KissMeData/024850/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190900	499083660	2845	2845	2845	2845	3568
3	20240627	190800	499083660	2845	2845	2845	2845	0
4	20240627	190700	499083660	2845	2845	2845	2845	0
5	20240627	190600	499083660	2845	2845	2845	2845	0
6	20240627	190500	499083660	2845	2845	2845	2845	0
7	20240627	190400	499083660	2845	2845	2845	2845	0
8	20240627	190300	499083660	2845	2845	2845	2845	0
9	20240627	190200	499083660	2845	2845	2845	2845	0
10	20240627	190100	499083660	2845	2845	2845	2845	0
11	20240627	190000	499083660	2845	2845	2845	2845	0
12	20240627	185900	499083660	2845	2845	2845	2845	0
13	20240627	185800	499083660	2845	2845	2845	2845	0
14	20240627	185700	499083660	2845	2845	2845	2845	0
15	20240627	185600	499083660	2845	2845	2845	2845	0
16	20240627	185500	499083660	2845	2845	2845	2845	0
17	20240627	185400	499083660	2845	2845	2845	2845	0
18	20240627	185300	499083660	2845	2845	2845	2845	0
19	20240627	185200	499083660	2845	2845	2845	2845	0
20	20240627	185100	499083660	2845	2845	2845	2845	0
21	20240627	185000	499083660	2845	2845	2845	2845	0
22	20240627	184900	499083660	2845	2845	2845	2845	0
23	20240627	184800	499083660	2845	2845	2845	2845	0
24	20240627	184700	499083660	2845	2845	2845	2845	0
25	20240627	184600	499083660	2845	2845	2845	2845	0
26	20240627	184500	499083660	2845	2845	2845	2845	0
27	20240627	184400	499083660	2845	2845	2845	2845	0
28	20240627	184300	499083660	2845	2845	2845	2845	0
29	20240627	184200	499083660	2845	2845	2845	2845	0
30	20240627	184100	499083660	2845	2845	2845	2845	0
31	20240627	184000	499083660	2845	2845	2845	2845	0
32	20240627	183900	499083660	2845	2845	2845	2845	3568
33	20240627	183800	499083660	2845	2845	2845	2845	0
34	20240627	183700	499083660	2845	2845	2845	2845	0
35	20240627	183600	499083660	2845	2845	2845	2845	0
36	20240627	183500	499083660	2845	2845	2845	2845	0
37	20240627	183400	499083660	2845	2845	2845	2845	0
38	20240627	183300	499083660	2845	2845	2845	2845	0
39	20240627	183200	499083660	2845	2845	2845	2845	0
40	20240627	183100	499083660	2845	2845	2845	2845	0
41	20240627	183000	499083660	2845	2845	2845	2845	0
42	20240627	182900	499083660	2845	2845	2845	2845	0
43	20240627	182800	499083660	2845	2845	2845	2845	0
44	20240627	182700	499083660	2845	2845	2845	2845	0
45	20240627	182600	499083660	2845	2845	2845	2845	0
46	20240627	182500	499083660	2845	2845	2845	2845	0
47	20240627	182400	499083660	2845	2845	2845	2845	0
48	20240627	182300	499083660	2845	2845	2845	2845	0
49	20240627	182200	499083660	2845	2845	2845	2845	0
50	20240627	182100	499083660	2845	2845	2845	2845	0
51	20240627	182000	499083660	2845	2845	2845	2845	0
52	20240627	181900	499083660	2845	2845	2845	2845	0
53	20240627	181800	499083660	2845	2845	2845	2845	0
54	20240627	181700	499083660	2845	2845	2845	2845	0
55	20240627	181600	499083660	2845	2845	2845	2845	0
56	20240627	181500	499083660	2845	2845	2845	2845	0
57	20240627	181400	499083660	2845	2845	2845	2845	0
58	20240627	181300	499083660	2845	2845	2845	2845	0
59	20240627	181200	499083660	2845	2845	2845	2845	0
60	20240627	181100	499083660	2845	2845	2845	2845	0
61	20240627	181000	499083660	2845	2845	2845	2845	0
62	20240627	180900	499083660	2845	2845	2845	2845	3568
63	20240627	180800	499083660	2845	2845	2845	2845	0
64	20240627	180700	499083660	2845	2845	2845	2845	0
65	20240627	180600	499083660	2845	2845	2845	2845	0
66	20240627	180500	499083660	2845	2845	2845	2845	0
67	20240627	180400	499083660	2845	2845	2845	2845	0
68	20240627	180300	499083660	2845	2845	2845	2845	0
69	20240627	180200	499083660	2845	2845	2845	2845	0
70	20240627	180100	499083660	2845	2845	2845	2845	0
71	20240627	180000	499083660	2845	2845	2845	2845	0
72	20240627	175900	499083660	2845	2845	2845	2845	0
73	20240627	175800	499083660	2845	2845	2845	2845	0
