KissMeData/137080/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202400	70640090	5300	5300	5300	5300	293
3	20240627	202300	70640090	5300	5300	5300	5300	0
4	20240627	202200	70640090	5300	5300	5300	5300	0
5	20240627	202100	70640090	5300	5300	5300	5300	0
6	20240627	202000	70640090	5300	5300	5300	5300	0
7	20240627	201900	70640090	5300	5300	5300	5300	0
8	20240627	201800	70640090	5300	5300	5300	5300	0
9	20240627	201700	70640090	5300	5300	5300	5300	0
10	20240627	201600	70640090	5300	5300	5300	5300	0
11	20240627	201500	70640090	5300	5300	5300	5300	0
12	20240627	201400	70640090	5300	5300	5300	5300	0
13	20240627	201300	70640090	5300	5300	5300	5300	0
14	20240627	201200	70640090	5300	5300	5300	5300	0
15	20240627	201100	70640090	5300	5300	5300	5300	0
16	20240627	201000	70640090	5300	5300	5300	5300	0
17	20240627	200900	70640090	5300	5300	5300	5300	0
18	20240627	200800	70640090	5300	5300	5300	5300	0
19	20240627	200700	70640090	5300	5300	5300	5300	0
20	20240627	200600	70640090	5300	5300	5300	5300	0
21	20240627	200500	70640090	5300	5300	5300	5300	0
22	20240627	200400	70640090	5300	5300	5300	5300	0
23	20240627	200300	70640090	5300	5300	5300	5300	0
24	20240627	200200	70640090	5300	5300	5300	5300	0
25	20240627	200100	70640090	5300	5300	5300	5300	0
26	20240627	200000	70640090	5300	5300	5300	5300	0
27	20240627	195900	70640090	5300	5300	5300	5300	0
28	20240627	195800	70640090	5300	5300	5300	5300	0
29	20240627	195700	70640090	5300	5300	5300	5300	0
30	20240627	195600	70640090	5300	5300	5300	5300	0
31	20240627	195500	70640090	5300	5300	5300	5300	0
32	20240627	195400	70640090	5300	5300	5300	5300	293
33	20240627	195300	70640090	5300	5300	5300	5300	0
34	20240627	195200	70640090	5300	5300	5300	5300	0
35	20240627	195100	70640090	5300	5300	5300	5300	0
36	20240627	195000	70640090	5300	5300	5300	5300	0
37	20240627	194900	70640090	5300	5300	5300	5300	0
38	20240627	194800	70640090	5300	5300	5300	5300	0
39	20240627	194700	70640090	5300	5300	5300	5300	0
40	20240627	194600	70640090	5300	5300	5300	5300	0
41	20240627	194500	70640090	5300	5300	5300	5300	0
42	20240627	194400	70640090	5300	5300	5300	5300	0
43	20240627	194300	70640090	5300	5300	5300	5300	0
44	20240627	194200	70640090	5300	5300	5300	5300	0
45	20240627	194100	70640090	5300	5300	5300	5300	0
46	20240627	194000	70640090	5300	5300	5300	5300	0
47	20240627	193900	70640090	5300	5300	5300	5300	0
48	20240627	193800	70640090	5300	5300	5300	5300	0
49	20240627	193700	70640090	5300	5300	5300	5300	0
50	20240627	193600	70640090	5300	5300	5300	5300	0
51	20240627	193500	70640090	5300	5300	5300	5300	0
52	20240627	193400	70640090	5300	5300	5300	5300	0
53	20240627	193300	70640090	5300	5300	5300	5300	0
54	20240627	193200	70640090	5300	5300	5300	5300	0
55	20240627	193100	70640090	5300	5300	5300	5300	0
56	20240627	193000	70640090	5300	5300	5300	5300	0
57	20240627	192900	70640090	5300	5300	5300	5300	0
58	20240627	192800	70640090	5300	5300	5300	5300	0
59	20240627	192700	70640090	5300	5300	5300	5300	0
60	20240627	192600	70640090	5300	5300	5300	5300	0
61	20240627	192500	70640090	5300	5300	5300	5300	0
62	20240627	192400	70640090	5300	5300	5300	5300	293
63	20240627	192300	70640090	5300	5300	5300	5300	0
64	20240627	192200	70640090	5300	5300	5300	5300	0
65	20240627	192100	70640090	5300	5300	5300	5300	0
66	20240627	192000	70640090	5300	5300	5300	5300	0
67	20240627	191900	70640090	5300	5300	5300	5300	0
68	20240627	191800	70640090	5300	5300	5300	5300	0
69	20240627	191700	70640090	5300	5300	5300	5300	0
70	20240627	191600	70640090	5300	5300	5300	5300	0
71	20240627	191500	70640090	5300	5300	5300	5300	0
72	20240627	191400	70640090	5300	5300	5300	5300	0
73	20240627	191300	70640090	5300	5300	5300	5300	0
74	20240627	191200	70640090	5300	5300	5300	5300	0
75	20240627	191100	70640090	5300	5300	5300	5300	0
76	20240627	191000	70640090	5300	5300	5300	5300	0
77	20240627	190900	70640090	5300	5300	5300	5300	0
78	20240627	190800	70640090	5300	5300	5300	5300	0
79	20240627	190700	70640090	5300	5300	5300	5300	0
80	20240627	190600	70640090	5300	5300	5300	5300	0
81	20240627	190500	70640090	5300	5300	5300	5300	0
82	20240627	190400	70640090	5300	5300	5300	5300	0
83	20240627	190300	70640090	5300	5300	5300	5300	0
84	20240627	190200	70640090	5300	5300	5300	5300	0
85	20240627	190100	70640090	5300	5300	5300	5300	0
86	20240627	190000	70640090	5300	5300	5300	5300	0
87	20240627	185900	70640090	5300	5300	5300	5300	0
