780	5220	5220	5220	5220	0
225	20240627	150100	43124780	5220	5220	5220	5220	0
226	20240627	150000	43124780	5220	5260	5260	5220	1851
227	20240627	145900	33451370	5260	5260	5260	5260	0
228	20240627	145800	33451370	5260	5260	5260	5260	107
229	20240627	145700	32888550	5250	5250	5250	5250	0
230	20240627	145600	32888550	5250	5250	5250	5250	0
231	20240627	145500	32888550	5250	5250	5250	5250	0
232	20240627	145400	32888550	5250	5230	5250	5230	30
233	20240627	145300	32731530	5250	5240	5250	5240	558
234	20240627	145200	29807070	5250	5250	5250	5250	0
235	20240627	145100	29807070	5250	5250	5250	5250	0
236	20240627	145000	29807070	5250	5250	5250	5250	2
237	20240627	144900	29796570	5250	5250	5250	5250	0
238	20240627	144800	29796570	5250	5250	5250	5250	0
239	20240627	144700	29796570	5250	5250	5250	5250	1
240	20240627	144600	29791320	5240	5240	5240	5240	0
241	20240627	144500	29791320	5240	5240	5240	5240	0
242	20240627	144400	29791320	5240	5240	5240	5240	0
243	20240627	144300	29791320	5240	5240	5240	5240	0
244	20240627	144200	29791320	5240	5240	5240	5240	0
245	20240627	144100	29791320	5240	5240	5240	5240	0
246	20240627	144000	29791320	5240	5240	5240	5240	0
247	20240627	143900	29791320	5240	5240	5240	5240	0
248	20240627	143800	29791320	5240	5240	5250	5240	44
249	20240627	143700	29560690	5250	5250	5250	5250	0
250	20240627	143600	29560690	5250	5250	5250	5250	0
251	20240627	143500	29560690	5250	5250	5250	5250	0
252	20240627	143400	29560690	5250	5250	5250	5250	0
253	20240627	143300	29560690	5250	5250	5250	5250	0
254	20240627	143200	29560690	5250	5250	5250	5250	0
255	20240627	143100	29560690	5250	5250	5250	5250	0
256	20240627	143000	29560690	5250	5250	5250	5250	0
257	20240627	142900	29560690	5250	5250	5250	5250	0
258	20240627	142800	29560690	5250	5250	5250	5250	0
259	20240627	142700	29560690	5250	5250	5250	5250	0
260	20240627	142600	29560690	5250	5250	5250	5250	0
261	20240627	142500	29560690	5250	5250	5250	5250	0
262	20240627	142400	29560690	5250	5250	5250	5250	0
263	20240627	142300	29560690	5250	5250	5250	5250	0
264	20240627	142200	29560690	5250	5250	5250	5250	0
265	20240627	142100	29560690	5250	5250	5250	5250	0
266	20240627	142000	29560690	5250	5250	5250	5250	10
267	20240627	141900	29508190	5260	5260	5260	5260	0
268	20240627	141800	29508190	5260	5260	5260	5260	0
269	20240627	141700	29508190	5260	5260	5260	5260	7
270	20240627	141600	29471370	5250	5250	5250	5250	6
271	20240627	141500	29439870	5250	5250	5250	5250	0
272	20240627	141400	29439870	5250	5250	5250	5250	0
273	20240627	141300	29439870	5250	5250	5250	5250	0
274	20240627	141200	29439870	5250	5250	5250	5250	0
275	20240627	141100	29439870	5250	5250	5250	5250	0
276	20240627	141000	29439870	5250	5250	5250	5250	110
277	20240627	140900	28862370	5250	5250	5250	5250	0
278	20240627	140800	28862370	5250	5250	5250	5250	0
279	20240627	140700	28862370	5250	5250	5250	5250	0
280	20240627	140600	28862370	5250	5250	5250	5250	0
281	20240627	140500	28862370	5250	5250	5250	5250	0
282	20240627	140400	28862370	5250	5250	5250	5250	0
283	20240627	140300	28862370	5250	5250	5250	5250	0
284	20240627	140200	28862370	5250	5250	5250	5250	0
