KissMeData/223310/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204700	168658685	2850	2850	2850	2850	970
3	20240627	204600	168658685	2850	2850	2850	2850	0
4	20240627	204500	168658685	2850	2850	2850	2850	0
5	20240627	204400	168658685	2850	2850	2850	2850	0
6	20240627	204300	168658685	2850	2850	2850	2850	0
7	20240627	204200	168658685	2850	2850	2850	2850	0
8	20240627	204100	168658685	2850	2850	2850	2850	0
9	20240627	204000	168658685	2850	2850	2850	2850	0
10	20240627	203900	168658685	2850	2850	2850	2850	0
11	20240627	203800	168658685	2850	2850	2850	2850	0
12	20240627	203700	168658685	2850	2850	2850	2850	0
13	20240627	203600	168658685	2850	2850	2850	2850	0
14	20240627	203500	168658685	2850	2850	2850	2850	0
15	20240627	203400	168658685	2850	2850	2850	2850	0
16	20240627	203300	168658685	2850	2850	2850	2850	0
17	20240627	203200	168658685	2850	2850	2850	2850	0
18	20240627	203100	168658685	2850	2850	2850	2850	0
19	20240627	203000	168658685	2850	2850	2850	2850	0
20	20240627	202900	168658685	2850	2850	2850	2850	0
21	20240627	202800	168658685	2850	2850	2850	2850	0
22	20240627	202700	168658685	2850	2850	2850	2850	0
23	20240627	202600	168658685	2850	2850	2850	2850	0
24	20240627	202500	168658685	2850	2850	2850	2850	0
25	20240627	202400	168658685	2850	2850	2850	2850	0
26	20240627	202300	168658685	2850	2850	2850	2850	0
27	20240627	202200	168658685	2850	2850	2850	2850	0
28	20240627	202100	168658685	2850	2850	2850	2850	0
29	20240627	202000	168658685	2850	2850	2850	2850	0
30	20240627	201900	168658685	2850	2850	2850	2850	0
31	20240627	201800	168658685	2850	2850	2850	2850	0
32	20240627	201700	168658685	2850	2850	2850	2850	970
33	20240627	201600	168658685	2850	2850	2850	2850	0
34	20240627	201500	168658685	2850	2850	2850	2850	0
35	20240627	201400	168658685	2850	2850	2850	2850	0
36	20240627	201300	168658685	2850	2850	2850	2850	0
37	20240627	201200	168658685	2850	2850	2850	2850	0
38	20240627	201100	168658685	2850	2850	2850	2850	0
39	20240627	201000	168658685	2850	2850	2850	2850	0
40	20240627	200900	168658685	2850	2850	2850	2850	0
41	20240627	200800	168658685	2850	2850	2850	2850	0
42	20240627	200700	168658685	2850	2850	2850	2850	0
43	20240627	200600	168658685	2850	2850	2850	2850	0
44	20240627	200500	168658685	2850	2850	2850	2850	0
45	20240627	200400	168658685	2850	2850	2850	2850	0
46	20240627	200300	168658685	2850	2850	2850	2850	0
47	20240627	200200	168658685	2850	2850	2850	2850	0
48	20240627	200100	168658685	2850	2850	2850	2850	0
49	20240627	200000	168658685	2850	2850	2850	2850	0
50	20240627	195900	168658685	2850	2850	2850	2850	0
51	20240627	195800	168658685	2850	2850	2850	2850	0
52	20240627	195700	168658685	2850	2850	2850	2850	0
53	20240627	195600	168658685	2850	2850	2850	2850	0
54	20240627	195500	168658685	2850	2850	2850	2850	0
55	20240627	195400	168658685	2850	2850	2850	2850	0
56	20240627	195300	168658685	2850	2850	2850	2850	0
57	20240627	195200	168658685	2850	2850	2850	2850	0
58	20240627	195100	168658685	2850	2850	2850	2850	0
59	20240627	195000	168658685	2850	2850	2850	2850	0
60	20240627	194900	168658685	2850	2850	2850	2850	0
61	20240627	194800	168658685	2850	2850	2850	2850	0
62	20240627	194700	168658685	2850	2850	2850	2850	970
63	20240627	194600	168658685	2850	2850	2850	2850	0
64	20240627	194500	168658685	2850	2850	2850	2850	0
65	20240627	194400	168658685	2850	2850	2850	2850	0
66	20240627	194300	168658685	2850	2850	2850	2850	0
67	20240627	194200	168658685	2850	2850	2850	2850	0
68	20240627	194100	168658685	2850	2850	2850	2850	0
69	20240627	194000	168658685	2850	2850	2850	2850	0
70	20240627	193900	168658685	2850	2850	2850	2850	0
71	20240627	193800	168658685	2850	2850	2850	2850	0
72	20240627	193700	168658685	2850	2850	2850	2850	0
73	20240627	193600	168658685	2850	2850	2850	2850	0
74	20240627	193500	168658685	2850	2850	2850	2850	0
75	20240627	193400	168658685	2850	2850	2850	2850	0
76	20240627	193300	168658685	2850	2850	2850	2850	0
77	20240627	193200	168658685	2850	2850	2850	2850	0
78	20240627	193100	168658685	2850	2850	2850	2850	0
79	20240627	193000	168658685	2850	2850	2850	2850	0
80	20240627	192900	168658685	2850	2850	2850	2850	0
81	20240627	192800	168658685	2850	2850	2850	2850	0
82	20240627	192700	168658685	2850	2850	2850	2850	0
83	20240627	192600	168658685	2850	2850	2850	2850	0
84	20240627	192500	168658685	2850	2850	2850	2850	0
85	20240627	192400	168658685	2850	2850	2850	2850	0
86	20240627	192300	168658685	2850	2850	2850	2850	0
87	20240627	192200	168658685	2850	2850	2850	2850	0
88	20240627	192100	168658685	2850	2850	2850	2850	0
89	20240627	192000	168658685	2850	2850	2850	2850	0
90	20240627	191900	168658685	2850	2850	2850	2850	0
