KissMeData/004710/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184300	283439170	5460	5460	5460	5460	1059
3	20240627	184200	283439170	5460	5460	5460	5460	0
4	20240627	184100	283439170	5460	5460	5460	5460	0
5	20240627	184000	283439170	5460	5460	5460	5460	0
6	20240627	183900	283439170	5460	5460	5460	5460	0
7	20240627	183800	283439170	5460	5460	5460	5460	0
8	20240627	183700	283439170	5460	5460	5460	5460	0
9	20240627	183600	283439170	5460	5460	5460	5460	0
10	20240627	183500	283439170	5460	5460	5460	5460	0
11	20240627	183400	283439170	5460	5460	5460	5460	0
12	20240627	183300	283439170	5460	5460	5460	5460	0
13	20240627	183200	283439170	5460	5460	5460	5460	0
14	20240627	183100	283439170	5460	5460	5460	5460	0
15	20240627	183000	283439170	5460	5460	5460	5460	0
16	20240627	182900	283439170	5460	5460	5460	5460	0
17	20240627	182800	283439170	5460	5460	5460	5460	0
18	20240627	182700	283439170	5460	5460	5460	5460	0
19	20240627	182600	283439170	5460	5460	5460	5460	0
20	20240627	182500	283439170	5460	5460	5460	5460	0
21	20240627	182400	283439170	5460	5460	5460	5460	0
22	20240627	182300	283439170	5460	5460	5460	5460	0
23	20240627	182200	283439170	5460	5460	5460	5460	0
24	20240627	182100	283439170	5460	5460	5460	5460	0
25	20240627	182000	283439170	5460	5460	5460	5460	0
26	20240627	181900	283439170	5460	5460	5460	5460	0
27	20240627	181800	283439170	5460	5460	5460	5460	0
28	20240627	181700	283439170	5460	5460	5460	5460	0
29	20240627	181600	283439170	5460	5460	5460	5460	0
30	20240627	181500	283439170	5460	5460	5460	5460	0
31	20240627	181400	283439170	5460	5460	5460	5460	0
32	20240627	181300	283439170	5460	5460	5460	5460	1059
33	20240627	181200	283439170	5460	5460	5460	5460	0
34	20240627	181100	283439170	5460	5460	5460	5460	0
35	20240627	181000	283439170	5460	5460	5460	5460	0
36	20240627	180900	283439170	5460	5460	5460	5460	0
37	20240627	180800	283439170	5460	5460	5460	5460	0
38	20240627	180700	283439170	5460	5460	5460	5460	0
39	20240627	180600	283439170	5460	5460	5460	5460	0
40	20240627	180500	283439170	5460	5460	5460	5460	0
41	20240627	180400	283439170	5460	5460	5460	5460	0
42	20240627	180300	283439170	5460	5460	5460	5460	0
43	20240627	180200	283439170	5460	5460	5460	5460	0
44	20240627	180100	283439170	5460	5460	5460	5460	0
45	20240627	180000	283439170	5460	5460	5460	5460	0
46	20240627	175900	283439170	5460	5460	5460	5460	0
47	20240627	175800	283439170	5460	5460	5460	5460	0
48	20240627	175700	283439170	5460	5460	5460	5460	0
49	20240627	175600	283439170	5460	5460	5460	5460	0
50	20240627	175500	283439170	5460	5460	5460	5460	0
51	20240627	175400	283439170	5460	5460	5460	5460	0
52	20240627	175300	283439170	5460	5460	5460	5460	0
53	20240627	175200	283439170	5460	5460	5460	5460	0
54	20240627	175100	283439170	5460	5460	5460	5460	0
55	20240627	175000	283439170	5460	5460	5460	5460	0
56	20240627	174900	283439170	5460	5460	5460	5460	0
57	20240627	174800	283439170	5460	5460	5460	5460	0
58	20240627	174700	283439170	5460	5460	5460	5460	0
59	20240627	174600	283439170	5460	5460	5460	5460	0
60	20240627	174500	283439170	5460	5460	5460	5460	0
61	20240627	174400	283439170	5460	5460	5460	5460	0
62	20240627	174300	283439170	5460	5460	5460	5460	1059
63	20240627	174200	283439170	5460	5460	5460	5460	0
64	20240627	174100	283439170	5460	5460	5460	5460	0
65	20240627	174000	283439170	5460	5460	5460	5460	0
66	20240627	173900	283439170	5460	5460	5460	5460	0
67	20240627	173800	283439170	5460	5460	5460	5460	0
68	20240627	173700	283439170	5460	5460	5460	5460	0
69	20240627	173600	283439170	5460	5460	5460	5460	0
70	20240627	173500	283439170	5460	5460	5460	5460	0
71	20240627	173400	283439170	5460	5460	5460	5460	0
72	20240627	173300	283439170	5460	5460	5460	5460	0
73	20240627	173200	283439170	5460	5460	5460	5460	0
74	20240627	173100	283439170	5460	5460	5460	5460	0