88	20240627	185800	70640090	5300	5300	5300	5300	0
89	20240627	185700	70640090	5300	5300	5300	5300	0
90	20240627	185600	70640090	5300	5300	5300	5300	0
91	20240627	185500	70640090	5300	5300	5300	5300	0
92	20240627	185400	70640090	5300	5300	5300	5300	293
93	20240627	185300	70640090	5300	5300	5300	5300	0
94	20240627	185200	70640090	5300	5300	5300	5300	0
95	20240627	185100	70640090	5300	5300	5300	5300	0
96	20240627	185000	70640090	5300	5300	5300	5300	0
97	20240627	184900	70640090	5300	5300	5300	5300	0
98	20240627	184800	70640090	5300	5300	5300	5300	0
99	20240627	184700	70640090	5300	5300	5300	5300	0
100	20240627	184600	70640090	5300	5300	5300	5300	0
101	20240627	184500	70640090	5300	5300	5300	5300	0
102	20240627	184400	70640090	5300	5300	5300	5300	0
103	20240627	184300	70640090	5300	5300	5300	5300	0
104	20240627	184200	70640090	5300	5300	5300	5300	0
105	20240627	184100	70640090	5300	5300	5300	5300	0
106	20240627	184000	70640090	5300	5300	5300	5300	0
107	20240627	183900	70640090	5300	5300	5300	5300	0
108	20240627	183800	70640090	5300	5300	5300	5300	0
109	20240627	183700	70640090	5300	5300	5300	5300	0
110	20240627	183600	70640090	5300	5300	5300	5300	0
111	20240627	183500	70640090	5300	5300	5300	5300	0
112	20240627	183400	70640090	5300	5300	5300	5300	0
113	20240627	183300	70640090	5300	5300	5300	5300	0
114	20240627	183200	70640090	5300	5300	5300	5300	0
115	20240627	183100	70640090	5300	5300	5300	5300	0
116	20240627	183000	70640090	5300	5300	5300	5300	0
117	20240627	182900	70640090	5300	5300	5300	5300	0
118	20240627	182800	70640090	5300	5300	5300	5300	0
119	20240627	182700	70640090	5300	5300	5300	5300	0
120	20240627	182600	70640090	5300	5300	5300	5300	0
121	20240627	182500	70640090	5300	5300	5300	5300	0
122	20240627	182400	70640090	5300	5300	5300	5300	293
123	20240627	182300	70640090	5300	5300	5300	5300	0
124	20240627	182200	70640090	5300	5300	5300	5300	0
125	20240627	182100	70640090	5300	5300	5300	5300	0
126	20240627	182000	70640090	5300	5300	5300	5300	0
127	20240627	181900	70640090	5300	5300	5300	5300	0
128	20240627	181800	70640090	5300	5300	5300	5300	0
129	20240627	181700	70640090	5300	5300	5300	5300	0
130	20240627	181600	70640090	5300	5300	5300	5300	0
131	20240627	181500	70640090	5300	5300	5300	5300	0
132	20240627	181400	70640090	5300	5300	5300	5300	0
133	20240627	181300	70640090	5300	5300	5300	5300	0
134	20240627	181200	70640090	5300	5300	5300	5300	0
135	20240627	181100	70640090	5300	5300	5300	5300	0
136	20240627	181000	70640090	5300	5300	5300	5300	0
137	20240627	180900	70640090	5300	5300	5300	5300	0
138	20240627	180800	70640090	5300	5300	5300	5300	0
139	20240627	180700	70640090	5300	5300	5300	5300	0
140	20240627	180600	70640090	5300	5300	5300	5300	0
141	20240627	180500	70640090	5300	5300	5300	5300	0
142	20240627	180400	70640090	5300	5300	5300	5300	0
143	20240627	180300	70640090	5300	5300	5300	5300	0
144	20240627	180200	70640090	5300	5300	5300	5300	0
145	20240627	180100	70640090	5300	5300	5300	5300	0
146	20240627	180000	70640090	5300	5300	5300	5300	0
147	20240627	175900	70640090	5300	5300	5300	5300	0
148	20240627	175800	70640090	5300	5300	5300	5300	0
149	20240627	175700	70640090	5300	5300	5300	5300	0
150	20240627	175600	70640090	5300	5300	5300	5300	0
151	20240627	175500	70640090	5300	5300	5300	5300	0
152	20240627	175400	70640090	5300	5300	5300	5300	293
153	20240627	175300	70640090	5300	5300	5300	5300	0
154	20240627	175200	70640090	5300	5300	5300	5300	0
155	20240627	175100	70640090	5300	5300	5300	5300	0
156	20240627	175000	70640090	5300	5300	5300	5300	0
157	20240627	174900	70640090	5300	5300	5300	5300	0
158	20240627	174800	70640090	5300	5300	5300	5300	0
159	20240627	174700	70640090	5300	5300	5300	5300	0
160	20240627	174600	70640090	5300	5300	5300	5300	0
161	20240627	174500	70640090	5300	5300	5300	5300	0
162	20240627	174400	70640090	5300	5300	5300	5300	0
163	20240627	174300	70640090	5300	5300	5300	5300	0
164	20240627	174200	70640090	5300	5300	5300	5300	0
165	20240627	174100	70640090	5300	5300	5300	5300	0
166	20240627	174000	70640090	5300	5300	5300	5300	0
167	20240627	173900	70640090	5300	5300	5300	5300	0
168	20240627	173800	70640090	5300	5300	5300	5300	0
169	20240627	173700	70640090	5300	5300	5300	5300	0
170	20240627	173600	70640090	5300	5300	5300	5300	0
171	20240627	173500	70640090	5300	5300	5300	5300	0
172	20240627	173400	70640090	5300	5300	5300	5300	0
173	20240627	173300	70640090	5300	5300	5300	5300	0