91	20240627	191800	168658685	2850	2850	2850	2850	0
92	20240627	191700	168658685	2850	2850	2850	2850	970
93	20240627	191600	168658685	2850	2850	2850	2850	0
94	20240627	191500	168658685	2850	2850	2850	2850	0
95	20240627	191400	168658685	2850	2850	2850	2850	0
96	20240627	191300	168658685	2850	2850	2850	2850	0
97	20240627	191200	168658685	2850	2850	2850	2850	0
98	20240627	191100	168658685	2850	2850	2850	2850	0
99	20240627	191000	168658685	2850	2850	2850	2850	0
100	20240627	190900	168658685	2850	2850	2850	2850	0
101	20240627	190800	168658685	2850	2850	2850	2850	0
102	20240627	190700	168658685	2850	2850	2850	2850	0
103	20240627	190600	168658685	2850	2850	2850	2850	0
104	20240627	190500	168658685	2850	2850	2850	2850	0
105	20240627	190400	168658685	2850	2850	2850	2850	0
106	20240627	190300	168658685	2850	2850	2850	2850	0
107	20240627	190200	168658685	2850	2850	2850	2850	0
108	20240627	190100	168658685	2850	2850	2850	2850	0
109	20240627	190000	168658685	2850	2850	2850	2850	0
110	20240627	185900	168658685	2850	2850	2850	2850	0
111	20240627	185800	168658685	2850	2850	2850	2850	0
112	20240627	185700	168658685	2850	2850	2850	2850	0
113	20240627	185600	168658685	2850	2850	2850	2850	0
114	20240627	185500	168658685	2850	2850	2850	2850	0
115	20240627	185400	168658685	2850	2850	2850	2850	0
116	20240627	185300	168658685	2850	2850	2850	2850	0
117	20240627	185200	168658685	2850	2850	2850	2850	0
118	20240627	185100	168658685	2850	2850	2850	2850	0
119	20240627	185000	168658685	2850	2850	2850	2850	0
120	20240627	184900	168658685	2850	2850	2850	2850	0
121	20240627	184800	168658685	2850	2850	2850	2850	0
122	20240627	184700	168658685	2850	2850	2850	2850	970
123	20240627	184600	168658685	2850	2850	2850	2850	0
124	20240627	184500	168658685	2850	2850	2850	2850	0
125	20240627	184400	168658685	2850	2850	2850	2850	0
126	20240627	184300	168658685	2850	2850	2850	2850	0
127	20240627	184200	168658685	2850	2850	2850	2850	0
128	20240627	184100	168658685	2850	2850	2850	2850	0
129	20240627	184000	168658685	2850	2850	2850	2850	0
130	20240627	183900	168658685	2850	2850	2850	2850	0
131	20240627	183800	168658685	2850	2850	2850	2850	0
132	20240627	183700	168658685	2850	2850	2850	2850	0
133	20240627	183600	168658685	2850	2850	2850	2850	0
134	20240627	183500	168658685	2850	2850	2850	2850	0
135	20240627	183400	168658685	2850	2850	2850	2850	0
136	20240627	183300	168658685	2850	2850	2850	2850	0
137	20240627	183200	168658685	2850	2850	2850	2850	0
138	20240627	183100	168658685	2850	2850	2850	2850	0
139	20240627	183000	168658685	2850	2850	2850	2850	0
140	20240627	182900	168658685	2850	2850	2850	2850	0
141	20240627	182800	168658685	2850	2850	2850	2850	0
142	20240627	182700	168658685	2850	2850	2850	2850	0
143	20240627	182600	168658685	2850	2850	2850	2850	0
144	20240627	182500	168658685	2850	2850	2850	2850	0
145	20240627	182400	168658685	2850	2850	2850	2850	0
146	20240627	182300	168658685	2850	2850	2850	2850	0
147	20240627	182200	168658685	2850	2850	2850	2850	0
148	20240627	182100	168658685	2850	2850	2850	2850	0
149	20240627	182000	168658685	2850	2850	2850	2850	0
150	20240627	181900	168658685	2850	2850	2850	2850	0
151	20240627	181800	168658685	2850	2850	2850	2850	0
152	20240627	181700	168658685	2850	2850	2850	2850	970
153	20240627	181600	168658685	2850	2850	2850	2850	0
154	20240627	181500	168658685	2850	2850	2850	2850	0
155	20240627	181400	168658685	2850	2850	2850	2850	0
156	20240627	181300	168658685	2850	2850	2850	2850	0
157	20240627	181200	168658685	2850	2850	2850	2850	0
158	20240627	181100	168658685	2850	2850	2850	2850	0
159	20240627	181000	168658685	2850	2850	2850	2850	0
160	20240627	180900	168658685	2850	2850	2850	2850	0
161	20240627	180800	168658685	2850	2850	2850	2850	0
162	20240627	180700	168658685	2850	2850	2850	2850	0
163	20240627	180600	168658685	2850	2850	2850	2850	0
164	20240627	180500	168658685	2850	2850	2850	2850	0
165	20240627	180400	168658685	2850	2850	2850	2850	0
166	20240627	180300	168658685	2850	2850	2850	2850	0
167	20240627	180200	168658685	2850	2850	2850	2850	0
168	20240627	180100	168658685	2850	2850	2850	2850	0
169	20240627	180000	168658685	2850	2850	2850	2850	0
170	20240627	175900	168658685	2850	2850	2850	2850	0
171	20240627	175800	168658685	2850	2850	2850	2850	0
172	20240627	175700	168658685	2850	2850	2850	2850	0
173	20240627	175600	168658685	2850	2850	2850	2850	0
174	20240627	175500	168658685	2850	2850	2850	2850	0
175	20240627	175400	168658685	2850	2850	2850	2850	0
176	20240627	175300	168658685	2850	2850	2850	2850	0
177	20240627	175200	168658685	2850	2850	2850	2850	0
178	20240627	175100	168658685	2850	2850	2850	2850	0