75	20240627	173000	283439170	5460	5460	5460	5460	0
76	20240627	172900	283439170	5460	5460	5460	5460	0
77	20240627	172800	283439170	5460	5460	5460	5460	0
78	20240627	172700	283439170	5460	5460	5460	5460	0
79	20240627	172600	283439170	5460	5460	5460	5460	0
80	20240627	172500	283439170	5460	5460	5460	5460	0
81	20240627	172400	283439170	5460	5460	5460	5460	0
82	20240627	172300	283439170	5460	5460	5460	5460	0
83	20240627	172200	283439170	5460	5460	5460	5460	0
84	20240627	172100	283439170	5460	5460	5460	5460	0
85	20240627	172000	283439170	5460	5460	5460	5460	0
86	20240627	171900	283439170	5460	5460	5460	5460	0
87	20240627	171800	283439170	5460	5460	5460	5460	0
88	20240627	171700	283439170	5460	5460	5460	5460	0
89	20240627	171600	283439170	5460	5460	5460	5460	0
90	20240627	171500	283439170	5460	5460	5460	5460	0
91	20240627	171400	283439170	5460	5460	5460	5460	0
92	20240627	171300	283439170	5460	5460	5460	5460	1059
93	20240627	171200	283439170	5460	5460	5460	5460	0
94	20240627	171100	283439170	5460	5460	5460	5460	0
95	20240627	171000	283439170	5460	5460	5460	5460	0
96	20240627	170900	283439170	5460	5460	5460	5460	0
97	20240627	170800	283439170	5460	5460	5460	5460	0
98	20240627	170700	283439170	5460	5460	5460	5460	0
99	20240627	170600	283439170	5460	5460	5460	5460	0
100	20240627	170500	283439170	5460	5460	5460	5460	0
101	20240627	170400	283439170	5460	5460	5460	5460	0
102	20240627	170300	283439170	5460	5460	5460	5460	0
103	20240627	170200	283439170	5460	5460	5460	5460	0
104	20240627	170100	283439170	5460	5460	5460	5460	0
105	20240627	170000	283439170	5460	5460	5460	5460	0
106	20240627	165900	283439170	5460	5460	5460	5460	0
107	20240627	165800	283439170	5460	5460	5460	5460	0
108	20240627	165700	283439170	5460	5460	5460	5460	0
109	20240627	165600	283439170	5460	5460	5460	5460	0
110	20240627	165500	283439170	5460	5460	5460	5460	0
111	20240627	165400	283439170	5460	5460	5460	5460	0
112	20240627	165300	283439170	5460	5460	5460	5460	0
113	20240627	165200	283439170	5460	5460	5460	5460	0
114	20240627	165100	283439170	5460	5460	5460	5460	0
115	20240627	165000	283439170	5460	5460	5460	5460	0
116	20240627	164900	283439170	5460	5460	5460	5460	0
117	20240627	164800	283439170	5460	5460	5460	5460	0
118	20240627	164700	283439170	5460	5460	5460	5460	0
119	20240627	164600	283439170	5460	5460	5460	5460	0
120	20240627	164500	283439170	5460	5460	5460	5460	0
121	20240627	164400	283439170	5460	5460	5460	5460	0
122	20240627	164300	283439170	5460	5460	5460	5460	1059
123	20240627	164200	283439170	5460	5460	5460	5460	0
124	20240627	164100	283439170	5460	5460	5460	5460	0
125	20240627	164000	283439170	5460	5460	5460	5460	0
126	20240627	163900	283439170	5460	5460	5460	5460	0
127	20240627	163800	283439170	5460	5460	5460	5460	0
128	20240627	163700	283439170	5460	5460	5460	5460	0
129	20240627	163600	283439170	5460	5460	5460	5460	0
130	20240627	163500	283439170	5460	5460	5460	5460	0
131	20240627	163400	283439170	5460	5460	5460	5460	0
132	20240627	163300	283439170	5460	5460	5460	5460	0
133	20240627	163200	283439170	5460	5460	5460	5460	0
134	20240627	163100	283439170	5460	5460	5460	5460	0
135	20240627	163000	283439170	5460	5460	5460	5460	0
136	20240627	162900	283439170	5460	5460	5460	5460	0
137	20240627	162800	283439170	5460	5460	5460	5460	0
138	20240627	162700	283439170	5460	5460	5460	5460	0
139	20240627	162600	283439170	5460	5460	5460	5460	0
140	20240627	162500	283439170	5460	5460	5460	5460	0
141	20240627	162400	283439170	5460	5460	5460	5460	0
142	20240627	162300	283439170	5460	5460	5460	5460	0
143	20240627	162200	283439170	5460	5460	5460	5460	0
144	20240627	162100	283439170	5460	5460	5460	5460	0
145	20240627	162000	283439170	5460	5460	5460	5460	0
146	20240627	161900	283439170	5460	5460	5460	5460	0
147	20240627	161800	283439170	5460	5460	5460	5460	0