174	20240627	173200	70640090	5300	5300	5300	5300	0
175	20240627	173100	70640090	5300	5300	5300	5300	0
176	20240627	173000	70640090	5300	5300	5300	5300	0
177	20240627	172900	70640090	5300	5300	5300	5300	0
178	20240627	172800	70640090	5300	5300	5300	5300	0
179	20240627	172700	70640090	5300	5300	5300	5300	0
180	20240627	172600	70640090	5300	5300	5300	5300	0
181	20240627	172500	70640090	5300	5300	5300	5300	0
182	20240627	172400	70640090	5300	5300	5300	5300	293
183	20240627	172300	70640090	5300	5300	5300	5300	0
184	20240627	172200	70640090	5300	5300	5300	5300	0
185	20240627	172100	70640090	5300	5300	5300	5300	0
186	20240627	172000	70640090	5300	5300	5300	5300	0
187	20240627	171900	70640090	5300	5300	5300	5300	0
188	20240627	171800	70640090	5300	5300	5300	5300	0
189	20240627	171700	70640090	5300	5300	5300	5300	0
190	20240627	171600	70640090	5300	5300	5300	5300	0
191	20240627	171500	70640090	5300	5300	5300	5300	0
192	20240627	171400	70640090	5300	5300	5300	5300	0
193	20240627	171300	70640090	5300	5300	5300	5300	0
194	20240627	171200	70640090	5300	5300	5300	5300	0
195	20240627	171100	70640090	5300	5300	5300	5300	0
196	20240627	171000	70640090	5300	5300	5300	5300	0
197	20240627	170900	70640090	5300	5300	5300	5300	0
198	20240627	170800	70640090	5300	5300	5300	5300	0
199	20240627	170700	70640090	5300	5300	5300	5300	0
200	20240627	170600	70640090	5300	5300	5300	5300	0
201	20240627	170500	70640090	5300	5300	5300	5300	0
202	20240627	170400	70640090	5300	5300	5300	5300	0
203	20240627	170300	70640090	5300	5300	5300	5300	0
204	20240627	170200	70640090	5300	5300	5300	5300	0
205	20240627	170100	70640090	5300	5300	5300	5300	0
206	20240627	170000	70640090	5300	5300	5300	5300	0
207	20240627	165900	70640090	5300	5300	5300	5300	0
208	20240627	165800	70640090	5300	5300	5300	5300	0
209	20240627	165700	70640090	5300	5300	5300	5300	0
210	20240627	165600	70640090	5300	5300	5300	5300	0
211	20240627	165500	70640090	5300	5300	5300	5300	0
212	20240627	165400	70640090	5300	5300	5300	5300	293
213	20240627	165300	70640090	5300	5300	5300	5300	0
214	20240627	165200	70640090	5300	5300	5300	5300	0
215	20240627	165100	70640090	5300	5300	5300	5300	0
216	20240627	165000	70640090	5300	5300	5300	5300	0
217	20240627	164900	70640090	5300	5300	5300	5300	0
218	20240627	164800	70640090	5300	5300	5300	5300	0
219	20240627	164700	70640090	5300	5300	5300	5300	0
220	20240627	164600	70640090	5300	5300	5300	5300	0
221	20240627	164500	70640090	5300	5300	5300	5300	0
222	20240627	164400	70640090	5300	5300	5300	5300	0
223	20240627	164300	70640090	5300	5300	5300	5300	0
224	20240627	164200	70640090	5300	5300	5300	5300	0
225	20240627	164100	70640090	5300	5300	5300	5300	0
226	20240627	164000	70640090	5300	5300	5300	5300	0
227	20240627	163900	70640090	5300	5300	5300	5300	0
228	20240627	163800	70640090	5300	5300	5300	5300	0
229	20240627	163700	70640090	5300	5300	5300	5300	0
230	20240627	163600	70640090	5300	5300	5300	5300	0
231	20240627	163500	70640090	5300	5300	5300	5300	0
232	20240627	163400	70640090	5300	5300	5300	5300	0
233	20240627	163300	70640090	5300	5300	5300	5300	0
234	20240627	163200	70640090	5300	5300	5300	5300	0
235	20240627	163100	70640090	5300	5300	5300	5300	0
236	20240627	163000	70640090	5300	5300	5300	5300	0
237	20240627	162900	70640090	5300	5300	5300	5300	0
238	20240627	162800	70640090	5300	5300	5300	5300	0
239	20240627	162700	70640090	5300	5300	5300	5300	0
240	20240627	162600	70640090	5300	5300	5300	5300	0
241	20240627	162500	70640090	5300	5300	5300	5300	0
242	20240627	162400	70640090	5300	5300	5300	5300	293
243	20240627	162300	70640090	5300	5300	5300	5300	0
244	20240627	162200	70640090	5300	5300	5300	5300	0
245	20240627	162100	70640090	5300	5300	5300	5300	0
246	20240627	162000	70640090	5300	5300	5300	5300	0
247	20240627	161900	70640090	5300	5300	5300	5300	0
248	20240627	161800	70640090	5300	5300	5300	5300	0
249	20240627	161700	70640090	5300	5300	5300	5300	0
250	20240627	161600	70640090	5300	5300	5300	5300	0
251	20240627	161500	70640090	5300	5300	5300	5300	0
252	20240627	161400	70640090	5300	5300	5300	5300	0
253	20240627	161300	70640090	5300	5300	5300	5300	0
254	20240627	161200	70640090	5300	5300	5300	5300	0
255	20240627	161100	70640090	5300	5300	5300	5300	0
256	20240627	161000	70640090	5300	5300	5300	5300	0
257	20240627	160900	70640090	5300	5300	5300	5300	0
258	20240627	160800	70640090	5300	5300	5300	5300	0