179	20240627	175000	168658685	2850	2850	2850	2850	0
180	20240627	174900	168658685	2850	2850	2850	2850	0
181	20240627	174800	168658685	2850	2850	2850	2850	0
182	20240627	174700	168658685	2850	2850	2850	2850	970
183	20240627	174600	168658685	2850	2850	2850	2850	0
184	20240627	174500	168658685	2850	2850	2850	2850	0
185	20240627	174400	168658685	2850	2850	2850	2850	0
186	20240627	174300	168658685	2850	2850	2850	2850	0
187	20240627	174200	168658685	2850	2850	2850	2850	0
188	20240627	174100	168658685	2850	2850	2850	2850	0
189	20240627	174000	168658685	2850	2850	2850	2850	0
190	20240627	173900	168658685	2850	2850	2850	2850	0
191	20240627	173800	168658685	2850	2850	2850	2850	0
192	20240627	173700	168658685	2850	2850	2850	2850	0
193	20240627	173600	168658685	2850	2850	2850	2850	0
194	20240627	173500	168658685	2850	2850	2850	2850	0
195	20240627	173400	168658685	2850	2850	2850	2850	0
196	20240627	173300	168658685	2850	2850	2850	2850	0
197	20240627	173200	168658685	2850	2850	2850	2850	0
198	20240627	173100	168658685	2850	2850	2850	2850	0
199	20240627	173000	168658685	2850	2850	2850	2850	0
200	20240627	172900	168658685	2850	2850	2850	2850	0
201	20240627	172800	168658685	2850	2850	2850	2850	0
202	20240627	172700	168658685	2850	2850	2850	2850	0
203	20240627	172600	168658685	2850	2850	2850	2850	0
204	20240627	172500	168658685	2850	2850	2850	2850	0
205	20240627	172400	168658685	2850	2850	2850	2850	0
206	20240627	172300	168658685	2850	2850	2850	2850	0
207	20240627	172200	168658685	2850	2850	2850	2850	0
208	20240627	172100	168658685	2850	2850	2850	2850	0
209	20240627	172000	168658685	2850	2850	2850	2850	0
210	20240627	171900	168658685	2850	2850	2850	2850	0
211	20240627	171800	168658685	2850	2850	2850	2850	0
212	20240627	171700	168658685	2850	2850	2850	2850	970
213	20240627	171600	168658685	2850	2850	2850	2850	0
214	20240627	171500	168658685	2850	2850	2850	2850	0
215	20240627	171400	168658685	2850	2850	2850	2850	0
216	20240627	171300	168658685	2850	2850	2850	2850	0
217	20240627	171200	168658685	2850	2850	2850	2850	0
218	20240627	171100	168658685	2850	2850	2850	2850	0
219	20240627	171000	168658685	2850	2850	2850	2850	0
220	20240627	170900	168658685	2850	2850	2850	2850	0
221	20240627	170800	168658685	2850	2850	2850	2850	0
222	20240627	170700	168658685	2850	2850	2850	2850	0
223	20240627	170600	168658685	2850	2850	2850	2850	0
224	20240627	170500	168658685	2850	2850	2850	2850	0
225	20240627	170400	168658685	2850	2850	2850	2850	0
226	20240627	170300	168658685	2850	2850	2850	2850	0
227	20240627	170200	168658685	2850	2850	2850	2850	0
228	20240627	170100	168658685	2850	2850	2850	2850	0
229	20240627	170000	168658685	2850	2850	2850	2850	0
230	20240627	165900	168658685	2850	2850	2850	2850	0
231	20240627	165800	168658685	2850	2850	2850	2850	0
232	20240627	165700	168658685	2850	2850	2850	2850	0
233	20240627	165600	168658685	2850	2850	2850	2850	0
234	20240627	165500	168658685	2850	2850	2850	2850	0
235	20240627	165400	168658685	2850	2850	2850	2850	0
236	20240627	165300	168658685	2850	2850	2850	2850	0
237	20240627	165200	168658685	2850	2850	2850	2850	0
238	20240627	165100	168658685	2850	2850	2850	2850	0
239	20240627	165000	168658685	2850	2850	2850	2850	0
240	20240627	164900	168658685	2850	2850	2850	2850	0
241	20240627	164800	168658685	2850	2850	2850	2850	0
242	20240627	164700	168658685	2850	2850	2850	2850	970
243	20240627	164600	168658685	2850	2850	2850	2850	0
244	20240627	164500	168658685	2850	2850	2850	2850	0
245	20240627	164400	168658685	2850	2850	2850	2850	0
246	20240627	164300	168658685	2850	2850	2850	2850	0
247	20240627	164200	168658685	2850	2850	2850	2850	0
248	20240627	164100	168658685	2850	2850	2850	2850	0
249	20240627	164000	168658685	2850	2850	2850	2850	0
250	20240627	163900	168658685	2850	2850	2850	2850	0
251	20240627	163800	168658685	2850	2850	2850	2850	0
252	20240627	163700	168658685	2850	2850	2850	2850	0
253	20240627	163600	168658685	2850	2850	2850	2850	0
254	20240627	163500	168658685	2850	2850	2850	2850	0
255	20240627	163400	168658685	2850	2850	2850	2850	0
256	20240627	163300	168658685	2850	2850	2850	2850	0
257	20240627	163200	168658685	2850	2850	2850	2850	0
258	20240627	163100	168658685	2850	2850	2850	2850	0
259	20240627	163000	168658685	2850	2850	2850	2850	0
260	20240627	162900	168658685	2850	2850	2850	2850	0
261	20240627	162800	168658685	2850	2850	2850	2850	0
262	20240627	162700	168658685	2850	2850	2850	2850	0
263	20240627	162600	168658685	2850	2850	2850	2850	0
264	20240627	162500	168658685	2850	2850	2850	2850	0
265	20240627	162400	168658685	2850	2850	2850	2850	0
266	20240627	162300	168658685	2850	2850	2850	2850	0