148	20240627	161700	283439170	5460	5460	5460	5460	0
149	20240627	161600	283439170	5460	5460	5460	5460	0
150	20240627	161500	283439170	5460	5460	5460	5460	0
151	20240627	161400	283439170	5460	5460	5460	5460	0
152	20240627	161300	283439170	5460	5460	5460	5460	1059
153	20240627	161200	283439170	5460	5460	5460	5460	0
154	20240627	161100	283439170	5460	5460	5460	5460	0
155	20240627	161000	283439170	5460	5460	5460	5460	0
156	20240627	160900	283439170	5460	5460	5460	5460	0
157	20240627	160800	283439170	5460	5460	5460	5460	0
158	20240627	160700	283439170	5460	5460	5460	5460	0
159	20240627	160600	283439170	5460	5460	5460	5460	0
160	20240627	160500	283439170	5460	5460	5460	5460	0
161	20240627	160400	283439170	5460	5460	5460	5460	0
162	20240627	160300	283439170	5460	5460	5460	5460	0
163	20240627	160200	283439170	5460	5460	5460	5460	0
164	20240627	160100	283439170	5460	5460	5460	5460	0
165	20240627	160000	283439170	5460	5460	5460	5460	0
166	20240627	155900	283439170	5460	5460	5460	5460	0
167	20240627	155800	283439170	5460	5460	5460	5460	0
168	20240627	155700	283439170	5460	5460	5460	5460	0
169	20240627	155600	283439170	5460	5460	5460	5460	0
170	20240627	155500	283439170	5460	5460	5460	5460	0
171	20240627	155400	283439170	5460	5460	5460	5460	0
172	20240627	155300	283439170	5460	5460	5460	5460	0
173	20240627	155200	283439170	5460	5460	5460	5460	0
174	20240627	155100	283439170	5460	5460	5460	5460	0
175	20240627	155000	283439170	5460	5460	5460	5460	0
176	20240627	154900	283439170	5460	5460	5460	5460	0
177	20240627	154800	283439170	5460	5460	5460	5460	0
178	20240627	154700	283439170	5460	5460	5460	5460	0
179	20240627	154600	283439170	5460	5460	5460	5460	0
180	20240627	154500	283439170	5460	5460	5460	5460	0
181	20240627	154400	283439170	5460	5460	5460	5460	0
182	20240627	154300	283439170	5460	5460	5460	5460	1059
183	20240627	154200	283439170	5460	5460	5460	5460	0
184	20240627	154100	283439170	5460	5460	5460	5460	0
185	20240627	154000	283439170	5460	5460	5460	5460	0
186	20240627	153900	283439170	5460	5460	5460	5460	0
187	20240627	153800	283439170	5460	5460	5460	5460	0
188	20240627	153700	283439170	5460	5460	5460	5460	0
189	20240627	153600	283439170	5460	5460	5460	5460	0
190	20240627	153500	283439170	5460	5460	5460	5460	0
191	20240627	153400	283439170	5460	5460	5460	5460	0
192	20240627	153300	283439170	5460	5460	5460	5460	0
193	20240627	153200	283439170	5460	5460	5460	5460	0
194	20240627	153100	283439170	5460	5460	5460	5460	0
195	20240627	153000	283439170	5460	5460	5460	5460	1059
196	20240627	152900	277657030	5460	5460	5460	5460	0
197	20240627	152800	277657030	5460	5460	5460	5460	0
198	20240627	152700	277657030	5460	5460	5460	5460	0
199	20240627	152600	277657030	5460	5460	5460	5460	0
200	20240627	152500	277657030	5460	5460	5460	5460	0
201	20240627	152400	277657030	5460	5460	5460	5460	0
202	20240627	152300	277657030	5460	5460	5460	5460	0
203	20240627	152200	277657030	5460	5460	5460	5460	0
204	20240627	152100	277657030	5460	5460	5460	5460	0
205	20240627	152000	277657030	5460	5460	5460	5460	0
206	20240627	151900	277657030	5460	5430	5460	5430	222
207	20240627	151800	276447070	5460	5430	5460	5430	43
208	20240627	151700	276213040	5430	5430	5430	5430	31
209	20240627	151600	276044710	5460	5430	5460	5430	23
210	20240627	151500	275919700	5430	5450	5460	5430	4301
211	20240627	151400	252552790	5460	5460	5460	5460	0
212	20240627	151300	252552790	5460	5460	5460	5450	151
213	20240627	151200	251728790	5460	5460	5460	5450	134
214	20240627	151100	250998440	5450	5460	5460	5450	60
215	20240627	151000	250671140	5460	5460	5460	5460	0
216	20240627	150900	250671140	5460	5460	5460	5450	64
217	20240627	150800	250322270	5450	5450	5450	5450	0
218	20240627	150700	250322270	5450	5450	5450	5450	49
219	20240627	150600	250055220	5450	5450	5450	5450	0
220	20240627	150500	250055220	5450	5450	5450	5450	81