74	20240627	175700	499083660	2845	2845	2845	2845	0
75	20240627	175600	499083660	2845	2845	2845	2845	0
76	20240627	175500	499083660	2845	2845	2845	2845	0
77	20240627	175400	499083660	2845	2845	2845	2845	0
78	20240627	175300	499083660	2845	2845	2845	2845	0
79	20240627	175200	499083660	2845	2845	2845	2845	0
80	20240627	175100	499083660	2845	2845	2845	2845	0
81	20240627	175000	499083660	2845	2845	2845	2845	0
82	20240627	174900	499083660	2845	2845	2845	2845	0
83	20240627	174800	499083660	2845	2845	2845	2845	0
84	20240627	174700	499083660	2845	2845	2845	2845	0
85	20240627	174600	499083660	2845	2845	2845	2845	0
86	20240627	174500	499083660	2845	2845	2845	2845	0
87	20240627	174400	499083660	2845	2845	2845	2845	0
88	20240627	174300	499083660	2845	2845	2845	2845	0
89	20240627	174200	499083660	2845	2845	2845	2845	0
90	20240627	174100	499083660	2845	2845	2845	2845	0
91	20240627	174000	499083660	2845	2845	2845	2845	0
92	20240627	173900	499083660	2845	2845	2845	2845	3568
93	20240627	173800	499083660	2845	2845	2845	2845	0
94	20240627	173700	499083660	2845	2845	2845	2845	0
95	20240627	173600	499083660	2845	2845	2845	2845	0
96	20240627	173500	499083660	2845	2845	2845	2845	0
97	20240627	173400	499083660	2845	2845	2845	2845	0
98	20240627	173300	499083660	2845	2845	2845	2845	0
99	20240627	173200	499083660	2845	2845	2845	2845	0
100	20240627	173100	499083660	2845	2845	2845	2845	0
101	20240627	173000	499083660	2845	2845	2845	2845	0
102	20240627	172900	499083660	2845	2845	2845	2845	0
103	20240627	172800	499083660	2845	2845	2845	2845	0
104	20240627	172700	499083660	2845	2845	2845	2845	0
105	20240627	172600	499083660	2845	2845	2845	2845	0
106	20240627	172500	499083660	2845	2845	2845	2845	0
107	20240627	172400	499083660	2845	2845	2845	2845	0
108	20240627	172300	499083660	2845	2845	2845	2845	0
109	20240627	172200	499083660	2845	2845	2845	2845	0
110	20240627	172100	499083660	2845	2845	2845	2845	0
111	20240627	172000	499083660	2845	2845	2845	2845	0
112	20240627	171900	499083660	2845	2845	2845	2845	0
113	20240627	171800	499083660	2845	2845	2845	2845	0
114	20240627	171700	499083660	2845	2845	2845	2845	0
115	20240627	171600	499083660	2845	2845	2845	2845	0
116	20240627	171500	499083660	2845	2845	2845	2845	0
117	20240627	171400	499083660	2845	2845	2845	2845	0
118	20240627	171300	499083660	2845	2845	2845	2845	0
119	20240627	171200	499083660	2845	2845	2845	2845	0
120	20240627	171100	499083660	2845	2845	2845	2845	0
121	20240627	171000	499083660	2845	2845	2845	2845	0
122	20240627	170900	499083660	2845	2845	2845	2845	3568
123	20240627	170800	499083660	2845	2845	2845	2845	0
124	20240627	170700	499083660	2845	2845	2845	2845	0
125	20240627	170600	499083660	2845	2845	2845	2845	0
126	20240627	170500	499083660	2845	2845	2845	2845	0
127	20240627	170400	499083660	2845	2845	2845	2845	0
128	20240627	170300	499083660	2845	2845	2845	2845	0
129	20240627	170200	499083660	2845	2845	2845	2845	0
130	20240627	170100	499083660	2845	2845	2845	2845	0
131	20240627	170000	499083660	2845	2845	2845	2845	0
132	20240627	165900	499083660	2845	2845	2845	2845	0
133	20240627	165800	499083660	2845	2845	2845	2845	0
134	20240627	165700	499083660	2845	2845	2845	2845	0
135	20240627	165600	499083660	2845	2845	2845	2845	0
136	20240627	165500	499083660	2845	2845	2845	2845	0
137	20240627	165400	499083660	2845	2845	2845	2845	0
138	20240627	165300	499083660	2845	2845	2845	2845	0
139	20240627	165200	499083660	2845	2845	2845	2845	0
140	20240627	165100	499083660	2845	2845	2845	2845	0
141	20240627	165000	499083660	2845	2845	2845	2845	0
142	20240627	164900	499083660	2845	2845	2845	2845	0
143	20240627	164800	499083660	2845	2845	2845	2845	0
144	20240627	164700	499083660	2845	2845	2845	2845	0
145	20240627	164600	499083660	2845	2845	2845	2845	0