267	20240627	162200	168658685	2850	2850	2850	2850	0
268	20240627	162100	168658685	2850	2850	2850	2850	0
269	20240627	162000	168658685	2850	2850	2850	2850	0
270	20240627	161900	168658685	2850	2850	2850	2850	0
271	20240627	161800	168658685	2850	2850	2850	2850	0
272	20240627	161700	168658685	2850	2850	2850	2850	970
273	20240627	161600	168658685	2850	2850	2850	2850	0
274	20240627	161500	168658685	2850	2850	2850	2850	0
275	20240627	161400	168658685	2850	2850	2850	2850	0
276	20240627	161300	168658685	2850	2850	2850	2850	0
277	20240627	161200	168658685	2850	2850	2850	2850	0
278	20240627	161100	168658685	2850	2850	2850	2850	0
279	20240627	161000	168658685	2850	2850	2850	2850	0
280	20240627	160900	168658685	2850	2850	2850	2850	0
281	20240627	160800	168658685	2850	2850	2850	2850	0
282	20240627	160700	168658685	2850	2850	2850	2850	0
283	20240627	160600	168658685	2850	2850	2850	2850	0
284	20240627	160500	168658685	2850	2850	2850	2850	0
285	20240627	160400	168658685	2850	2850	2850	2850	0
286	20240627	160300	168658685	2850	2850	2850	2850	0
287	20240627	160200	168658685	2850	2850	2850	2850	0
288	20240627	160100	168658685	2850	2850	2850	2850	0
289	20240627	160000	168658685	2850	2850	2850	2850	0
290	20240627	155900	168658685	2850	2850	2850	2850	0
291	20240627	155800	168658685	2850	2850	2850	2850	0
292	20240627	155700	168658685	2850	2850	2850	2850	0
293	20240627	155600	168658685	2850	2850	2850	2850	0
294	20240627	155500	168658685	2850	2850	2850	2850	0
295	20240627	155400	168658685	2850	2850	2850	2850	0
296	20240627	155300	168658685	2850	2850	2850	2850	0
297	20240627	155200	168658685	2850	2850	2850	2850	0
298	20240627	155100	168658685	2850	2850	2850	2850	0
299	20240627	155000	168658685	2850	2850	2850	2850	0
300	20240627	154900	168658685	2850	2850	2850	2850	0
301	20240627	154800	168658685	2850	2850	2850	2850	0
302	20240627	154700	168658685	2850	2850	2850	2850	970
303	20240627	154600	168658685	2850	2850	2850	2850	0
304	20240627	154500	168658685	2850	2850	2850	2850	0
305	20240627	154400	168658685	2850	2850	2850	2850	0
306	20240627	154300	168658685	2850	2850	2850	2850	0
307	20240627	154200	168658685	2850	2850	2850	2850	0
308	20240627	154100	168658685	2850	2850	2850	2850	0
309	20240627	154000	168658685	2850	2850	2850	2850	0
310	20240627	153900	168658685	2850	2850	2850	2850	0
311	20240627	153800	168658685	2850	2850	2850	2850	0
312	20240627	153700	168658685	2850	2850	2850	2850	0
313	20240627	153600	168658685	2850	2850	2850	2850	0
314	20240627	153500	168658685	2850	2850	2850	2850	0
315	20240627	153400	168658685	2850	2850	2850	2850	0
316	20240627	153300	168658685	2850	2850	2850	2850	0
317	20240627	153200	168658685	2850	2850	2850	2850	0
318	20240627	153100	168658685	2850	2850	2850	2850	0
319	20240627	153000	168658685	2850	2850	2850	2850	970
320	20240627	152900	165894185	2850	2850	2850	2850	0
321	20240627	152800	165894185	2850	2850	2850	2850	0
322	20240627	152700	165894185	2850	2850	2850	2850	0
323	20240627	152600	165894185	2850	2850	2850	2850	0
324	20240627	152500	165894185	2850	2850	2850	2850	0
325	20240627	152400	165894185	2850	2850	2850	2850	0
326	20240627	152300	165894185	2850	2850	2850	2850	0
327	20240627	152200	165894185	2850	2850	2850	2850	0
328	20240627	152100	165894185	2850	2850	2850	2850	0
329	20240627	152000	165894185	2850	2850	2850	2850	0
330	20240627	151900	165894185	2850	2830	2850	2825	500
331	20240627	151800	164479990	2830	2830	2830	2830	0
332	20240627	151700	164479990	2830	2830	2830	2830	6
333	20240627	151600	164463010	2830	2825	2830	2825	51
334	20240627	151500	164318925	2820	2820	2820	2820	0
335	20240627	151400	164318925	2820	2820	2820	2820	0
336	20240627	151300	164318925	2820	2820	2820	2820	0
337	20240627	151200	164318925	2820	2820	2820	2820	0
338	20240627	151100	164318925	2820	2820	2820	2820	0
339	20240627	151000	164318925	2820	2820	2820	2820	0
340	20240627	150900	164318925	2820	2820	2820	2820	0
341	20240627	150800	164318925	2820	2820	2820	2820	0
342	20240627	150700	164318925	2820	2830	2830	2820	4000
343	20240627	150600	153026015	2845	2845	2845	2845	0
344	20240627	150500	153026015	2845	2845	2845	2845	17
345	20240627	150400	152977650	2830	2830	2830	2830	9
346	20240627	150300	152952180	2830	2830	2830	2830	0
347	20240627	150200	152952180	2830	2830	2830	2830	10
348	20240627	150100	152923880	2830	2830	2830	2830	1454
349	20240627	150000	148809060	2830	2830	2830	2830	1
350	20240627	145900	148806230	2830	2835	2835	2830	702
351	20240627	145800	146818550	2845	2840	2845	2840	2
352	20240627	145700	146812865	2840	2840	2840	2840	0
353	20240627	145600	146812865	2840	2840	2840	2840	0
354	20240627	145500	146812865	2840	2840	2840	2840	0