285	20240627	140100	28862370	5250	5250	5250	5250	0
286	20240627	140000	28862370	5250	5250	5250	5250	0
287	20240627	135900	28862370	5250	5250	5250	5250	0
288	20240627	135800	28862370	5250	5240	5250	5240	35
289	20240627	135700	28678910	5240	5240	5240	5240	0
290	20240627	135600	28678910	5240	5240	5240	5240	0
291	20240627	135500	28678910	5240	5240	5240	5240	1
292	20240627	135400	28673670	5250	5250	5250	5250	0
293	20240627	135300	28673670	5250	5250	5250	5250	0
294	20240627	135200	28673670	5250	5250	5250	5250	0
295	20240627	135100	28673670	5250	5250	5250	5250	0
296	20240627	135000	28673670	5250	5250	5250	5250	0
297	20240627	134900	28673670	5250	5250	5250	5250	19
298	20240627	134800	28573920	5250	5250	5250	5250	0
299	20240627	134700	28573920	5250	5250	5250	5250	0
300	20240627	134600	28573920	5250	5250	5250	5250	5
301	20240627	134500	28547670	5250	5250	5250	5250	0
302	20240627	134400	28547670	5250	5250	5250	5250	0
303	20240627	134300	28547670	5250	5240	5250	5240	18
304	20240627	134200	28453320	5250	5250	5250	5250	3
305	20240627	134100	28437570	5260	5260	5260	5260	2
306	20240627	134000	28427050	5260	5260	5260	5260	0
307	20240627	133900	28427050	5260	5260	5260	5260	0
308	20240627	133800	28427050	5260	5260	5260	5260	0
309	20240627	133700	28427050	5260	5260	5260	5260	0
310	20240627	133600	28427050	5260	5260	5260	5260	40
311	20240627	133500	28216650	5260	5260	5260	5260	0
312	20240627	133400	28216650	5260	5260	5260	5260	0
313	20240627	133300	28216650	5260	5260	5260	5260	0
314	20240627	133200	28216650	5260	5260	5260	5260	0
315	20240627	133100	28216650	5260	5260	5260	5260	0
316	20240627	133000	28216650	5260	5260	5260	5260	0
317	20240627	132900	28216650	5260	5260	5260	5260	2
318	20240627	132800	28206130	5260	5260	5260	5260	2
319	20240627	132700	28195610	5260	5260	5260	5260	0
320	20240627	132600	28195610	5260	5240	5260	5240	166
321	20240627	132500	27325590	5240	5240	5240	5240	4
322	20240627	132400	27304630	5240	5240	5240	5240	167
323	20240627	132300	26429550	5240	5240	5240	5240	0
324	20240627	132200	26429550	5240	5240	5240	5240	56
325	20240627	132100	26136110	5240	5240	5240	5240	0
326	20240627	132000	26136110	5240	5240	5240	5240	0
327	20240627	131900	26136110	5240	5240	5240	5240	2
328	20240627	131800	26125630	5250	5250	5250	5250	0
329	20240627	131700	26125630	5250	5250	5250	5250	0
330	20240627	131600	26125630	5250	5250	5250	5250	0
331	20240627	131500	26125630	5250	5250	5250	5250	0
332	20240627	131400	26125630	5250	5250	5250	5250	0
333	20240627	131300	26125630	5250	5250	5250	5250	0
334	20240627	131200	26125630	5250	5250	5250	5250	0
335	20240627	131100	26125630	5250	5250	5250	5250	0
336	20240627	131000	26125630	5250	5250	5250	5250	0
337	20240627	130900	26125630	5250	5250	5250	5250	0
338	20240627	130800	26125630	5250	5250	5250	5250	0
339	20240627	130700	26125630	5250	5250	5250	5250	0
340	20240627	130600	26125630	5250	5250	5250	5250	0
341	20240627	130500	26125630	5250	5250	5250	5250	0
342	20240627	130400	26125630	5250	5250	5250	5250	0
343	20240627	130300	26125630	5250	5250	5250	5250	0
344	20240627	130200	26125630	5250	5250	5250	5250	0