146	20240627	164500	499083660	2845	2845	2845	2845	0
147	20240627	164400	499083660	2845	2845	2845	2845	0
148	20240627	164300	499083660	2845	2845	2845	2845	0
149	20240627	164200	499083660	2845	2845	2845	2845	0
150	20240627	164100	499083660	2845	2845	2845	2845	0
151	20240627	164000	499083660	2845	2845	2845	2845	0
152	20240627	163900	499083660	2845	2845	2845	2845	3568
153	20240627	163800	499083660	2845	2845	2845	2845	0
154	20240627	163700	499083660	2845	2845	2845	2845	0
155	20240627	163600	499083660	2845	2845	2845	2845	0
156	20240627	163500	499083660	2845	2845	2845	2845	0
157	20240627	163400	499083660	2845	2845	2845	2845	0
158	20240627	163300	499083660	2845	2845	2845	2845	0
159	20240627	163200	499083660	2845	2845	2845	2845	0
160	20240627	163100	499083660	2845	2845	2845	2845	0
161	20240627	163000	499083660	2845	2845	2845	2845	0
162	20240627	162900	499083660	2845	2845	2845	2845	0
163	20240627	162800	499083660	2845	2845	2845	2845	0
164	20240627	162700	499083660	2845	2845	2845	2845	0
165	20240627	162600	499083660	2845	2845	2845	2845	0
166	20240627	162500	499083660	2845	2845	2845	2845	0
167	20240627	162400	499083660	2845	2845	2845	2845	0
168	20240627	162300	499083660	2845	2845	2845	2845	0
169	20240627	162200	499083660	2845	2845	2845	2845	0
170	20240627	162100	499083660	2845	2845	2845	2845	0
171	20240627	162000	499083660	2845	2845	2845	2845	0
172	20240627	161900	499083660	2845	2845	2845	2845	0
173	20240627	161800	499083660	2845	2845	2845	2845	0
174	20240627	161700	499083660	2845	2845	2845	2845	0
175	20240627	161600	499083660	2845	2845	2845	2845	0
176	20240627	161500	499083660	2845	2845	2845	2845	0
177	20240627	161400	499083660	2845	2845	2845	2845	0
178	20240627	161300	499083660	2845	2845	2845	2845	0
179	20240627	161200	499083660	2845	2845	2845	2845	0
180	20240627	161100	499083660	2845	2845	2845	2845	0
181	20240627	161000	499083660	2845	2845	2845	2845	0
182	20240627	160900	499083660	2845	2845	2845	2845	3568
183	20240627	160800	499083660	2845	2845	2845	2845	0
184	20240627	160700	499083660	2845	2845	2845	2845	0
185	20240627	160600	499083660	2845	2845	2845	2845	0
186	20240627	160500	499083660	2845	2845	2845	2845	0
187	20240627	160400	499083660	2845	2845	2845	2845	0
188	20240627	160300	499083660	2845	2845	2845	2845	0
189	20240627	160200	499083660	2845	2845	2845	2845	0
190	20240627	160100	499083660	2845	2845	2845	2845	0
191	20240627	160000	499083660	2845	2845	2845	2845	0
192	20240627	155900	499083660	2845	2845	2845	2845	0
193	20240627	155800	499083660	2845	2845	2845	2845	0
194	20240627	155700	499083660	2845	2845	2845	2845	0
195	20240627	155600	499083660	2845	2845	2845	2845	0
196	20240627	155500	499083660	2845	2845	2845	2845	0
197	20240627	155400	499083660	2845	2845	2845	2845	0
198	20240627	155300	499083660	2845	2845	2845	2845	0
199	20240627	155200	499083660	2845	2845	2845	2845	0
200	20240627	155100	499083660	2845	2845	2845	2845	0
201	20240627	155000	499083660	2845	2845	2845	2845	0
202	20240627	154900	499083660	2845	2845	2845	2845	0
203	20240627	154800	499083660	2845	2845	2845	2845	0
204	20240627	154700	499083660	2845	2845	2845	2845	0
205	20240627	154600	499083660	2845	2845	2845	2845	0
206	20240627	154500	499083660	2845	2845	2845	2845	0
207	20240627	154400	499083660	2845	2845	2845	2845	0
208	20240627	154300	499083660	2845	2845	2845	2845	0
209	20240627	154200	499083660	2845	2845	2845	2845	0
210	20240627	154100	499083660	2845	2845	2845	2845	0
211	20240627	154000	499083660	2845	2845	2845	2845	0
212	20240627	153900	499083660	2845	2845	2845	2845	3568
213	20240627	153800	499083660	2845	2845	2845	2845	0
214	20240627	153700	499083660	2845	2845	2845	2845	0
215	20240627	153600	499083660	2845	2845	2845	2845	0
216	20240627	153500	499083660	2845	2845	2845	2845	0