355	20240627	145400	146812865	2840	2840	2840	2840	0
356	20240627	145300	146812865	2840	2840	2840	2840	0
357	20240627	145200	146812865	2840	2845	2845	2840	34
358	20240627	145100	146716205	2845	2845	2845	2845	900
359	20240627	145000	144155705	2840	2840	2840	2840	0
360	20240627	144900	144155705	2840	2840	2840	2840	0
361	20240627	144800	144155705	2840	2840	2840	2840	0
362	20240627	144700	144155705	2840	2840	2840	2840	0
363	20240627	144600	144155705	2840	2840	2840	2840	0
364	20240627	144500	144155705	2840	2840	2840	2840	15
365	20240627	144400	144113105	2840	2840	2840	2840	0
366	20240627	144300	144113105	2840	2840	2840	2840	0
367	20240627	144200	144113105	2840	2840	2840	2840	15
368	20240627	144100	144070505	2845	2845	2845	2845	0
369	20240627	144000	144070505	2845	2845	2845	2845	0
370	20240627	143900	144070505	2845	2845	2845	2845	0
371	20240627	143800	144070505	2845	2845	2845	2845	0
372	20240627	143700	144070505	2845	2845	2845	2845	15
373	20240627	143600	144027830	2845	2845	2845	2845	0
374	20240627	143500	144027830	2845	2845	2845	2845	1
375	20240627	143400	144024985	2840	2840	2840	2840	0
376	20240627	143300	144024985	2840	2840	2840	2840	0
377	20240627	143200	144024985	2840	2840	2840	2835	2379
378	20240627	143100	137269255	2840	2840	2840	2840	900
379	20240627	143000	134713255	2830	2830	2830	2830	1000
380	20240627	142900	131883255	2830	2835	2835	2830	1149
381	20240627	142800	128631105	2835	2835	2835	2835	0
382	20240627	142700	128631105	2835	2835	2835	2835	0
383	20240627	142600	128631105	2835	2835	2835	2835	0
384	20240627	142500	128631105	2835	2835	2835	2835	0
385	20240627	142400	128631105	2835	2835	2835	2835	0
386	20240627	142300	128631105	2835	2835	2835	2835	1
387	20240627	142200	128628270	2835	2835	2835	2835	0
388	20240627	142100	128628270	2835	2835	2835	2835	246
389	20240627	142000	127930860	2835	2835	2835	2835	0
390	20240627	141900	127930860	2835	2835	2835	2835	0
391	20240627	141800	127930860	2835	2835	2835	2835	0
392	20240627	141700	127930860	2835	2835	2835	2835	0
393	20240627	141600	127930860	2835	2835	2835	2835	0
394	20240627	141500	127930860	2835	2835	2835	2835	0
395	20240627	141400	127930860	2835	2835	2835	2835	0
396	20240627	141300	127930860	2835	2835	2835	2835	0
397	20240627	141200	127930860	2835	2835	2835	2835	0
398	20240627	141100	127930860	2835	2835	2835	2835	0
399	20240627	141000	127930860	2835	2835	2835	2835	9
400	20240627	140900	127905345	2835	2835	2835	2835	0
401	20240627	140800	127905345	2835	2835	2835	2835	0
402	20240627	140700	127905345	2835	2835	2835	2835	0
403	20240627	140600	127905345	2835	2835	2835	2835	0
404	20240627	140500	127905345	2835	2835	2835	2835	0
405	20240627	140400	127905345	2835	2835	2835	2835	50
406	20240627	140300	127763595	2835	2835	2835	2835	0
407	20240627	140200	127763595	2835	2835	2835	2835	2
408	20240627	140100	127757925	2815	2815	2815	2815	0
409	20240627	140000	127757925	2815	2815	2815	2815	0
410	20240627	135900	127757925	2815	2815	2815	2815	0
411	20240627	135800	127757925	2815	2855	2855	2815	1086
412	20240627	135700	124687270	2865	2865	2865	2865	0
413	20240627	135600	124687270	2865	2865	2865	2865	0
414	20240627	135500	124687270	2865	2865	2865	2865	0
415	20240627	135400	124687270	2865	2865	2865	2865	0
416	20240627	135300	124687270	2865	2865	2865	2865	200
417	20240627	135200	124114270	2865	2850	2870	2850	410
418	20240627	135100	122940270	2870	2855	2875	2855	149
419	20240627	135000	122513185	2880	2880	2880	2880	0
420	20240627	134900	122513185	2880	2880	2880	2880	0
421	20240627	134800	122513185	2880	2860	2880	2860	100
422	20240627	134700	122226965	2860	2865	2875	2860	180
423	20240627	134600	121710525	2880	2835	2880	2835	1300
424	20240627	134500	117969590	2830	2830	2830	2830	0
425	20240627	134400	117969590	2830	2830	2830	2830	11
426	20240627	134300	117938460	2820	2820	2820	2820	0
427	20240627	134200	117938460	2820	2820	2820	2820	0
428	20240627	134100	117938460	2820	2820	2820	2820	0
429	20240627	134000	117938460	2820	2820	2820	2820	0
430	20240627	133900	117938460	2820	2820	2820	2820	0
431	20240627	133800	117938460	2820	2820	2820	2820	0
432	20240627	133700	117938460	2820	2820	2820	2820	0
433	20240627	133600	117938460	2820	2825	2825	2820	2366
434	20240627	133500	111266160	2820	2825	2825	2820	278
435	20240627	133400	110480815	2825	2825	2825	2825	0
436	20240627	133300	110480815	2825	2825	2825	2825	0
437	20240627	133200	110480815	2825	2830	2830	2825	3257
438	20240627	133100	101269185	2830	2830	2830	2830	25
439	20240627	133000	101198435	2830	2835	2835	2830	113
440	20240627	132900	100878145	2845	2845	2845	2845	1
441	20240627	132800	100875300	2830	2835	2835	2830	1285