345	20240627	130100	26125630	5250	5250	5250	5250	0
346	20240627	130000	26125630	5250	5250	5250	5250	0
347	20240627	125900	26125630	5250	5250	5250	5250	0
348	20240627	125800	26125630	5250	5250	5250	5250	0
349	20240627	125700	26125630	5250	5250	5250	5250	0
350	20240627	125600	26125630	5250	5250	5250	5250	0
351	20240627	125500	26125630	5250	5250	5250	5250	0
352	20240627	125400	26125630	5250	5250	5250	5250	0
353	20240627	125300	26125630	5250	5250	5250	5250	0
354	20240627	125200	26125630	5250	5250	5250	5250	0
355	20240627	125100	26125630	5250	5250	5250	5250	0
356	20240627	125000	26125630	5250	5250	5250	5250	0
357	20240627	124900	26125630	5250	5250	5250	5250	0
358	20240627	124800	26125630	5250	5250	5250	5250	0
359	20240627	124700	26125630	5250	5250	5250	5250	0
360	20240627	124600	26125630	5250	5240	5250	5240	134
361	20240627	124500	25423430	5240	5240	5240	5240	4
362	20240627	124400	25402470	5240	5240	5240	5240	5
363	20240627	124300	25376270	5240	5240	5240	5240	7
364	20240627	124200	25339590	5250	5250	5250	5250	0
365	20240627	124100	25339590	5250	5250	5250	5250	0
366	20240627	124000	25339590	5250	5250	5250	5250	0
367	20240627	123900	25339590	5250	5250	5250	5250	0
368	20240627	123800	25339590	5250	5250	5250	5250	0
369	20240627	123700	25339590	5250	5250	5250	5250	0
370	20240627	123600	25339590	5250	5250	5250	5250	0
371	20240627	123500	25339590	5250	5250	5250	5250	3
372	20240627	123400	25323840	5260	5260	5260	5260	0
373	20240627	123300	25323840	5260	5260	5260	5260	0
374	20240627	123200	25323840	5260	5260	5260	5260	0
375	20240627	123100	25323840	5260	5260	5260	5260	0
376	20240627	123000	25323840	5260	5260	5260	5260	0
377	20240627	122900	25323840	5260	5260	5260	5260	0
378	20240627	122800	25323840	5260	5260	5260	5260	0
379	20240627	122700	25323840	5260	5260	5260	5260	0
380	20240627	122600	25323840	5260	5260	5260	5260	1
381	20240627	122500	25318580	5240	5240	5240	5240	0
382	20240627	122400	25318580	5240	5240	5240	5240	0
383	20240627	122300	25318580	5240	5240	5240	5240	0
384	20240627	122200	25318580	5240	5240	5240	5240	0
385	20240627	122100	25318580	5240	5240	5240	5240	0
386	20240627	122000	25318580	5240	5240	5240	5240	0
387	20240627	121900	25318580	5240	5240	5240	5240	0
388	20240627	121800	25318580	5240	5240	5240	5240	0
389	20240627	121700	25318580	5240	5240	5240	5240	0
390	20240627	121600	25318580	5240	5240	5240	5240	5
391	20240627	121500	25292380	5250	5250	5250	5250	0
392	20240627	121400	25292380	5250	5250	5250	5250	0
393	20240627	121300	25292380	5250	5250	5250	5250	0
394	20240627	121200	25292380	5250	5250	5250	5250	0
395	20240627	121100	25292380	5250	5250	5250	5250	0
396	20240627	121000	25292380	5250	5250	5250	5250	0
397	20240627	120900	25292380	5250	5250	5250	5250	4
398	20240627	120800	25271380	5260	5260	5260	5260	0
399	20240627	120700	25271380	5260	5260	5260	5260	0
400	20240627	120600	25271380	5260	5260	5260	5260	0
401	20240627	120500	25271380	5260	5260	5260	5260	0
402	20240627	120400	25271380	5260	5260	5260	5260	0
403	20240627	120300	25271380	5260	5250	5260	5250	11
404	20240627	120200	25213560	5260	5260	5260	5260	0
405	20240627	120100	25213560	5260	5260	5260	5260	0