217	20240627	153400	499083660	2845	2845	2845	2845	0
218	20240627	153300	499083660	2845	2845	2845	2845	0
219	20240627	153200	499083660	2845	2845	2845	2845	0
220	20240627	153100	499083660	2845	2845	2845	2845	0
221	20240627	153000	499083660	2845	2845	2845	2845	3568
222	20240627	152900	488932700	2845	2845	2845	2845	0
223	20240627	152800	488932700	2845	2845	2845	2845	0
224	20240627	152700	488932700	2845	2845	2845	2845	0
225	20240627	152600	488932700	2845	2845	2845	2845	0
226	20240627	152500	488932700	2845	2845	2845	2845	0
227	20240627	152400	488932700	2845	2845	2845	2845	0
228	20240627	152300	488932700	2845	2845	2845	2845	0
229	20240627	152200	488932700	2845	2845	2845	2845	0
230	20240627	152100	488932700	2845	2845	2845	2845	0
231	20240627	152000	488932700	2845	2845	2845	2845	0
232	20240627	151900	488932700	2845	2860	2860	2845	2043
233	20240627	151800	483101725	2860	2850	2865	2850	177
234	20240627	151700	482595975	2850	2865	2865	2850	35
235	20240627	151600	482495715	2865	2865	2865	2850	266
236	20240627	151500	481733655	2865	2855	2865	2855	25
237	20240627	151400	481662130	2850	2850	2850	2845	80
238	20240627	151300	481434455	2845	2865	2865	2845	10301
239	20240627	151200	452111625	2860	2865	2865	2860	270
240	20240627	151100	451339375	2865	2855	2865	2850	1159
241	20240627	151000	448030910	2865	2860	2865	2860	35
242	20240627	150900	447930785	2860	2860	2860	2860	100
243	20240627	150800	447644785	2860	2860	2860	2860	2
244	20240627	150700	447639065	2860	2860	2860	2860	0
245	20240627	150600	447639065	2860	2860	2860	2855	84
246	20240627	150500	447398830	2860	2860	2860	2860	129
247	20240627	150400	447029890	2855	2855	2855	2855	0
248	20240627	150300	447029890	2855	2855	2855	2855	3
249	20240627	150200	447021325	2865	2865	2865	2865	0
250	20240627	150100	447021325	2865	2870	2870	2865	994
251	20240627	150000	444173415	2870	2870	2870	2870	0
252	20240627	145900	444173415	2870	2870	2870	2870	123
253	20240627	145800	443820405	2870	2870	2870	2870	526
254	20240627	145700	442310785	2865	2860	2865	2860	323
255	20240627	145600	441385635	2860	2860	2865	2860	81
256	20240627	145500	441153970	2860	2850	2865	2850	1219
257	20240627	145400	437677035	2870	2870	2870	2870	41
258	20240627	145300	437559365	2870	2870	2870	2870	0
259	20240627	145200	437559365	2870	2870	2870	2870	17
260	20240627	145100	437510575	2870	2870	2870	2870	11
261	20240627	145000	437479005	2870	2855	2870	2850	501
262	20240627	144900	436042225	2855	2860	2860	2855	651
263	20240627	144800	434182560	2865	2865	2865	2865	0
264	20240627	144700	434182560	2865	2875	2875	2865	3
265	20240627	144600	434173955	2870	2870	2870	2870	0
266	20240627	144500	434173955	2870	2870	2870	2870	2
267	20240627	144400	434168215	2870	2870	2870	2870	0
268	20240627	144300	434168215	2870	2870	2870	2870	84
269	20240627	144200	433927135	2850	2850	2850	2850	0
270	20240627	144100	433927135	2850	2850	2850	2850	5
271	20240627	144000	433912885	2850	2850	2850	2850	0
272	20240627	143900	433912885	2850	2850	2855	2850	849
273	20240627	143800	431492375	2850	2850	2850	2850	250
274	20240627	143700	430779875	2875	2855	2875	2855	218
275	20240627	143600	430153375	2875	2855	2875	2855	1531
276	20240627	143500	425768550	2850	2880	2880	2850	2950
277	20240627	143400	417340600	2880	2880	2880	2880	500
278	20240627	143300	415900600	2890	2890	2890	2890	108
279	20240627	143200	415588480	2890	2880	2890	2880	8
280	20240627	143100	415565415	2880	2880	2880	2880	0
281	20240627	143000	415565415	2880	2880	2880	2880	1003
282	20240627	142900	412676775	2855	2855	2855	2855	0
283	20240627	142800	412676775	2855	2855	2855	2855	10
284	20240627	142700	412648225	2850	2870	2870	2845	3020
285	20240627	142600	404055265	2895	2895	2895	2895	0
286	20240627	142500	404055265	2895	2895	2895	2895	1