259	20240627	160700	70640090	5300	5300	5300	5300	0
260	20240627	160600	70640090	5300	5300	5300	5300	0
261	20240627	160500	70640090	5300	5300	5300	5300	0
262	20240627	160400	70640090	5300	5300	5300	5300	0
263	20240627	160300	70640090	5300	5300	5300	5300	0
264	20240627	160200	70640090	5300	5300	5300	5300	0
265	20240627	160100	70640090	5300	5300	5300	5300	0
266	20240627	160000	70640090	5300	5300	5300	5300	0
267	20240627	155900	70640090	5300	5300	5300	5300	0
268	20240627	155800	70640090	5300	5300	5300	5300	0
269	20240627	155700	70640090	5300	5300	5300	5300	0
270	20240627	155600	70640090	5300	5300	5300	5300	0
271	20240627	155500	70640090	5300	5300	5300	5300	0
272	20240627	155400	70640090	5300	5300	5300	5300	293
273	20240627	155300	70640090	5300	5300	5300	5300	0
274	20240627	155200	70640090	5300	5300	5300	5300	0
275	20240627	155100	70640090	5300	5300	5300	5300	0
276	20240627	155000	70640090	5300	5300	5300	5300	0
277	20240627	154900	70640090	5300	5300	5300	5300	0
278	20240627	154800	70640090	5300	5300	5300	5300	0
279	20240627	154700	70640090	5300	5300	5300	5300	0
280	20240627	154600	70640090	5300	5300	5300	5300	0
281	20240627	154500	70640090	5300	5300	5300	5300	0
282	20240627	154400	70640090	5300	5300	5300	5300	0
283	20240627	154300	70640090	5300	5300	5300	5300	0
284	20240627	154200	70640090	5300	5300	5300	5300	0
285	20240627	154100	70640090	5300	5300	5300	5300	0
286	20240627	154000	70640090	5300	5300	5300	5300	0
287	20240627	153900	70640090	5300	5300	5300	5300	0
288	20240627	153800	70640090	5300	5300	5300	5300	0
289	20240627	153700	70640090	5300	5300	5300	5300	0
290	20240627	153600	70640090	5300	5300	5300	5300	0
291	20240627	153500	70640090	5300	5300	5300	5300	0
292	20240627	153400	70640090	5300	5300	5300	5300	0
293	20240627	153300	70640090	5300	5300	5300	5300	0
294	20240627	153200	70640090	5300	5300	5300	5300	0
295	20240627	153100	70640090	5300	5300	5300	5300	0
296	20240627	153000	70640090	5300	5300	5300	5300	293
297	20240627	152900	69087190	5290	5290	5290	5290	0
298	20240627	152800	69087190	5290	5290	5290	5290	0
299	20240627	152700	69087190	5290	5290	5290	5290	0
300	20240627	152600	69087190	5290	5290	5290	5290	0
301	20240627	152500	69087190	5290	5290	5290	5290	0
302	20240627	152400	69087190	5290	5290	5290	5290	0
303	20240627	152300	69087190	5290	5290	5290	5290	0
304	20240627	152200	69087190	5290	5290	5290	5290	0
305	20240627	152100	69087190	5290	5290	5290	5290	0
306	20240627	152000	69087190	5290	5290	5290	5290	0
307	20240627	151900	69087190	5290	5280	5300	5280	13
308	20240627	151800	69018510	5280	5280	5280	5280	0
309	20240627	151700	69018510	5280	5280	5280	5280	0
310	20240627	151600	69018510	5280	5280	5280	5280	32
311	20240627	151500	68849550	5290	5290	5290	5290	0
312	20240627	151400	68849550	5290	5290	5290	5290	65
313	20240627	151300	68505700	5280	5280	5280	5280	10
314	20240627	151200	68452900	5290	5290	5290	5290	184
315	20240627	151100	67479540	5290	5290	5290	5290	148
316	20240627	151000	66696620	5290	5290	5290	5290	4
317	20240627	150900	66675460	5300	5300	5300	5300	16
318	20240627	150800	66590660	5300	5300	5300	5300	0
319	20240627	150700	66590660	5300	5300	5300	5300	0
320	20240627	150600	66590660	5300	5300	5300	5300	466
321	20240627	150500	64120860	5300	5300	5300	5300	52
322	20240627	150400	63845260	5310	5310	5310	5310	0
323	20240627	150300	63845260	5310	5310	5310	5310	139
324	20240627	150200	63107170	5310	5310	5310	5310	0
325	20240627	150100	63107170	5310	5310	5310	5310	0
326	20240627	150000	63107170	5310	5310	5310	5310	50
327	20240627	145900	62841670	5310	5310	5310	5310	1
328	20240627	145800	62836360	5300	5300	5300	5300	0
329	20240627	145700	62836360	5300	5300	5300	5300	150
330	20240627	145600	62041360	5300	5300	5300	5300	0
331	20240627	145500	62041360	5300	5300	5300	5300	19
332	20240627	145400	61940660	5310	5300	5310	5300	23
333	20240627	145300	61818550	5310	5310	5310	5310	0
334	20240627	145200	61818550	5310	5310	5310	5310	31
335	20240627	145100	61653940	5310	5310	5310	5310	0
336	20240627	145000	61653940	5310	5310	5310	5310	0
337	20240627	144900	61653940	5310	5310	5310	5310	0
338	20240627	144800	61653940	5310	5300	5310	5300	51
339	20240627	144700	61383140	5310	5310	5310	5310	21
340	20240627	144600	61271630	5300	5300	5300	5300	0
341	20240627	144500	61271630	5300	5300	5300	5300	0
342	20240627	144400	61271630	5300	5300	5300	5300	0
343	20240627	144300	61271630	5300	5300	5300	5300	0