221	20240627	150400	249613770	5450	5450	5450	5450	0
222	20240627	150300	249613770	5450	5450	5450	5450	516
223	20240627	150200	246801570	5450	5450	5450	5450	54
224	20240627	150100	246507270	5450	5450	5450	5450	0
225	20240627	150000	246507270	5450	5450	5450	5450	0
226	20240627	145900	246507270	5450	5450	5450	5450	0
227	20240627	145800	246507270	5450	5450	5450	5450	0
228	20240627	145700	246507270	5450	5450	5450	5450	329
229	20240627	145600	244714220	5460	5460	5460	5460	0
230	20240627	145500	244714220	5460	5460	5460	5460	0
231	20240627	145400	244714220	5460	5460	5460	5460	0
232	20240627	145300	244714220	5460	5460	5460	5460	0
233	20240627	145200	244714220	5460	5460	5460	5460	0
234	20240627	145100	244714220	5460	5460	5460	5460	0
235	20240627	145000	244714220	5460	5460	5460	5460	0
236	20240627	144900	244714220	5460	5460	5460	5460	0
237	20240627	144800	244714220	5460	5460	5460	5460	66
238	20240627	144700	244353860	5460	5450	5460	5450	150
239	20240627	144600	243536310	5460	5460	5460	5460	0
240	20240627	144500	243536310	5460	5460	5460	5460	0
241	20240627	144400	243536310	5460	5430	5460	5430	3859
242	20240627	144300	222514300	5430	5440	5440	5430	91
243	20240627	144200	222019510	5430	5430	5430	5430	0
244	20240627	144100	222019510	5430	5430	5430	5430	19
245	20240627	144000	221916340	5430	5440	5440	5430	28
246	20240627	143900	221764270	5430	5430	5430	5430	24
247	20240627	143800	221633950	5430	5440	5440	5430	238
248	20240627	143700	220339950	5430	5430	5430	5430	0
249	20240627	143600	220339950	5430	5440	5440	5430	75
250	20240627	143500	219932040	5430	5440	5440	5430	169
251	20240627	143400	219013450	5430	5430	5430	5430	0
252	20240627	143300	219013450	5430	5430	5430	5430	0
253	20240627	143200	219013450	5430	5430	5440	5430	53
254	20240627	143100	218725160	5440	5440	5440	5430	125
255	20240627	143000	218045400	5430	5430	5430	5430	0
256	20240627	142900	218045400	5430	5430	5430	5430	0
257	20240627	142800	218045400	5430	5430	5430	5430	1
258	20240627	142700	218039970	5430	5430	5430	5430	1226
259	20240627	142600	211382790	5430	5430	5430	5430	1
260	20240627	142500	211377360	5430	5440	5440	5430	25
261	20240627	142400	211241370	5440	5440	5440	5440	8
262	20240627	142300	211197850	5440	5440	5440	5440	6
263	20240627	142200	211165210	5440	5440	5440	5440	11
264	20240627	142100	211105370	5440	5440	5440	5440	105
265	20240627	142000	210534170	5430	5430	5430	5430	0
266	20240627	141900	210534170	5430	5430	5430	5430	516
267	20240627	141800	207732290	5420	5430	5430	5420	127
268	20240627	141700	207042920	5420	5430	5430	5420	3071
269	20240627	141600	190373050	5430	5430	5430	5430	1
270	20240627	141500	190367620	5430	5430	5430	5430	0
271	20240627	141400	190367620	5430	5430	5430	5430	911
272	20240627	141300	185420890	5440	5440	5440	5440	2
273	20240627	141200	185410010	5440	5440	5440	5440	125
274	20240627	141100	184730010	5440	5440	5440	5440	580
275	20240627	141000	181574810	5440	5440	5440	5440	7
276	20240627	140900	181536730	5440	5440	5440	5440	5
277	20240627	140800	181509530	5440	5440	5440	5440	527
278	20240627	140700	178642650	5440	5440	5440	5440	0
279	20240627	140600	178642650	5440	5440	5440	5440	1210
280	20240627	140500	172060250	5440	5450	5450	5440	603
281	20240627	140400	168776920	5440	5440	5440	5440	1
282	20240627	140300	168771480	5440	5450	5450	5440	371
283	20240627	140200	166750210	5450	5450	5450	5450	0
284	20240627	140100	166750210	5450	5450	5450	5450	152
285	20240627	140000	165921810	5450	5450	5450	5450	0
286	20240627	135900	165921810	5450	5460	5460	5440	6
287	20240627	135800	165889120	5440	5460	5460	5440	4
288	20240627	135700	165867340	5440	5440	5440	5440	1
289	20240627	135600	165861900	5460	5450	5460	5450	18
290	20240627	135500	165763790	5450	5450	5450	5450	0
291	20240627	135400	165763790	5450	5450	5450	5450	0