287	20240627	142400	404052370	2885	2890	2895	2885	1011
288	20240627	142300	401126030	2875	2890	2895	2875	513
289	20240627	142200	399642640	2890	2860	2890	2860	1022
290	20240627	142100	396692375	2890	2885	2890	2885	1001
291	20240627	142000	393804485	2885	2860	2885	2860	26
292	20240627	141900	393730100	2860	2860	2860	2860	230
293	20240627	141800	393072300	2865	2865	2865	2865	2
294	20240627	141700	393066570	2850	2850	2850	2850	999
295	20240627	141600	390219420	2850	2850	2850	2850	0
296	20240627	141500	390219420	2850	2860	2860	2850	1002
297	20240627	141400	387363700	2865	2865	2865	2865	1
298	20240627	141300	387360835	2850	2850	2850	2850	0
299	20240627	141200	387360835	2850	2865	2865	2850	10006
300	20240627	141100	358831450	2865	2865	2865	2865	126
301	20240627	141000	358470460	2865	2865	2865	2865	884
302	20240627	140900	355937800	2865	2865	2865	2865	0
303	20240627	140800	355937800	2865	2865	2865	2865	0
304	20240627	140700	355937800	2865	2865	2865	2865	256
305	20240627	140600	355204360	2870	2870	2870	2870	0
306	20240627	140500	355204360	2870	2870	2870	2870	1
307	20240627	140400	355201490	2865	2865	2865	2865	21
308	20240627	140300	355141325	2865	2865	2865	2865	14
309	20240627	140200	355101215	2865	2865	2865	2865	0
310	20240627	140100	355101215	2865	2865	2865	2865	311
311	20240627	140000	354210200	2870	2870	2870	2870	32
312	20240627	135900	354118360	2870	2870	2870	2870	3
313	20240627	135800	354109750	2870	2870	2870	2870	20
314	20240627	135700	354052350	2870	2870	2870	2870	10
315	20240627	135600	354023650	2880	2880	2880	2870	58
316	20240627	135500	353856830	2870	2880	2880	2870	1169
317	20240627	135400	350491450	2880	2875	2880	2875	1137
318	20240627	135300	347218075	2875	2860	2875	2860	1783
319	20240627	135200	342101685	2850	2855	2855	2850	3000
320	20240627	135100	333549505	2855	2855	2855	2855	50
321	20240627	135000	333406755	2855	2855	2855	2855	0
322	20240627	134900	333406755	2855	2855	2855	2855	0
323	20240627	134800	333406755	2855	2855	2855	2855	0
324	20240627	134700	333406755	2855	2855	2855	2855	237
325	20240627	134600	332730120	2855	2855	2855	2855	20
326	20240627	134500	332673020	2850	2850	2850	2850	0
327	20240627	134400	332673020	2850	2850	2850	2850	0
328	20240627	134300	332673020	2850	2865	2865	2850	5002
329	20240627	134200	318390715	2865	2865	2865	2865	0
330	20240627	134100	318390715	2865	2865	2865	2865	26
331	20240627	134000	318316225	2865	2875	2875	2865	176
332	20240627	133900	317811975	2865	2865	2865	2865	10
333	20240627	133800	317783325	2875	2875	2875	2875	0
334	20240627	133700	317783325	2875	2875	2875	2875	0
335	20240627	133600	317783325	2875	2875	2875	2875	0
336	20240627	133500	317783325	2875	2875	2875	2875	0
337	20240627	133400	317783325	2875	2875	2875	2875	347
338	20240627	133300	316785700	2865	2875	2875	2865	19
339	20240627	133200	316731165	2865	2865	2865	2865	1
340	20240627	133100	316728300	2860	2860	2860	2860	0
341	20240627	133000	316728300	2860	2885	2885	2860	8260
342	20240627	132900	293064380	2890	2890	2890	2890	0
343	20240627	132800	293064380	2890	2890	2890	2890	202
344	20240627	132700	292480600	2890	2890	2890	2890	0
345	20240627	132600	292480600	2890	2890	2890	2890	0
346	20240627	132500	292480600	2890	2890	2890	2890	324
347	20240627	132400	291544240	2890	2890	2890	2890	0
348	20240627	132300	291544240	2890	2890	2890	2890	0
349	20240627	132200	291544240	2890	2890	2890	2890	1
350	20240627	132100	291541350	2885	2885	2885	2885	0
351	20240627	132000	291541350	2885	2885	2885	2885	0
352	20240627	131900	291541350	2885	2885	2885	2885	0
353	20240627	131800	291541350	2885	2885	2885	2885	0
354	20240627	131700	291541350	2885	2885	2885	2885	0
355	20240627	131600	291541350	2885	2885	2885	2885	262
356	20240627	131500	290785480	2885	2885	2885	2885	29
357	20240627	131400	290701815	2885	2885	2885	2885	21