406	20240627	120000	25213560	5260	5260	5260	5260	0
407	20240627	115900	25213560	5260	5260	5260	5260	0
408	20240627	115800	25213560	5260	5260	5260	5260	0
409	20240627	115700	25213560	5260	5260	5260	5260	0
410	20240627	115600	25213560	5260	5260	5260	5260	0
411	20240627	115500	25213560	5260	5260	5260	5260	0
412	20240627	115400	25213560	5260	5260	5260	5260	0
413	20240627	115300	25213560	5260	5260	5260	5260	0
414	20240627	115200	25213560	5260	5260	5260	5260	0
415	20240627	115100	25213560	5260	5260	5260	5260	4
416	20240627	115000	25192520	5260	5260	5260	5260	70
417	20240627	114900	24824320	5270	5270	5270	5270	0
418	20240627	114800	24824320	5270	5270	5270	5270	0
419	20240627	114700	24824320	5270	5270	5270	5270	0
420	20240627	114600	24824320	5270	5270	5270	5270	0
421	20240627	114500	24824320	5270	5270	5270	5270	4
422	20240627	114400	24803240	5280	5280	5280	5280	0
423	20240627	114300	24803240	5280	5280	5280	5280	0
424	20240627	114200	24803240	5280	5280	5280	5280	0
425	20240627	114100	24803240	5280	5280	5280	5280	0
426	20240627	114000	24803240	5280	5280	5280	5280	0
427	20240627	113900	24803240	5280	5270	5280	5270	5
428	20240627	113800	24776880	5260	5260	5260	5260	0
429	20240627	113700	24776880	5260	5260	5260	5260	0
430	20240627	113600	24776880	5260	5260	5260	5260	0
431	20240627	113500	24776880	5260	5260	5260	5260	0
432	20240627	113400	24776880	5260	5260	5260	5260	0
433	20240627	113300	24776880	5260	5260	5260	5260	0
434	20240627	113200	24776880	5260	5260	5260	5260	0
435	20240627	113100	24776880	5260	5260	5260	5260	0
436	20240627	113000	24776880	5260	5260	5260	5260	0
437	20240627	112900	24776880	5260	5260	5260	5260	0
438	20240627	112800	24776880	5260	5260	5260	5260	0
439	20240627	112700	24776880	5260	5260	5260	5260	0
440	20240627	112600	24776880	5260	5260	5260	5260	0
441	20240627	112500	24776880	5260	5260	5260	5260	0
442	20240627	112400	24776880	5260	5260	5260	5260	20
443	20240627	112300	24671680	5260	5260	5260	5260	0
444	20240627	112200	24671680	5260	5270	5280	5260	136
445	20240627	112100	23955060	5280	5280	5280	5280	1
446	20240627	112000	23949780	5280	5280	5280	5280	0
447	20240627	111900	23949780	5280	5280	5280	5280	0
448	20240627	111800	23949780	5280	5280	5280	5280	1
449	20240627	111700	23944500	5280	5280	5280	5280	0
450	20240627	111600	23944500	5280	5280	5280	5280	0
451	20240627	111500	23944500	5280	5280	5280	5280	1
452	20240627	111400	23939220	5280	5280	5280	5280	1
453	20240627	111300	23933940	5280	5280	5280	5280	0
454	20240627	111200	23933940	5280	5280	5280	5280	1
455	20240627	111100	23928660	5280	5280	5280	5280	2
456	20240627	111000	23918100	5280	5280	5280	5280	0
457	20240627	110900	23918100	5280	5270	5280	5270	118
458	20240627	110800	23296130	5270	5270	5270	5270	0
459	20240627	110700	23296130	5270	5280	5280	5270	4
460	20240627	110600	23275040	5280	5280	5280	5280	0
461	20240627	110500	23275040	5280	5280	5280	5280	0
462	20240627	110400	23275040	5280	5280	5280	5280	0
463	20240627	110300	23275040	5280	5280	5280	5280	0
464	20240627	110200	23275040	5280	5280	5280	5280	0
465	20240627	110100	23275040	5280	5280	5280	5280	0