344	20240627	144200	61271630	5300	5300	5300	5300	0
345	20240627	144100	61271630	5300	5300	5300	5300	0
346	20240627	144000	61271630	5300	5300	5300	5300	0
347	20240627	143900	61271630	5300	5300	5300	5300	0
348	20240627	143800	61271630	5300	5300	5300	5300	0
349	20240627	143700	61271630	5300	5300	5300	5300	0
350	20240627	143600	61271630	5300	5300	5300	5300	0
351	20240627	143500	61271630	5300	5300	5300	5300	0
352	20240627	143400	61271630	5300	5300	5300	5300	59
353	20240627	143300	60958930	5300	5300	5300	5300	10
354	20240627	143200	60905930	5300	5300	5300	5300	0
355	20240627	143100	60905930	5300	5300	5300	5300	0
356	20240627	143000	60905930	5300	5300	5300	5300	0
357	20240627	142900	60905930	5300	5300	5300	5300	0
358	20240627	142800	60905930	5300	5300	5300	5300	0
359	20240627	142700	60905930	5300	5300	5300	5300	9
360	20240627	142600	60858230	5300	5300	5300	5300	0
361	20240627	142500	60858230	5300	5300	5300	5300	0
362	20240627	142400	60858230	5300	5300	5300	5300	0
363	20240627	142300	60858230	5300	5300	5300	5300	0
364	20240627	142200	60858230	5300	5300	5300	5300	41
365	20240627	142100	60640930	5310	5310	5310	5310	0
366	20240627	142000	60640930	5310	5300	5310	5300	1405
367	20240627	141900	53194380	5310	5310	5310	5310	0
368	20240627	141800	53194380	5310	5310	5310	5310	0
369	20240627	141700	53194380	5310	5310	5310	5310	154
370	20240627	141600	52376640	5330	5330	5330	5330	0
371	20240627	141500	52376640	5330	5330	5330	5330	0
372	20240627	141400	52376640	5330	5330	5330	5330	0
373	20240627	141300	52376640	5330	5330	5330	5330	0
374	20240627	141200	52376640	5330	5330	5330	5330	0
375	20240627	141100	52376640	5330	5330	5330	5330	0
376	20240627	141000	52376640	5330	5330	5330	5330	0
377	20240627	140900	52376640	5330	5330	5330	5330	0
378	20240627	140800	52376640	5330	5330	5330	5330	0
379	20240627	140700	52376640	5330	5330	5330	5330	51
380	20240627	140600	52104810	5330	5330	5330	5330	3
381	20240627	140500	52088820	5300	5300	5300	5300	100
382	20240627	140400	51558820	5330	5330	5330	5330	0
383	20240627	140300	51558820	5330	5330	5330	5330	0
384	20240627	140200	51558820	5330	5330	5330	5330	50
385	20240627	140100	51292320	5300	5300	5300	5300	0
386	20240627	140000	51292320	5300	5310	5310	5300	550
387	20240627	135900	48374420	5310	5310	5310	5310	0
388	20240627	135800	48374420	5310	5320	5320	5310	200
389	20240627	135700	47311440	5320	5320	5320	5320	0
390	20240627	135600	47311440	5320	5320	5320	5320	0
391	20240627	135500	47311440	5320	5320	5320	5320	0
392	20240627	135400	47311440	5320	5330	5330	5320	46
393	20240627	135300	47066710	5320	5320	5320	5320	0
394	20240627	135200	47066710	5320	5340	5340	5320	98
395	20240627	135100	46544910	5350	5350	5350	5350	0
396	20240627	135000	46544910	5350	5350	5350	5350	0
397	20240627	134900	46544910	5350	5350	5350	5350	0
398	20240627	134800	46544910	5350	5350	5350	5350	0
399	20240627	134700	46544910	5350	5350	5350	5350	0
400	20240627	134600	46544910	5350	5350	5350	5350	7
401	20240627	134500	46507460	5350	5350	5350	5350	0
402	20240627	134400	46507460	5350	5350	5350	5350	0
403	20240627	134300	46507460	5350	5350	5350	5350	0
404	20240627	134200	46507460	5350	5350	5350	5350	0
405	20240627	134100	46507460	5350	5350	5350	5350	0
406	20240627	134000	46507460	5350	5350	5350	5350	0
407	20240627	133900	46507460	5350	5350	5350	5350	0
408	20240627	133800	46507460	5350	5350	5350	5350	0
409	20240627	133700	46507460	5350	5350	5350	5350	0
410	20240627	133600	46507460	5350	5350	5350	5350	0
411	20240627	133500	46507460	5350	5350	5350	5350	0
412	20240627	133400	46507460	5350	5350	5350	5350	1
413	20240627	133300	46502110	5340	5340	5340	5340	0
414	20240627	133200	46502110	5340	5340	5340	5340	5
415	20240627	133100	46475410	5350	5350	5350	5350	0
416	20240627	133000	46475410	5350	5350	5350	5350	0
417	20240627	132900	46475410	5350	5350	5350	5350	0
418	20240627	132800	46475410	5350	5350	5350	5350	0
419	20240627	132700	46475410	5350	5350	5350	5350	0
420	20240627	132600	46475410	5350	5350	5350	5350	0
421	20240627	132500	46475410	5350	5350	5350	5350	0
422	20240627	132400	46475410	5350	5350	5350	5350	0
423	20240627	132300	46475410	5350	5350	5350	5350	0
424	20240627	132200	46475410	5350	5350	5350	5350	0
425	20240627	132100	46475410	5350	5350	5350	5350	0
426	20240627	132000	46475410	5350	5350	5350	5350	0
427	20240627	131900	46475410	5350	5350	5350	5350	0
428	20240627	131800	46475410	5350	5350	5350	5350	0
429	20240627	131700	46475410	5350	5350	5350	5350	0