358	20240627	131300	290641230	2870	2875	2875	2870	2022
359	20240627	131200	284838065	2890	2890	2890	2890	1
360	20240627	131100	284835175	2875	2875	2875	2875	438
361	20240627	131000	283575925	2870	2870	2870	2870	0
362	20240627	130900	283575925	2870	2870	2870	2870	0
363	20240627	130800	283575925	2870	2870	2870	2870	130
364	20240627	130700	283202825	2870	2870	2870	2870	10
365	20240627	130600	283174125	2870	2870	2870	2870	1000
366	20240627	130500	280304125	2870	2870	2870	2870	0
367	20240627	130400	280304125	2870	2870	2870	2870	2000
368	20240627	130300	274564125	2875	2875	2875	2870	1011
369	20240627	130200	271662500	2870	2870	2870	2865	778
370	20240627	130100	269430140	2870	2870	2870	2870	0
371	20240627	130000	269430140	2870	2870	2870	2870	5
372	20240627	125900	269415790	2870	2870	2870	2870	22
373	20240627	125800	269352650	2870	2870	2870	2870	0
374	20240627	125700	269352650	2870	2870	2870	2870	530
375	20240627	125600	267831550	2870	2870	2870	2870	236
376	20240627	125500	267154230	2870	2870	2870	2870	3
377	20240627	125400	267145620	2870	2870	2870	2870	0
378	20240627	125300	267145620	2870	2870	2870	2870	300
379	20240627	125200	266284620	2870	2870	2870	2870	237
380	20240627	125100	265604430	2865	2865	2865	2865	0
381	20240627	125000	265604430	2865	2870	2870	2865	1000
382	20240627	124900	262737535	2870	2870	2870	2870	10
383	20240627	124800	262708835	2870	2875	2875	2870	631
384	20240627	124700	260894865	2875	2875	2875	2875	2
385	20240627	124600	260889115	2875	2870	2875	2870	202
386	20240627	124500	260309365	2870	2870	2870	2870	0
387	20240627	124400	260309365	2870	2870	2870	2870	0
388	20240627	124300	260309365	2870	2870	2870	2870	9
389	20240627	124200	260283535	2870	2870	2870	2870	460
390	20240627	124100	258963335	2870	2870	2870	2870	0
391	20240627	124000	258963335	2870	2870	2870	2870	0
392	20240627	123900	258963335	2870	2870	2870	2870	0
393	20240627	123800	258963335	2870	2870	2870	2870	40
394	20240627	123700	258848535	2870	2870	2870	2870	0
395	20240627	123600	258848535	2870	2870	2870	2870	241
396	20240627	123500	258156865	2870	2865	2870	2865	200
397	20240627	123400	257583365	2865	2865	2865	2865	0
398	20240627	123300	257583365	2865	2870	2870	2865	4000
399	20240627	123200	246122210	2875	2875	2875	2875	0
400	20240627	123100	246122210	2875	2875	2875	2875	27
401	20240627	123000	246044585	2875	2865	2875	2865	2
402	20240627	122900	246038845	2865	2870	2870	2865	4537
403	20240627	122800	233020410	2875	2875	2875	2875	1212
404	20240627	122700	229535910	2875	2875	2875	2875	0
405	20240627	122600	229535910	2875	2895	2895	2875	2002
406	20240627	122500	223773880	2895	2895	2895	2895	3
407	20240627	122400	223765195	2895	2895	2895	2895	100
408	20240627	122300	223475695	2895	2895	2895	2895	28
409	20240627	122200	223394635	2895	2895	2895	2895	7
410	20240627	122100	223374370	2895	2895	2895	2895	0
411	20240627	122000	223374370	2895	2895	2895	2895	0
412	20240627	121900	223374370	2895	2895	2895	2895	1
413	20240627	121800	223371475	2880	2895	2895	2880	1001
414	20240627	121700	220488580	2880	2880	2880	2880	0
415	20240627	121600	220488580	2880	2880	2880	2880	0
416	20240627	121500	220488580	2880	2880	2880	2880	0
417	20240627	121400	220488580	2880	2880	2880	2880	0
418	20240627	121300	220488580	2880	2880	2880	2880	0
419	20240627	121200	220488580	2880	2880	2880	2880	0
420	20240627	121100	220488580	2880	2880	2880	2880	0
421	20240627	121000	220488580	2880	2880	2880	2880	0
422	20240627	120900	220488580	2880	2880	2880	2880	10
423	20240627	120800	220459780	2885	2885	2885	2885	0
424	20240627	120700	220459780	2885	2885	2885	2885	1
425	20240627	120600	220456895	2885	2885	2885	2885	0
426	20240627	120500	220456895	2885	2885	2885	2885	5
427	20240627	120400	220442470	2890	2890	2890	2890	41