292	20240627	135300	165763790	5450	5450	5450	5450	3
293	20240627	135200	165747440	5440	5460	5460	5440	5
294	20240627	135100	165720220	5440	5440	5440	5440	15
295	20240627	135000	165638620	5440	5440	5440	5440	0
296	20240627	134900	165638620	5440	5440	5440	5440	0
297	20240627	134800	165638620	5440	5440	5440	5440	0
298	20240627	134700	165638620	5440	5460	5460	5440	7
299	20240627	134600	165600500	5440	5440	5440	5440	4
300	20240627	134500	165578740	5440	5450	5450	5440	3
301	20240627	134400	165562410	5440	5440	5440	5440	276
302	20240627	134300	164060970	5450	5450	5450	5450	2
303	20240627	134200	164050070	5450	5450	5450	5450	3
304	20240627	134100	164033720	5440	5440	5440	5440	2
305	20240627	134000	164022840	5440	5460	5460	5440	13
306	20240627	133900	163952100	5440	5440	5440	5440	0
307	20240627	133800	163952100	5440	5440	5440	5440	0
308	20240627	133700	163952100	5440	5440	5440	5440	44
309	20240627	133600	163712740	5440	5450	5450	5440	2386
310	20240627	133500	150710170	5460	5460	5460	5460	0
311	20240627	133400	150710170	5460	5460	5460	5460	0
312	20240627	133300	150710170	5460	5460	5460	5460	0
313	20240627	133200	150710170	5460	5460	5460	5460	18
314	20240627	133100	150611890	5460	5460	5460	5460	0
315	20240627	133000	150611890	5460	5460	5460	5460	0
316	20240627	132900	150611890	5460	5470	5470	5460	3
317	20240627	132800	150595490	5450	5470	5470	5450	155
318	20240627	132700	149750110	5460	5460	5460	5460	321
319	20240627	132600	147997450	5470	5470	5470	5470	0
320	20240627	132500	147997450	5470	5460	5470	5450	3003
321	20240627	132400	131629290	5460	5460	5460	5460	76
322	20240627	132300	131214330	5460	5460	5460	5460	0
323	20240627	132200	131214330	5460	5470	5470	5460	1552
324	20240627	132100	122739410	5470	5470	5470	5470	0
325	20240627	132000	122739410	5470	5470	5470	5470	1
326	20240627	131900	122733940	5470	5470	5470	5470	0
327	20240627	131800	122733940	5470	5470	5470	5470	0
328	20240627	131700	122733940	5470	5470	5470	5470	0
329	20240627	131600	122733940	5470	5470	5470	5470	0
330	20240627	131500	122733940	5470	5470	5470	5470	0
331	20240627	131400	122733940	5470	5470	5470	5470	50
332	20240627	131300	122460440	5470	5470	5470	5470	0
333	20240627	131200	122460440	5470	5470	5470	5470	54
334	20240627	131100	122165060	5450	5450	5450	5450	0
335	20240627	131000	122165060	5450	5450	5450	5450	0
336	20240627	130900	122165060	5450	5450	5450	5450	0
337	20240627	130800	122165060	5450	5460	5460	5450	232
338	20240627	130700	120900430	5470	5470	5470	5470	0
339	20240627	130600	120900430	5470	5470	5470	5470	0
340	20240627	130500	120900430	5470	5470	5470	5470	0
341	20240627	130400	120900430	5470	5470	5470	5470	0
342	20240627	130300	120900430	5470	5470	5470	5470	2
343	20240627	130200	120889490	5480	5480	5480	5480	0
344	20240627	130100	120889490	5480	5480	5480	5480	0
345	20240627	130000	120889490	5480	5480	5480	5480	0
346	20240627	125900	120889490	5480	5480	5480	5480	0
347	20240627	125800	120889490	5480	5480	5480	5480	0
348	20240627	125700	120889490	5480	5480	5480	5480	0
349	20240627	125600	120889490	5480	5480	5480	5480	6
350	20240627	125500	120856610	5480	5480	5480	5480	0
351	20240627	125400	120856610	5480	5480	5480	5480	6
352	20240627	125300	120823730	5450	5450	5450	5450	0
353	20240627	125200	120823730	5450	5450	5450	5450	0
354	20240627	125100	120823730	5450	5450	5450	5450	0
355	20240627	125000	120823730	5450	5450	5450	5450	0
356	20240627	124900	120823730	5450	5450	5450	5450	0
357	20240627	124800	120823730	5450	5450	5450	5450	1
358	20240627	124700	120818280	5450	5450	5450	5450	0
359	20240627	124600	120818280	5450	5470	5470	5450	411
360	20240627	124500	118573260	5470	5470	5470	5470	0
361	20240627	124400	118573260	5470	5460	5470	5460	4012
362	20240627	124300	96630170	5450	5470	5470	5450	12
363	20240627	124200	96564750	5450	5460	5460	5450	121
364	20240627	124100	95904650	5450	5470	5470	5450	4