466	20240627	110000	23275040	5280	5280	5280	5280	0
467	20240627	105900	23275040	5280	5280	5280	5280	0
468	20240627	105800	23275040	5280	5280	5280	5280	0
469	20240627	105700	23275040	5280	5280	5280	5280	0
470	20240627	105600	23275040	5280	5280	5280	5280	0
471	20240627	105500	23275040	5280	5280	5280	5280	0
472	20240627	105400	23275040	5280	5280	5290	5280	12
473	20240627	105300	23211640	5310	5310	5310	5310	0
474	20240627	105200	23211640	5310	5310	5310	5310	0
475	20240627	105100	23211640	5310	5310	5310	5310	0
476	20240627	105000	23211640	5310	5310	5310	5310	0
477	20240627	104900	23211640	5310	5310	5310	5310	0
478	20240627	104800	23211640	5310	5310	5310	5310	0
479	20240627	104700	23211640	5310	5310	5310	5310	0
480	20240627	104600	23211640	5310	5310	5310	5310	0
481	20240627	104500	23211640	5310	5310	5310	5310	0
482	20240627	104400	23211640	5310	5310	5310	5310	10
483	20240627	104300	23158540	5320	5320	5320	5320	0
484	20240627	104200	23158540	5320	5320	5320	5320	0
485	20240627	104100	23158540	5320	5320	5320	5320	0
486	20240627	104000	23158540	5320	5320	5320	5320	0
487	20240627	103900	23158540	5320	5320	5320	5320	0
488	20240627	103800	23158540	5320	5320	5320	5320	0
489	20240627	103700	23158540	5320	5320	5320	5320	0
490	20240627	103600	23158540	5320	5260	5320	5260	12
491	20240627	103500	23095200	5280	5280	5280	5280	80
492	20240627	103400	22672800	5280	5260	5280	5260	122
493	20240627	103300	22028690	5260	5260	5260	5260	0
494	20240627	103200	22028690	5260	5260	5260	5260	0
495	20240627	103100	22028690	5260	5260	5260	5260	0
496	20240627	103000	22028690	5260	5260	5260	5260	1000
497	20240627	102900	16768690	5260	5260	5260	5260	0
498	20240627	102800	16768690	5260	5260	5260	5260	0
499	20240627	102700	16768690	5260	5260	5260	5260	2
500	20240627	102600	16758170	5260	5260	5260	5260	1
501	20240627	102500	16752910	5260	5260	5260	5260	0
502	20240627	102400	16752910	5260	5260	5260	5260	0
503	20240627	102300	16752910	5260	5260	5260	5260	0
504	20240627	102200	16752910	5260	5260	5260	5260	10
505	20240627	102100	16700310	5260	5230	5260	5220	649
506	20240627	102000	13311230	5240	5240	5240	5240	40
507	20240627	101900	13101630	5250	5260	5260	5250	35
508	20240627	101800	12917860	5260	5260	5260	5260	0
509	20240627	101700	12917860	5260	5260	5260	5260	0
510	20240627	101600	12917860	5260	5260	5260	5260	2
511	20240627	101500	12907340	5260	5250	5260	5250	111
512	20240627	101400	12324480	5260	5260	5260	5260	0
513	20240627	101300	12324480	5260	5260	5260	5260	68
514	20240627	101200	11966800	5260	5260	5260	5260	2
515	20240627	101100	11956280	5260	5260	5260	5260	0
516	20240627	101000	11956280	5260	5260	5260	5260	0
517	20240627	100900	11956280	5260	5260	5260	5260	3
518	20240627	100800	11940500	5260	5260	5260	5260	112
519	20240627	100700	11351380	5250	5250	5250	5250	0
520	20240627	100600	11351380	5250	5250	5250	5250	0
521	20240627	100500	11351380	5250	5250	5250	5250	0
522	20240627	100400	11351380	5250	5250	5250	5250	0
523	20240627	100300	11351380	5250	5250	5250	5250	39
524	20240627	100200	11146630	5250	5250	5250	5250	38
525	20240627	100100	10947130	5250	5250	5250	5250	2