428	20240627	120300	220323980	2895	2895	2895	2895	0
429	20240627	120200	220323980	2895	2895	2895	2895	2
430	20240627	120100	220318190	2895	2895	2895	2895	1
431	20240627	120000	220315295	2880	2880	2880	2880	694
432	20240627	115900	218316575	2880	2890	2895	2880	158
433	20240627	115800	217859260	2880	2885	2885	2880	1320
434	20240627	115700	214055095	2890	2890	2890	2890	0
435	20240627	115600	214055095	2890	2890	2890	2890	0
436	20240627	115500	214055095	2890	2890	2890	2890	7
437	20240627	115400	214034865	2885	2885	2885	2885	31
438	20240627	115300	213945430	2890	2890	2890	2890	0
439	20240627	115200	213945430	2890	2890	2890	2890	3
440	20240627	115100	213936760	2885	2885	2885	2885	0
441	20240627	115000	213936760	2885	2890	2890	2885	5
442	20240627	114900	213922330	2890	2890	2890	2890	0
443	20240627	114800	213922330	2890	2890	2890	2890	0
444	20240627	114700	213922330	2890	2890	2890	2890	0
445	20240627	114600	213922330	2890	2890	2890	2890	0
446	20240627	114500	213922330	2890	2890	2890	2890	0
447	20240627	114400	213922330	2890	2890	2890	2890	22
448	20240627	114300	213858750	2890	2890	2890	2890	10
449	20240627	114200	213829850	2900	2900	2900	2900	20
450	20240627	114100	213771850	2885	2885	2885	2885	2
451	20240627	114000	213766080	2900	2900	2900	2900	0
452	20240627	113900	213766080	2900	2900	2900	2900	1
453	20240627	113800	213763180	2890	2890	2890	2890	0
454	20240627	113700	213763180	2890	2890	2890	2890	0
455	20240627	113600	213763180	2890	2890	2890	2890	0
456	20240627	113500	213763180	2890	2890	2890	2890	400
457	20240627	113400	212607180	2890	2890	2890	2890	0
458	20240627	113300	212607180	2890	2890	2890	2890	0
459	20240627	113200	212607180	2890	2895	2895	2890	1000
460	20240627	113100	209717175	2890	2890	2890	2890	0
461	20240627	113000	209717175	2890	2890	2890	2890	0
462	20240627	112900	209717175	2890	2890	2890	2890	0
463	20240627	112800	209717175	2890	2890	2890	2890	0
464	20240627	112700	209717175	2890	2895	2895	2890	450
465	20240627	112600	208415550	2895	2895	2895	2895	1954
466	20240627	112500	202758720	2895	2895	2895	2895	0
467	20240627	112400	202758720	2895	2895	2895	2895	0
468	20240627	112300	202758720	2895	2895	2895	2895	0
469	20240627	112200	202758720	2895	2895	2895	2895	0
470	20240627	112100	202758720	2895	2895	2895	2895	0
471	20240627	112000	202758720	2895	2895	2895	2895	0
472	20240627	111900	202758720	2895	2895	2895	2895	0
473	20240627	111800	202758720	2895	2895	2895	2895	174
474	20240627	111700	202254990	2920	2920	2920	2920	0
475	20240627	111600	202254990	2920	2920	2920	2920	7
476	20240627	111500	202234550	2920	2920	2920	2920	154
477	20240627	111400	201784870	2915	2915	2915	2895	303
478	20240627	111300	200901705	2915	2900	2915	2900	51
479	20240627	111200	200753055	2900	2900	2900	2900	499
480	20240627	111100	199305955	2900	2900	2900	2900	4001
481	20240627	111000	187703055	2895	2885	2895	2880	1005
482	20240627	110900	184793645	2885	2885	2885	2885	3
483	20240627	110800	184784990	2885	2885	2885	2885	1
484	20240627	110700	184782105	2885	2885	2885	2875	2116
485	20240627	110600	178688725	2885	2885	2885	2885	0
486	20240627	110500	178688725	2885	2885	2885	2885	94
487	20240627	110400	178417535	2885	2895	2895	2885	5
488	20240627	110300	178403080	2895	2895	2895	2895	1
489	20240627	110200	178400185	2880	2880	2880	2880	98
490	20240627	110100	178117945	2880	2885	2885	2880	410
491	20240627	110000	176937140	2885	2895	2895	2885	782
492	20240627	105900	174680515	2900	2900	2900	2900	72
493	20240627	105800	174471715	2900	2900	2900	2900	200
494	20240627	105700	173891715	2900	2900	2900	2900	0
495	20240627	105600	173891715	2900	2900	2900	2900	3
496	20240627	105500	173883015	2900	2900	2900	2900	45
497	20240627	105400	173752515	2900	2900	2900	2900	82