365	20240627	124000	95882810	5450	5450	5470	5450	355
366	20240627	123900	93948040	5450	5450	5450	5450	51
367	20240627	123800	93670090	5470	5470	5470	5440	75
368	20240627	123700	93262030	5440	5440	5440	5440	0
369	20240627	123600	93262030	5440	5440	5440	5440	304
370	20240627	123500	91608270	5440	5440	5440	5440	0
371	20240627	123400	91608270	5440	5440	5440	5440	126
372	20240627	123300	90922830	5450	5450	5450	5450	5
373	20240627	123200	90895580	5440	5440	5470	5440	4
374	20240627	123100	90873790	5440	5440	5440	5440	2
375	20240627	123000	90862910	5440	5440	5440	5440	3
376	20240627	122900	90846590	5440	5440	5440	5440	15
377	20240627	122800	90764990	5440	5440	5440	5440	51
378	20240627	122700	90487550	5440	5440	5440	5440	125
379	20240627	122600	89807550	5440	5440	5440	5440	2
380	20240627	122500	89796670	5440	5450	5470	5440	38
381	20240627	122400	89589550	5440	5440	5440	5440	2
382	20240627	122300	89578670	5440	5440	5440	5440	2
383	20240627	122200	89567790	5440	5450	5450	5440	64
384	20240627	122100	89219620	5450	5450	5450	5450	286
385	20240627	122000	87660920	5450	5450	5450	5450	0
386	20240627	121900	87660920	5450	5450	5450	5450	0
387	20240627	121800	87660920	5450	5450	5450	5450	0
388	20240627	121700	87660920	5450	5470	5470	5450	2
389	20240627	121600	87650000	5450	5450	5450	5450	14
390	20240627	121500	87573700	5450	5450	5450	5450	0
391	20240627	121400	87573700	5450	5470	5470	5450	14
392	20240627	121300	87497380	5450	5470	5470	5450	10
393	20240627	121200	87442860	5450	5450	5470	5450	46
394	20240627	121100	87191560	5440	5470	5470	5440	18
395	20240627	121000	87093550	5440	5440	5440	5440	3
396	20240627	120900	87077230	5470	5470	5470	5440	114
397	20240627	120800	86455350	5440	5440	5440	5440	8
398	20240627	120700	86411830	5440	5440	5470	5440	16
399	20240627	120600	86324730	5440	5470	5470	5440	15
400	20240627	120500	86243070	5440	5440	5440	5440	18
401	20240627	120400	86145150	5440	5460	5470	5440	5435
402	20240627	120300	56515940	5470	5470	5470	5470	0
403	20240627	120200	56515940	5470	5470	5470	5470	70
404	20240627	120100	56133040	5460	5460	5460	5460	0
405	20240627	120000	56133040	5460	5460	5460	5460	251
406	20240627	115900	54762580	5470	5470	5470	5470	0
407	20240627	115800	54762580	5470	5470	5470	5470	0
408	20240627	115700	54762580	5470	5470	5470	5470	0
409	20240627	115600	54762580	5470	5470	5470	5470	0
410	20240627	115500	54762580	5470	5470	5470	5470	0
411	20240627	115400	54762580	5470	5470	5470	5470	0
412	20240627	115300	54762580	5470	5460	5470	5460	46
413	20240627	115200	54511410	5470	5470	5470	5470	1
414	20240627	115100	54505940	5470	5470	5470	5470	0
415	20240627	115000	54505940	5470	5470	5470	5470	0
416	20240627	114900	54505940	5470	5470	5470	5470	1
417	20240627	114800	54500470	5460	5460	5460	5460	0
418	20240627	114700	54500470	5460	5460	5460	5460	0
419	20240627	114600	54500470	5460	5460	5460	5460	2
420	20240627	114500	54489550	5470	5470	5470	5470	0
421	20240627	114400	54489550	5470	5470	5470	5470	0
422	20240627	114300	54489550	5470	5470	5470	5470	0
423	20240627	114200	54489550	5470	5470	5470	5470	1
424	20240627	114100	54484080	5460	5460	5460	5460	0
425	20240627	114000	54484080	5460	5460	5460	5460	1
426	20240627	113900	54478620	5470	5470	5470	5470	0
427	20240627	113800	54478620	5470	5470	5470	5470	0
428	20240627	113700	54478620	5470	5470	5470	5470	100
429	20240627	113600	53931620	5470	5470	5470	5470	1
430	20240627	113500	53926150	5460	5460	5460	5460	3
431	20240627	113400	53909770	5470	5470	5470	5470	0
432	20240627	113300	53909770	5470	5470	5470	5470	0
433	20240627	113200	53909770	5470	5470	5470	5470	368
434	20240627	113100	51896810	5480	5480	5480	5480	75
435	20240627	113000	51485810	5480	5480	5480	5480	0
436	20240627	112900	51485810	5480	5480	5480	5480	50
437	20240627	112800	51211810	5470	5470	5470	5470	34