526	20240627	100000	10936630	5230	5230	5230	5230	32
527	20240627	095900	10769270	5250	5250	5250	5250	0
528	20240627	095800	10769270	5250	5250	5250	5250	2
529	20240627	095700	10758770	5250	5250	5250	5250	0
530	20240627	095600	10758770	5250	5250	5250	5250	2
531	20240627	095500	10748270	5230	5230	5230	5230	4
532	20240627	095400	10727350	5250	5250	5250	5250	0
533	20240627	095300	10727350	5250	5250	5250	5250	0
534	20240627	095200	10727350	5250	5240	5250	5240	36
535	20240627	095100	10538610	5250	5250	5250	5250	0
536	20240627	095000	10538610	5250	5250	5250	5250	0
537	20240627	094900	10538610	5250	5250	5250	5250	2
538	20240627	094800	10528110	5250	5230	5250	5230	37
539	20240627	094700	10334560	5250	5250	5250	5250	2
540	20240627	094600	10324060	5250	5250	5250	5250	2
541	20240627	094500	10313560	5240	5250	5250	5240	3
542	20240627	094400	10297820	5250	5250	5250	5250	0
543	20240627	094300	10297820	5250	5250	5250	5250	2
544	20240627	094200	10287320	5250	5250	5250	5250	2
545	20240627	094100	10276820	5250	5250	5250	5250	0
546	20240627	094000	10276820	5250	5250	5250	5250	3
547	20240627	093900	10261070	5240	5240	5240	5240	0
548	20240627	093800	10261070	5240	5240	5250	5240	272
549	20240627	093700	8835570	5250	5250	5250	5250	1
550	20240627	093600	8830320	5250	5250	5250	5250	0
551	20240627	093500	8830320	5250	5260	5260	5250	17
552	20240627	093400	8740920	5260	5260	5260	5260	87
553	20240627	093300	8283300	5260	5260	5260	5260	2
554	20240627	093200	8272780	5260	5260	5260	5260	19
555	20240627	093100	8172840	5250	5250	5250	5250	0
556	20240627	093000	8172840	5250	5250	5250	5250	95
557	20240627	092900	7674090	5250	5250	5250	5250	0
558	20240627	092800	7674090	5250	5250	5250	5250	0
559	20240627	092700	7674090	5250	5250	5250	5250	0
560	20240627	092600	7674090	5250	5250	5250	5250	0
561	20240627	092500	7674090	5250	5250	5250	5250	0
562	20240627	092400	7674090	5250	5250	5250	5250	10
563	20240627	092300	7621590	5260	5260	5260	5260	0
564	20240627	092200	7621590	5260	5260	5260	5260	4
565	20240627	092100	7600550	5260	5260	5260	5260	0
566	20240627	092000	7600550	5260	5260	5260	5260	0
567	20240627	091900	7600550	5260	5260	5260	5260	0
568	20240627	091800	7600550	5260	5260	5260	5260	0
569	20240627	091700	7600550	5260	5260	5260	5260	0
570	20240627	091600	7600550	5260	5260	5260	5260	0
571	20240627	091500	7600550	5260	5260	5260	5260	0
572	20240627	091400	7600550	5260	5260	5260	5260	0
573	20240627	091300	7600550	5260	5260	5260	5260	0
574	20240627	091200	7600550	5260	5260	5260	5260	0
575	20240627	091100	7600550	5260	5260	5260	5260	0
576	20240627	091000	7600550	5260	5260	5260	5260	0
577	20240627	090900	7600550	5260	5260	5260	5260	0
578	20240627	090800	7600550	5260	5260	5260	5260	0
579	20240627	090700	7600550	5260	5260	5260	5260	0
580	20240627	090600	7600550	5260	5260	5260	5260	0
581	20240627	090500	7600550	5260	5260	5260	5260	0
582	20240627	090400	7600550	5260	5260	5260	5260	0
583	20240627	090300	7600550	5260	5260	5260	5260	1
584	20240627	090200	7595290	5240	5240	5240	5240	390
585	20240627	090100	5551690	5250	5250	5250	5250	0
586	20240627	090000	5551690	5250	5210	5250	5210	1065