430	20240627	131600	46475410	5350	5350	5350	5350	0
431	20240627	131500	46475410	5350	5350	5350	5350	0
432	20240627	131400	46475410	5350	5350	5350	5350	0
433	20240627	131300	46475410	5350	5350	5350	5350	0
434	20240627	131200	46475410	5350	5350	5350	5350	0
435	20240627	131100	46475410	5350	5350	5350	5350	0
436	20240627	131000	46475410	5350	5350	5350	5350	0
437	20240627	130900	46475410	5350	5350	5350	5350	1
438	20240627	130800	46470060	5360	5360	5360	5360	0
439	20240627	130700	46470060	5360	5360	5360	5360	1
440	20240627	130600	46464700	5330	5330	5330	5330	0
441	20240627	130500	46464700	5330	5330	5330	5330	0
442	20240627	130400	46464700	5330	5370	5370	5320	1139
443	20240627	130300	40396890	5330	5330	5330	5330	0
444	20240627	130200	40396890	5330	5330	5330	5330	0
445	20240627	130100	40396890	5330	5330	5330	5330	0
446	20240627	130000	40396890	5330	5330	5330	5330	0
447	20240627	125900	40396890	5330	5330	5330	5330	0
448	20240627	125800	40396890	5330	5330	5330	5330	0
449	20240627	125700	40396890	5330	5330	5330	5330	0
450	20240627	125600	40396890	5330	5330	5330	5330	0
451	20240627	125500	40396890	5330	5330	5330	5330	0
452	20240627	125400	40396890	5330	5340	5340	5330	253
453	20240627	125300	39048240	5340	5340	5340	5340	34
454	20240627	125200	38866680	5340	5350	5350	5340	480
455	20240627	125100	36300850	5350	5350	5350	5350	700
456	20240627	125000	32555850	5370	5370	5370	5370	0
457	20240627	124900	32555850	5370	5370	5370	5370	1
458	20240627	124800	32550480	5350	5350	5350	5350	0
459	20240627	124700	32550480	5350	5350	5350	5350	33
460	20240627	124600	32373930	5360	5360	5360	5360	0
461	20240627	124500	32373930	5360	5360	5360	5360	0
462	20240627	124400	32373930	5360	5360	5360	5360	0
463	20240627	124300	32373930	5360	5360	5360	5360	17
464	20240627	124200	32282810	5380	5380	5380	5380	0
465	20240627	124100	32282810	5380	5380	5380	5380	0
466	20240627	124000	32282810	5380	5380	5380	5380	0
467	20240627	123900	32282810	5380	5380	5380	5380	0
468	20240627	123800	32282810	5380	5380	5380	5380	0
469	20240627	123700	32282810	5380	5380	5380	5380	0
470	20240627	123600	32282810	5380	5380	5380	5380	0
471	20240627	123500	32282810	5380	5360	5380	5360	55
472	20240627	123400	31987910	5360	5360	5360	5360	0
473	20240627	123300	31987910	5360	5360	5360	5360	0
474	20240627	123200	31987910	5360	5360	5360	5360	0
475	20240627	123100	31987910	5360	5360	5360	5360	0
476	20240627	123000	31987910	5360	5360	5360	5360	0
477	20240627	122900	31987910	5360	5360	5360	5360	0
478	20240627	122800	31987910	5360	5360	5360	5360	0
479	20240627	122700	31987910	5360	5360	5360	5360	0
480	20240627	122600	31987910	5360	5360	5360	5360	320
481	20240627	122500	30272710	5360	5360	5360	5360	0
482	20240627	122400	30272710	5360	5360	5360	5360	0
483	20240627	122300	30272710	5360	5360	5360	5360	0
484	20240627	122200	30272710	5360	5360	5360	5360	0
485	20240627	122100	30272710	5360	5360	5360	5360	0
486	20240627	122000	30272710	5360	5360	5360	5360	0
487	20240627	121900	30272710	5360	5360	5360	5360	0
488	20240627	121800	30272710	5360	5360	5360	5360	4
489	20240627	121700	30251270	5360	5360	5360	5360	0
490	20240627	121600	30251270	5360	5360	5360	5360	0
491	20240627	121500	30251270	5360	5360	5360	5360	0
492	20240627	121400	30251270	5360	5360	5360	5360	0
493	20240627	121300	30251270	5360	5370	5370	5360	510
494	20240627	121200	27512770	5370	5370	5370	5370	142
495	20240627	121100	26750230	5370	5370	5370	5370	0
496	20240627	121000	26750230	5370	5370	5370	5370	0
497	20240627	120900	26750230	5370	5380	5380	5370	52
498	20240627	120800	26470950	5370	5370	5370	5370	100
499	20240627	120700	25933950	5390	5390	5390	5390	0
500	20240627	120600	25933950	5390	5390	5390	5390	0
501	20240627	120500	25933950	5390	5390	5390	5390	0
502	20240627	120400	25933950	5390	5390	5390	5390	1
503	20240627	120300	25928560	5370	5370	5370	5370	0
504	20240627	120200	25928560	5370	5370	5370	5370	200
505	20240627	120100	24854560	5370	5370	5370	5370	50
506	20240627	120000	24586060	5370	5370	5370	5370	50
507	20240627	115900	24317560	5390	5390	5390	5390	10
508	20240627	115800	24263660	5390	5390	5390	5390	13
509	20240627	115700	24193590	5380	5380	5380	5380	0
510	20240627	115600	24193590	5380	5380	5380	5380	0
511	20240627	115500	24193590	5380	5380	5380	5380	25
512	20240627	115400	24059090	5390	5390	5390	5390	0
513	20240627	115300	24059090	5390	5390	5390	5390	0
514	20240627	115200	24059090	5390	5390	5390	5390	0