438	20240627	112700	51025830	5480	5480	5480	5480	0
439	20240627	112600	51025830	5480	5480	5480	5480	0
440	20240627	112500	51025830	5480	5480	5480	5480	0
441	20240627	112400	51025830	5480	5480	5480	5480	0
442	20240627	112300	51025830	5480	5480	5480	5480	0
443	20240627	112200	51025830	5480	5480	5480	5480	0
444	20240627	112100	51025830	5480	5480	5480	5480	0
445	20240627	112000	51025830	5480	5480	5480	5480	0
446	20240627	111900	51025830	5480	5480	5480	5480	0
447	20240627	111800	51025830	5480	5480	5480	5480	0
448	20240627	111700	51025830	5480	5480	5480	5480	1
449	20240627	111600	51020350	5480	5480	5480	5480	0
450	20240627	111500	51020350	5480	5480	5480	5480	0
451	20240627	111400	51020350	5480	5480	5480	5480	51
452	20240627	111300	50740870	5480	5480	5480	5480	10
453	20240627	111200	50686070	5480	5480	5480	5480	0
454	20240627	111100	50686070	5480	5480	5480	5480	0
455	20240627	111000	50686070	5480	5480	5480	5480	0
456	20240627	110900	50686070	5480	5480	5480	5480	0
457	20240627	110800	50686070	5480	5480	5480	5480	0
458	20240627	110700	50686070	5480	5480	5480	5480	0
459	20240627	110600	50686070	5480	5480	5480	5480	0
460	20240627	110500	50686070	5480	5480	5480	5480	0
461	20240627	110400	50686070	5480	5480	5480	5480	0
462	20240627	110300	50686070	5480	5480	5480	5480	0
463	20240627	110200	50686070	5480	5480	5480	5480	0
464	20240627	110100	50686070	5480	5480	5480	5480	0
465	20240627	110000	50686070	5480	5480	5480	5480	0
466	20240627	105900	50686070	5480	5480	5480	5480	0
467	20240627	105800	50686070	5480	5480	5480	5480	0
468	20240627	105700	50686070	5480	5480	5480	5480	0
469	20240627	105600	50686070	5480	5480	5480	5480	200
470	20240627	105500	49590070	5470	5470	5470	5470	0
471	20240627	105400	49590070	5470	5470	5470	5470	0
472	20240627	105300	49590070	5470	5470	5470	5470	0
473	20240627	105200	49590070	5470	5470	5470	5470	0
474	20240627	105100	49590070	5470	5470	5470	5470	0
475	20240627	105000	49590070	5470	5470	5470	5470	0
476	20240627	104900	49590070	5470	5470	5470	5470	258
477	20240627	104800	48178810	5480	5480	5480	5480	0
478	20240627	104700	48178810	5480	5480	5480	5480	10
479	20240627	104600	48124010	5480	5480	5480	5480	0
480	20240627	104500	48124010	5480	5480	5480	5480	0
481	20240627	104400	48124010	5480	5480	5480	5480	0
482	20240627	104300	48124010	5480	5480	5480	5480	0
483	20240627	104200	48124010	5480	5480	5480	5480	0
484	20240627	104100	48124010	5480	5480	5480	5480	0
485	20240627	104000	48124010	5480	5480	5480	5480	5
486	20240627	103900	48096610	5480	5480	5480	5480	0
487	20240627	103800	48096610	5480	5480	5480	5480	1
488	20240627	103700	48091130	5460	5460	5460	5460	0
489	20240627	103600	48091130	5460	5460	5470	5460	207
490	20240627	103500	46960570	5460	5460	5460	5460	11
491	20240627	103400	46900510	5480	5460	5480	5460	134
492	20240627	103300	46168810	5460	5480	5480	5460	1110
493	20240627	103200	40095810	5490	5490	5490	5490	1
494	20240627	103100	40090320	5490	5490	5490	5490	1
495	20240627	103000	40084830	5490	5490	5490	5490	3
496	20240627	102900	40068360	5470	5470	5470	5470	0
497	20240627	102800	40068360	5470	5470	5470	5470	0
498	20240627	102700	40068360	5470	5470	5470	5470	0
499	20240627	102600	40068360	5470	5470	5470	5470	0
500	20240627	102500	40068360	5470	5470	5470	5470	15
501	20240627	102400	39986310	5490	5490	5490	5490	2
502	20240627	102300	39975330	5480	5480	5480	5480	0
503	20240627	102200	39975330	5480	5480	5490	5480	116
504	20240627	102100	39339550	5490	5490	5490	5490	200
505	20240627	102000	38241550	5490	5490	5490	5490	1
506	20240627	101900	38236060	5490	5490	5490	5490	0
507	20240627	101800	38236060	5490	5490	5490	5490	0
508	20240627	101700	38236060	5490	5490	5490	5490	92
509	20240627	101600	37730980	5490	5490	5490	5490	0
510	20240627	101500	37730980	5490	5490	5490	5490	0
511	20240627	101400	37730980	5490	5490	5490	5490	20