442	20240627	132700	97238730	2835	2835	2835	2835	0
443	20240627	132600	97238730	2835	2835	2835	2835	931
444	20240627	132500	94599345	2835	2835	2835	2835	48
445	20240627	132400	94463265	2835	2840	2840	2835	2618
446	20240627	132300	87033865	2845	2845	2845	2845	71
447	20240627	132200	86831870	2855	2855	2855	2855	0
448	20240627	132100	86831870	2855	2855	2855	2855	8
449	20240627	132000	86809030	2855	2855	2855	2855	175
450	20240627	131900	86309405	2855	2855	2855	2855	0
451	20240627	131800	86309405	2855	2855	2855	2855	0
452	20240627	131700	86309405	2855	2855	2855	2855	1
453	20240627	131600	86306550	2845	2845	2845	2845	400
454	20240627	131500	85168550	2845	2845	2845	2845	0
455	20240627	131400	85168550	2845	2845	2845	2845	341
456	20240627	131300	84198405	2845	2850	2850	2845	4000
457	20240627	131200	72807990	2870	2870	2870	2870	0
458	20240627	131100	72807990	2870	2870	2870	2870	726
459	20240627	131000	70724370	2875	2875	2875	2875	0
460	20240627	130900	70724370	2875	2875	2875	2875	0
461	20240627	130800	70724370	2875	2875	2875	2875	0
462	20240627	130700	70724370	2875	2875	2875	2875	0
463	20240627	130600	70724370	2875	2855	2875	2855	135
464	20240627	130500	70338925	2850	2850	2850	2850	0
465	20240627	130400	70338925	2850	2850	2850	2850	0
466	20240627	130300	70338925	2850	2850	2850	2850	16
467	20240627	130200	70293325	2865	2865	2865	2865	0
468	20240627	130100	70293325	2865	2865	2865	2865	4
469	20240627	130000	70281865	2865	2865	2865	2865	0
470	20240627	125900	70281865	2865	2865	2865	2865	0
471	20240627	125800	70281865	2865	2865	2865	2865	0
472	20240627	125700	70281865	2865	2865	2865	2865	150
473	20240627	125600	69852115	2850	2850	2850	2850	0
474	20240627	125500	69852115	2850	2850	2850	2850	0
475	20240627	125400	69852115	2850	2850	2850	2850	2
476	20240627	125300	69846415	2845	2845	2845	2845	0
477	20240627	125200	69846415	2845	2845	2845	2845	0
478	20240627	125100	69846415	2845	2855	2855	2845	246
479	20240627	125000	69145055	2890	2865	2890	2865	1300
480	20240627	124900	65396450	2865	2865	2865	2865	0
481	20240627	124800	65396450	2865	2865	2865	2865	0
482	20240627	124700	65396450	2865	2865	2865	2865	0
483	20240627	124600	65396450	2865	2865	2865	2865	0
484	20240627	124500	65396450	2865	2865	2865	2865	0
485	20240627	124400	65396450	2865	2865	2865	2865	2
486	20240627	124300	65390720	2865	2865	2865	2865	0
487	20240627	124200	65390720	2865	2865	2865	2865	0
488	20240627	124100	65390720	2865	2865	2865	2865	0
489	20240627	124000	65390720	2865	2865	2865	2865	0
490	20240627	123900	65390720	2865	2865	2865	2865	0
491	20240627	123800	65390720	2865	2865	2865	2865	0
492	20240627	123700	65390720	2865	2865	2865	2865	0
493	20240627	123600	65390720	2865	2865	2865	2865	0
494	20240627	123500	65390720	2865	2865	2865	2865	0
495	20240627	123400	65390720	2865	2865	2865	2865	0
496	20240627	123300	65390720	2865	2865	2865	2865	0
497	20240627	123200	65390720	2865	2865	2865	2865	0
498	20240627	123100	65390720	2865	2865	2865	2865	5
499	20240627	123000	65376395	2865	2865	2865	2865	0
500	20240627	122900	65376395	2865	2865	2865	2865	0
501	20240627	122800	65376395	2865	2865	2865	2865	1
502	20240627	122700	65373530	2850	2850	2850	2850	0
503	20240627	122600	65373530	2850	2850	2850	2850	1
504	20240627	122500	65370680	2865	2865	2865	2865	0
505	20240627	122400	65370680	2865	2865	2865	2865	1
506	20240627	122300	65367815	2850	2850	2850	2850	1
507	20240627	122200	65364965	2850	2850	2850	2850	0
508	20240627	122100	65364965	2850	2850	2850	2850	0
509	20240627	122000	65364965	2850	2850	2850	2850	0
510	20240627	121900	65364965	2850	2850	2850	2850	0
511	20240627	121800	65364965	2850	2850	2850	2850	0
512	20240627	121700	65364965	2850	2850	2850	2850	2
513	20240627	121600	65359265	2850	2850	2850	2850	0
514	20240627	121500	65359265	2850	2850	2850	2850	0
515	20240627	121400	65359265	2850	2850	2850	2850	0
516	20240627	121300	65359265	2850	2850	2850	2850	0
517	20240627	121200	65359265	2850	2850	2850	2850	0
518	20240627	121100	65359265	2850	2850	2850	2850	100
519	20240627	121000	65074265	2850	2850	2850	2850	0
520	20240627	120900	65074265	2850	2850	2850	2850	0
521	20240627	120800	65074265	2850	2850	2850	2850	0
522	20240627	120700	65074265	2850	2850	2850	2850	0
523	20240627	120600	65074265	2850	2850	2850	2850	0
524	20240627	120500	65074265	2850	2850	2850	2850	0
525	20240627	120400	65074265	2850	2850	2850	2850	1
526	20240627	120300	65071415	2850	2850	2850	2850	0
527	20240627	120200	65071415	2850	2845	2850	2845	215
528	20240627	120100	64459615	2850	2850	2850	2850	0
529	20240627	120000	64459615	2850	2850	2850	2850	0
530	20240627	115900	64459615	2850	2850	2850	2850	0
531	20240627	115800	64459615	2850	2850	2850	2850	973