515	20240627	115100	24059090	5390	5390	5390	5390	0
516	20240627	115000	24059090	5390	5390	5390	5390	0
517	20240627	114900	24059090	5390	5390	5390	5390	0
518	20240627	114800	24059090	5390	5390	5390	5390	0
519	20240627	114700	24059090	5390	5390	5390	5390	0
520	20240627	114600	24059090	5390	5390	5390	5390	0
521	20240627	114500	24059090	5390	5390	5390	5390	0
522	20240627	114400	24059090	5390	5390	5390	5390	0
523	20240627	114300	24059090	5390	5390	5390	5390	0
524	20240627	114200	24059090	5390	5390	5390	5390	0
525	20240627	114100	24059090	5390	5390	5390	5390	0
526	20240627	114000	24059090	5390	5390	5390	5390	0
527	20240627	113900	24059090	5390	5390	5390	5390	0
528	20240627	113800	24059090	5390	5390	5390	5390	0
529	20240627	113700	24059090	5390	5390	5390	5390	10
530	20240627	113600	24005190	5380	5380	5380	5380	66
531	20240627	113500	23650110	5390	5390	5390	5390	0
532	20240627	113400	23650110	5390	5390	5390	5390	0
533	20240627	113300	23650110	5390	5390	5390	5390	19
534	20240627	113200	23547700	5390	5390	5390	5390	1
535	20240627	113100	23542310	5390	5390	5390	5390	0
536	20240627	113000	23542310	5390	5390	5390	5390	0
537	20240627	112900	23542310	5390	5390	5390	5390	0
538	20240627	112800	23542310	5390	5390	5390	5390	0
539	20240627	112700	23542310	5390	5390	5390	5390	1
540	20240627	112600	23536920	5370	5370	5370	5370	0
541	20240627	112500	23536920	5370	5370	5370	5370	0
542	20240627	112400	23536920	5370	5370	5370	5370	0
543	20240627	112300	23536920	5370	5370	5370	5370	0
544	20240627	112200	23536920	5370	5370	5370	5370	0
545	20240627	112100	23536920	5370	5370	5370	5370	0
546	20240627	112000	23536920	5370	5370	5370	5370	0
547	20240627	111900	23536920	5370	5370	5370	5370	0
548	20240627	111800	23536920	5370	5370	5370	5370	0
549	20240627	111700	23536920	5370	5370	5370	5370	0
550	20240627	111600	23536920	5370	5370	5370	5370	0
551	20240627	111500	23536920	5370	5370	5370	5370	0
552	20240627	111400	23536920	5370	5370	5370	5370	0
553	20240627	111300	23536920	5370	5370	5370	5370	0
554	20240627	111200	23536920	5370	5370	5370	5370	0
555	20240627	111100	23536920	5370	5370	5370	5370	0
556	20240627	111000	23536920	5370	5370	5370	5370	0
557	20240627	110900	23536920	5370	5370	5370	5370	0
558	20240627	110800	23536920	5370	5370	5370	5370	0
559	20240627	110700	23536920	5370	5370	5370	5370	100
560	20240627	110600	22999920	5370	5370	5370	5370	0
561	20240627	110500	22999920	5370	5370	5370	5370	0
562	20240627	110400	22999920	5370	5370	5370	5370	16
563	20240627	110300	22914000	5390	5390	5390	5390	0
564	20240627	110200	22914000	5390	5390	5390	5390	0
565	20240627	110100	22914000	5390	5390	5390	5390	0
566	20240627	110000	22914000	5390	5390	5390	5390	0
567	20240627	105900	22914000	5390	5390	5390	5390	0
568	20240627	105800	22914000	5390	5390	5390	5390	0
569	20240627	105700	22914000	5390	5390	5390	5390	0
570	20240627	105600	22914000	5390	5390	5390	5390	0
571	20240627	105500	22914000	5390	5390	5390	5390	0
572	20240627	105400	22914000	5390	5390	5390	5390	0
573	20240627	105300	22914000	5390	5390	5390	5390	0
574	20240627	105200	22914000	5390	5390	5390	5390	0
575	20240627	105100	22914000	5390	5390	5390	5390	0
576	20240627	105000	22914000	5390	5390	5390	5390	0
577	20240627	104900	22914000	5390	5390	5390	5390	0
578	20240627	104800	22914000	5390	5390	5390	5390	1
579	20240627	104700	22908610	5370	5370	5370	5370	0
580	20240627	104600	22908610	5370	5370	5370	5370	64
581	20240627	104500	22564930	5390	5390	5390	5390	0
582	20240627	104400	22564930	5390	5390	5390	5390	1
583	20240627	104300	22559540	5360	5360	5360	5360	0
584	20240627	104200	22559540	5360	5360	5360	5360	0
585	20240627	104100	22559540	5360	5360	5360	5360	11
586	20240627	104000	22500580	5390	5390	5390	5390	0
587	20240627	103900	22500580	5390	5390	5390	5390	0
588	20240627	103800	22500580	5390	5390	5390	5390	1
589	20240627	103700	22495190	5350	5350	5350	5350	0
590	20240627	103600	22495190	5350	5350	5350	5350	0
591	20240627	103500	22495190	5350	5350	5350	5350	0
592	20240627	103400	22495190	5350	5350	5350	5350	0
593	20240627	103300	22495190	5350	5350	5350	5350	8
594	20240627	103200	22452390	5380	5380	5380	5380	0
595	20240627	103100	22452390	5380	5380	5380	5380	0
596	20240627	103000	22452390	5380	5380	5380	5380	0
597	20240627	102900	22452390	5380	5380	5380	5380	0
598	20240627	102800	22452390	5380	5380	5380	5380	0
599	20240627	102700	22452390	5380	5380	5380	5380	45