512	20240627	101300	37621180	5490	5490	5490	5490	0
513	20240627	101200	37621180	5490	5490	5490	5490	0
514	20240627	101100	37621180	5490	5490	5490	5490	0
515	20240627	101000	37621180	5490	5490	5490	5490	59
516	20240627	100900	37297270	5490	5490	5490	5490	0
517	20240627	100800	37297270	5490	5490	5490	5490	0
518	20240627	100700	37297270	5490	5490	5490	5490	4
519	20240627	100600	37275310	5490	5490	5490	5490	0
520	20240627	100500	37275310	5490	5480	5490	5480	12
521	20240627	100400	37209540	5480	5480	5480	5480	3
522	20240627	100300	37193100	5480	5480	5480	5480	0
523	20240627	100200	37193100	5480	5470	5480	5470	10
524	20240627	100100	37138390	5470	5470	5470	5470	4
525	20240627	100000	37116510	5470	5470	5470	5470	0
526	20240627	095900	37116510	5470	5470	5470	5470	0
527	20240627	095800	37116510	5470	5470	5470	5470	0
528	20240627	095700	37116510	5470	5470	5470	5470	1
529	20240627	095600	37111040	5470	5470	5470	5470	0
530	20240627	095500	37111040	5470	5470	5470	5470	0
531	20240627	095400	37111040	5470	5470	5470	5470	0
532	20240627	095300	37111040	5470	5470	5470	5470	1
533	20240627	095200	37105570	5450	5450	5450	5450	7
534	20240627	095100	37067420	5470	5470	5470	5470	1
535	20240627	095000	37061950	5440	5440	5440	5440	0
536	20240627	094900	37061950	5440	5440	5440	5440	0
537	20240627	094800	37061950	5440	5440	5440	5440	21
538	20240627	094700	36947710	5440	5440	5440	5440	0
539	20240627	094600	36947710	5440	5470	5470	5440	583
540	20240627	094500	33766940	5460	5460	5460	5460	59
541	20240627	094400	33444800	5460	5460	5460	5460	0
542	20240627	094300	33444800	5460	5460	5460	5460	14
543	20240627	094200	33368360	5460	5460	5460	5460	0
544	20240627	094100	33368360	5460	5460	5460	5460	100
545	20240627	094000	32822360	5490	5490	5490	5490	0
546	20240627	093900	32822360	5490	5450	5490	5450	5
547	20240627	093800	32794950	5490	5490	5490	5440	42
548	20240627	093700	32566120	5450	5450	5450	5450	35
549	20240627	093600	32375370	5450	5480	5480	5450	921
550	20240627	093500	27328920	5480	5440	5480	5440	606
551	20240627	093400	24032220	5460	5490	5490	5440	2265
552	20240627	093300	11678980	5490	5490	5490	5490	1
553	20240627	093200	11673490	5460	5490	5490	5460	702
554	20240627	093100	7839910	5470	5470	5470	5470	3
555	20240627	093000	7823500	5470	5460	5470	5460	11
556	20240627	092900	7763340	5470	5470	5470	5470	7
557	20240627	092800	7725050	5470	5460	5470	5460	51
558	20240627	092700	7446580	5470	5470	5470	5470	18
559	20240627	092600	7348120	5470	5470	5470	5470	42
560	20240627	092500	7118380	5490	5490	5490	5490	5
561	20240627	092400	7090930	5490	5490	5490	5490	0
562	20240627	092300	7090930	5490	5490	5490	5490	10
563	20240627	092200	7036030	5490	5490	5490	5490	35
564	20240627	092100	6843880	5490	5490	5490	5490	0
565	20240627	092000	6843880	5490	5490	5490	5490	0
566	20240627	091900	6843880	5490	5490	5490	5490	0
567	20240627	091800	6843880	5490	5490	5490	5490	0
568	20240627	091700	6843880	5490	5470	5490	5470	301
569	20240627	091600	5197390	5470	5470	5470	5470	0
570	20240627	091500	5197390	5470	5480	5480	5470	409
571	20240627	091400	2957160	5480	5480	5480	5480	0
572	20240627	091300	2957160	5480	5480	5480	5480	4
573	20240627	091200	2935240	5480	5490	5490	5480	3
574	20240627	091100	2918780	5470	5470	5470	5470	0
575	20240627	091000	2918780	5470	5480	5480	5470	203
576	20240627	090900	1806520	5480	5480	5490	5480	122
577	20240627	090800	1136950	5480	5480	5480	5480	0
578	20240627	090700	1136950	5480	5480	5510	5480	23
579	20240627	090600	1010880	5480	5480	5480	5480	0
580	20240627	090500	1010880	5480	5490	5490	5480	65
581	20240627	090400	654070	5510	5510	5510	5510	0
582	20240627	090300	654070	5510	5510	5510	5510	0
583	20240627	090200	654070	5510	5510	5510	5510	1
584	20240627	090100	648560	5490	5500	5500	5490	46
585	20240627	090000	396000	5500	5500	5500	5500	72