532	20240627	115700	61686565	2855	2870	2870	2855	1006
533	20240627	115600	58814325	2870	2870	2870	2870	5
534	20240627	115500	58799975	2870	2870	2870	2870	10
535	20240627	115400	58771275	2870	2870	2870	2870	0
536	20240627	115300	58771275	2870	2870	2870	2870	0
537	20240627	115200	58771275	2870	2870	2870	2870	0
538	20240627	115100	58771275	2870	2870	2870	2870	0
539	20240627	115000	58771275	2870	2870	2870	2870	0
540	20240627	114900	58771275	2870	2870	2870	2870	0
541	20240627	114800	58771275	2870	2865	2870	2865	52
542	20240627	114700	58622175	2865	2865	2865	2865	0
543	20240627	114600	58622175	2865	2865	2865	2865	0
544	20240627	114500	58622175	2865	2865	2865	2865	0
545	20240627	114400	58622175	2865	2865	2865	2865	0
546	20240627	114300	58622175	2865	2865	2865	2865	0
547	20240627	114200	58622175	2865	2865	2865	2865	0
548	20240627	114100	58622175	2865	2865	2865	2865	0
549	20240627	114000	58622175	2865	2865	2865	2865	0
550	20240627	113900	58622175	2865	2865	2865	2865	0
551	20240627	113800	58622175	2865	2865	2865	2865	0
552	20240627	113700	58622175	2865	2865	2865	2865	0
553	20240627	113600	58622175	2865	2865	2865	2865	0
554	20240627	113500	58622175	2865	2865	2865	2865	0
555	20240627	113400	58622175	2865	2865	2865	2865	5
556	20240627	113300	58607850	2865	2865	2865	2865	0
557	20240627	113200	58607850	2865	2865	2865	2865	5
558	20240627	113100	58593525	2865	2865	2865	2865	1
559	20240627	113000	58590660	2865	2865	2865	2865	1
560	20240627	112900	58587795	2860	2860	2860	2860	0
561	20240627	112800	58587795	2860	2860	2860	2860	1
562	20240627	112700	58584935	2860	2860	2860	2860	1
563	20240627	112600	58582075	2850	2850	2850	2850	0
564	20240627	112500	58582075	2850	2850	2850	2850	0
565	20240627	112400	58582075	2850	2870	2870	2850	215
566	20240627	112300	57968245	2880	2880	2880	2880	0
567	20240627	112200	57968245	2880	2880	2880	2880	0
568	20240627	112100	57968245	2880	2880	2880	2880	0
569	20240627	112000	57968245	2880	2880	2880	2880	0
570	20240627	111900	57968245	2880	2880	2880	2880	0
571	20240627	111800	57968245	2880	2880	2880	2880	0
572	20240627	111700	57968245	2880	2880	2880	2880	47
573	20240627	111600	57832885	2880	2880	2880	2880	1
574	20240627	111500	57830005	2870	2870	2870	2870	0
575	20240627	111400	57830005	2870	2870	2870	2870	0
576	20240627	111300	57830005	2870	2880	2880	2870	342
577	20240627	111200	56846755	2875	2875	2875	2875	0
578	20240627	111100	56846755	2875	2875	2875	2875	0
579	20240627	111000	56846755	2875	2875	2875	2875	0
580	20240627	110900	56846755	2875	2875	2875	2875	5
581	20240627	110800	56832380	2880	2880	2880	2880	0
582	20240627	110700	56832380	2880	2880	2890	2880	11
583	20240627	110600	56800690	2895	2880	2895	2880	30
584	20240627	110500	56714180	2885	2885	2885	2885	282
585	20240627	110400	55900610	2895	2885	2895	2885	175
586	20240627	110300	55394565	2890	2890	2890	2890	0
587	20240627	110200	55394565	2890	2890	2895	2890	501
588	20240627	110100	53945085	2890	2885	2890	2885	351
589	20240627	110000	52930790	2895	2885	2895	2885	1502
590	20240627	105900	48588395	2885	2885	2885	2885	501
591	20240627	105800	47143010	2895	2895	2895	2895	0
592	20240627	105700	47143010	2895	2875	2895	2875	500
593	20240627	105600	45700380	2860	2860	2860	2860	0
594	20240627	105500	45700380	2860	2860	2860	2860	500
595	20240627	105400	44270380	2860	2860	2860	2860	0
596	20240627	105300	44270380	2860	2860	2860	2860	500
597	20240627	105200	42840380	2860	2850	2860	2850	1941
598	20240627	105100	37291530	2860	2860	2860	2860	0
599	20240627	105000	37291530	2860	2860	2860	2860	0
600	20240627	104900	37291530	2860	2860	2860	2860	0
601	20240627	104800	37291530	2860	2860	2860	2860	0
602	20240627	104700	37291530	2860	2860	2860	2860	0
603	20240627	104600	37291530	2860	2860	2860	2860	0
604	20240627	104500	37291530	2860	2860	2860	2860	0
605	20240627	104400	37291530	2860	2860	2860	2860	0
606	20240627	104300	37291530	2860	2860	2860	2860	0
607	20240627	104200	37291530	2860	2860	2860	2860	1
608	20240627	104100	37288670	2850	2850	2850	2850	9
609	20240627	104000	37263020	2860	2860	2860	2860	0
610	20240627	103900	37263020	2860	2860	2860	2860	0
611	20240627	103800	37263020	2860	2860	2860	2860	0
612	20240627	103700	37263020	2860	2860	2860	2860	150
613	20240627	103600	36834020	2860	2860	2860	2860	1111
614	20240627	103500	33656560	2845	2845	2845	2845	1
615	20240627	103400	33653715	2860	2860	2860	2860	87
616	20240627	103300	33404895	2860	2860	2860	2860	0
617	20240627	103200	33404895	2860	2860	2860	2860	0
618	20240627	103100	33404895	2860	2860	2860	2860	0
619	20240627	103000	33404895	2860	2860	2860	2860	0
620	20240627	102900	33404895	2860	2860	2860	2860	0