600	20240627	102600	22210290	5350	5350	5350	5350	0
601	20240627	102500	22210290	5350	5350	5350	5350	0
602	20240627	102400	22210290	5350	5350	5350	5350	400
603	20240627	102300	20070290	5350	5350	5350	5350	0
604	20240627	102200	20070290	5350	5350	5350	5350	0
605	20240627	102100	20070290	5350	5370	5370	5350	537
606	20240627	102000	17191090	5390	5390	5390	5390	1037
607	20240627	101900	11601660	5390	5390	5390	5390	0
608	20240627	101800	11601660	5390	5390	5390	5390	500
609	20240627	101700	8906660	5370	5370	5370	5370	3
610	20240627	101600	8890550	5390	5370	5390	5370	2
611	20240627	101500	8879790	5390	5390	5390	5390	1
612	20240627	101400	8874400	5390	5390	5390	5390	0
613	20240627	101300	8874400	5390	5390	5390	5390	0
614	20240627	101200	8874400	5390	5390	5390	5390	0
615	20240627	101100	8874400	5390	5390	5390	5390	0
616	20240627	101000	8874400	5390	5390	5390	5390	0
617	20240627	100900	8874400	5390	5390	5390	5390	0
618	20240627	100800	8874400	5390	5390	5390	5390	5
619	20240627	100700	8847450	5390	5390	5390	5390	0
620	20240627	100600	8847450	5390	5390	5390	5390	0
621	20240627	100500	8847450	5390	5390	5390	5390	3
622	20240627	100400	8831280	5390	5390	5390	5390	0
623	20240627	100300	8831280	5390	5390	5390	5390	0
624	20240627	100200	8831280	5390	5390	5390	5390	1
625	20240627	100100	8825890	5370	5390	5390	5370	262
626	20240627	100000	7413790	5360	5380	5380	5360	142
627	20240627	095900	6650140	5380	5380	5380	5380	0
628	20240627	095800	6650140	5380	5380	5380	5380	0
629	20240627	095700	6650140	5380	5380	5380	5380	0
630	20240627	095600	6650140	5380	5380	5380	5380	0
631	20240627	095500	6650140	5380	5380	5380	5380	0
632	20240627	095400	6650140	5380	5380	5380	5380	0
633	20240627	095300	6650140	5380	5380	5380	5380	1
634	20240627	095200	6644760	5390	5390	5390	5390	2
635	20240627	095100	6633980	5390	5390	5390	5390	0
636	20240627	095000	6633980	5390	5390	5390	5390	0
637	20240627	094900	6633980	5390	5390	5390	5390	0
638	20240627	094800	6633980	5390	5390	5390	5390	0
639	20240627	094700	6633980	5390	5390	5390	5390	0
640	20240627	094600	6633980	5390	5390	5390	5390	0
641	20240627	094500	6633980	5390	5390	5390	5390	0
642	20240627	094400	6633980	5390	5390	5390	5390	0
643	20240627	094300	6633980	5390	5390	5390	5390	0
644	20240627	094200	6633980	5390	5390	5390	5390	0
645	20240627	094100	6633980	5390	5390	5390	5390	0
646	20240627	094000	6633980	5390	5390	5390	5390	0
647	20240627	093900	6633980	5390	5390	5390	5390	0
648	20240627	093800	6633980	5390	5390	5390	5390	117
649	20240627	093700	6003350	5390	5390	5390	5390	0
650	20240627	093600	6003350	5390	5390	5390	5390	107
651	20240627	093500	5426620	5410	5410	5410	5410	0
652	20240627	093400	5426620	5410	5410	5410	5410	0
653	20240627	093300	5426620	5410	5410	5410	5410	0
654	20240627	093200	5426620	5410	5410	5410	5410	0
655	20240627	093100	5426620	5410	5410	5410	5410	0
656	20240627	093000	5426620	5410	5400	5410	5400	38
657	20240627	092900	5221410	5410	5410	5410	5410	14
658	20240627	092800	5145670	5410	5410	5410	5410	1
659	20240627	092700	5140260	5420	5420	5420	5420	0
660	20240627	092600	5140260	5420	5420	5420	5420	180
661	20240627	092500	4164660	5420	5420	5420	5420	0
662	20240627	092400	4164660	5420	5420	5420	5420	0
663	20240627	092300	4164660	5420	5420	5420	5420	0
664	20240627	092200	4164660	5420	5420	5420	5420	0
665	20240627	092100	4164660	5420	5420	5420	5420	0
666	20240627	092000	4164660	5420	5420	5420	5420	0
667	20240627	091900	4164660	5420	5420	5420	5420	11
668	20240627	091800	4105040	5440	5440	5440	5440	1
669	20240627	091700	4099600	5440	5440	5440	5440	0
670	20240627	091600	4099600	5440	5440	5440	5440	0
671	20240627	091500	4099600	5440	5440	5440	5440	542
672	20240627	091400	1151120	5440	5440	5440	5440	0
673	20240627	091300	1151120	5440	5440	5440	5440	1
674	20240627	091200	1145680	5420	5420	5420	5420	0
675	20240627	091100	1145680	5420	5420	5420	5420	0
676	20240627	091000	1145680	5420	5420	5420	5420	0
677	20240627	090900	1145680	5420	5420	5420	5420	88
678	20240627	090800	668720	5440	5440	5440	5440	0
679	20240627	090700	668720	5440	5440	5440	5440	0
680	20240627	090600	668720	5440	5440	5440	5440	0
681	20240627	090500	668720	5440	5440	5440	5440	0
682	20240627	090400	668720	5440	5440	5440	5440	0
683	20240627	090300	668720	5440	5440	5440	5440	0
684	20240627	090200	668720	5440	5440	5440	5440	0
685	20240627	090100	668720	5440	5420	5440	5420	120
686	20240627	090000	16320	5440	5440	5440	5440	3