621	20240627	102800	33404895	2860	2860	2860	2860	8
622	20240627	102700	33382015	2860	2860	2860	2860	1725
623	20240627	102600	28448515	2865	2865	2865	2865	2
624	20240627	102500	28442785	2895	2895	2895	2895	0
625	20240627	102400	28442785	2895	2895	2895	2895	0
626	20240627	102300	28442785	2895	2895	2895	2895	1
627	20240627	102200	28439890	2895	2895	2895	2895	0
628	20240627	102100	28439890	2895	2895	2895	2895	0
629	20240627	102000	28439890	2895	2895	2895	2895	0
630	20240627	101900	28439890	2895	2895	2895	2895	0
631	20240627	101800	28439890	2895	2890	2895	2890	666
632	20240627	101700	26513200	2890	2890	2895	2890	56
633	20240627	101600	26351335	2890	2890	2890	2890	20
634	20240627	101500	26293535	2880	2880	2880	2880	5
635	20240627	101400	26279135	2890	2890	2890	2890	0
636	20240627	101300	26279135	2890	2890	2890	2890	0
637	20240627	101200	26279135	2890	2890	2890	2890	0
638	20240627	101100	26279135	2890	2890	2890	2890	0
639	20240627	101000	26279135	2890	2895	2895	2860	2239
640	20240627	100900	19821995	2895	2885	2895	2885	171
641	20240627	100800	19326960	2880	2880	2880	2880	0
642	20240627	100700	19326960	2880	2880	2880	2880	0
643	20240627	100600	19326960	2880	2920	2920	2880	2
644	20240627	100500	19321160	2890	2875	2890	2875	70
645	20240627	100400	19119340	2865	2865	2865	2865	0
646	20240627	100300	19119340	2865	2865	2865	2865	410
647	20240627	100200	17944690	2875	2875	2875	2875	0
648	20240627	100100	17944690	2875	2875	2875	2875	5
649	20240627	100000	17930315	2860	2860	2860	2860	0
650	20240627	095900	17930315	2860	2860	2860	2860	3
651	20240627	095800	17921735	2875	2875	2875	2875	262
652	20240627	095700	17168485	2880	2880	2880	2880	0
653	20240627	095600	17168485	2880	2880	2880	2880	0
654	20240627	095500	17168485	2880	2880	2880	2880	5
655	20240627	095400	17154085	2880	2880	2880	2880	0
656	20240627	095300	17154085	2880	2880	2880	2880	2
657	20240627	095200	17148325	2885	2885	2885	2885	0
658	20240627	095100	17148325	2885	2885	2885	2885	10
659	20240627	095000	17119475	2885	2885	2885	2885	2
660	20240627	094900	17113705	2885	2885	2885	2885	0
661	20240627	094800	17113705	2885	2885	2885	2885	0
662	20240627	094700	17113705	2885	2885	2885	2885	0
663	20240627	094600	17113705	2885	2885	2885	2885	0
664	20240627	094500	17113705	2885	2885	2885	2885	0
665	20240627	094400	17113705	2885	2885	2885	2885	0
666	20240627	094300	17113705	2885	2880	2885	2880	491
667	20240627	094200	15697810	2885	2880	2885	2865	665
668	20240627	094100	13788495	2890	2890	2890	2890	10
669	20240627	094000	13759595	2890	2890	2890	2890	10
670	20240627	093900	13730695	2890	2890	2890	2890	18
671	20240627	093800	13678675	2890	2890	2890	2890	30
672	20240627	093700	13591975	2880	2880	2880	2880	0
673	20240627	093600	13591975	2880	2880	2880	2880	0
674	20240627	093500	13591975	2880	2880	2880	2880	10
675	20240627	093400	13563175	2880	2905	2905	2880	11
676	20240627	093300	13531470	2870	2880	2880	2870	80
677	20240627	093200	13301610	2870	2870	2870	2870	0
678	20240627	093100	13301610	2870	2870	2870	2870	0
679	20240627	093000	13301610	2870	2865	2870	2865	119
680	20240627	092900	12960120	2830	2830	2830	2830	0
681	20240627	092800	12960120	2830	2850	2850	2830	810
682	20240627	092700	10660620	2850	2850	2850	2850	0
683	20240627	092600	10660620	2850	2855	2855	2850	1042
684	20240627	092500	7688340	2855	2855	2855	2855	17
685	20240627	092400	7639805	2855	2880	2880	2855	523
686	20240627	092300	6143490	2880	2880	2880	2880	194
687	20240627	092200	5584770	2880	2880	2880	2880	0
688	20240627	092100	5584770	2880	2880	2880	2880	0
689	20240627	092000	5584770	2880	2880	2880	2880	1049
690	20240627	091900	2563650	2880	2880	2880	2880	200
691	20240627	091800	1987650	2900	2900	2900	2900	0
692	20240627	091700	1987650	2900	2900	2900	2900	0
693	20240627	091600	1987650	2900	2900	2900	2900	0
694	20240627	091500	1987650	2900	2900	2900	2900	0
695	20240627	091400	1987650	2900	2900	2900	2900	11
696	20240627	091300	1955750	2900	2880	2900	2880	62
697	20240627	091200	1776550	2900	2900	2900	2900	21
698	20240627	091100	1715650	2880	2880	2880	2880	50
699	20240627	091000	1571650	2905	2900	2905	2900	18
700	20240627	090900	1519445	2900	2900	2900	2900	20
701	20240627	090800	1461445	2900	2900	2900	2900	10
702	20240627	090700	1432445	2900	2900	2900	2900	0
703	20240627	090600	1432445	2900	2900	2900	2900	10
704	20240627	090500	1403445	2905	2905	2905	2905	0
705	20240627	090400	1403445	2905	2905	2905	2905	0
706	20240627	090300	1403445	2905	2905	2905	2905	0
707	20240627	090200	1403445	2905	2905	2905	2905	0
708	20240627	090100	1403445	2905	2860	2910	2860	44
709	20240627	090000	1275560	2860	2860	2860	2860	446