498	20240627	105300	173514715	2900	2900	2900	2900	0
499	20240627	105200	173514715	2900	2900	2900	2900	0
500	20240627	105100	173514715	2900	2890	2900	2890	21
501	20240627	105000	173454015	2890	2895	2895	2890	170
502	20240627	104900	172962215	2895	2895	2895	2895	984
503	20240627	104800	170113535	2900	2905	2905	2900	1157
504	20240627	104700	166757460	2915	2915	2915	2915	41
505	20240627	104600	166637945	2915	2915	2915	2915	1
506	20240627	104500	166635030	2925	2925	2925	2925	0
507	20240627	104400	166635030	2925	2925	2925	2925	121
508	20240627	104300	166281105	2925	2925	2925	2925	10
509	20240627	104200	166251855	2925	2900	2930	2900	573
510	20240627	104100	164588595	2900	2930	2930	2900	74
511	20240627	104000	164372495	2930	2935	2935	2900	62
512	20240627	103900	164191080	2935	2930	2935	2930	1134
513	20240627	103800	160864290	2925	2915	2925	2915	723
514	20240627	103700	158754410	2910	2900	2910	2900	2558
515	20240627	103600	151335120	2900	2900	2900	2900	0
516	20240627	103500	151335120	2900	2900	2900	2900	546
517	20240627	103400	149751720	2900	2900	2900	2900	11
518	20240627	103300	149719820	2895	2895	2895	2895	0
519	20240627	103200	149719820	2895	2895	2895	2895	0
520	20240627	103100	149719820	2895	2890	2900	2890	355
521	20240627	103000	148693485	2900	2895	2900	2895	500
522	20240627	102900	147243705	2895	2895	2895	2895	10
523	20240627	102800	147214755	2895	2895	2895	2895	0
524	20240627	102700	147214755	2895	2895	2895	2895	11
525	20240627	102600	147182910	2900	2900	2900	2900	5
526	20240627	102500	147168410	2900	2900	2900	2900	20
527	20240627	102400	147110410	2900	2900	2900	2900	0
528	20240627	102300	147110410	2900	2900	2900	2900	0
529	20240627	102200	147110410	2900	2900	2900	2900	1002
530	20240627	102100	144204610	2900	2900	2900	2900	0
531	20240627	102000	144204610	2900	2900	2900	2900	102
532	20240627	101900	143908810	2880	2900	2900	2880	916
533	20240627	101800	141258930	2885	2885	2885	2885	0
534	20240627	101700	141258930	2885	2885	2885	2885	188
535	20240627	101600	140716550	2885	2885	2885	2885	130
536	20240627	101500	140341500	2885	2885	2885	2885	1720
537	20240627	101400	135379300	2880	2885	2885	2875	5443
538	20240627	101300	119706750	2885	2885	2885	2885	1
539	20240627	101200	119703865	2885	2885	2885	2885	421
540	20240627	101100	118489280	2885	2885	2885	2885	100
541	20240627	101000	118200780	2885	2885	2885	2885	0
542	20240627	100900	118200780	2885	2900	2900	2885	207
543	20240627	100800	117603570	2885	2880	2885	2880	91
544	20240627	100700	117341135	2880	2880	2880	2880	2
545	20240627	100600	117335375	2885	2885	2885	2885	145
546	20240627	100500	116917050	2885	2885	2885	2885	16
547	20240627	100400	116870890	2875	2875	2875	2875	0
548	20240627	100300	116870890	2875	2875	2875	2875	0
549	20240627	100200	116870890	2875	2875	2875	2875	0
550	20240627	100100	116870890	2875	2875	2875	2875	150
551	20240627	100000	116439640	2875	2875	2875	2875	0
552	20240627	095900	116439640	2875	2875	2875	2875	1660
553	20240627	095800	111667140	2875	2875	2875	2875	2213
554	20240627	095700	105304765	2875	2880	2880	2875	720
555	20240627	095600	103234215	2885	2885	2885	2885	0
556	20240627	095500	103234215	2885	2880	2885	2880	399
557	20240627	095400	102084610	2880	2880	2885	2880	127
558	20240627	095300	101718750	2880	2880	2880	2880	413
559	20240627	095200	100529310	2880	2890	2890	2880	349
560	20240627	095100	99522405	2890	2895	2895	2890	395
561	20240627	095000	98380845	2895	2895	2895	2895	304
562	20240627	094900	97500765	2900	2900	2900	2900	19
563	20240627	094800	97445665	2900	2910	2910	2900	80
564	20240627	094700	97213565	2910	2910	2910	2910	0
565	20240627	094600	97213565	2910	2910	2910	2910	0
566	20240627	094500	97213565	2910	2910	2910	2910	1
567	20240627	094400	97210655	2910	2910	2910	2910	21
568	20240627	094300	97149545	2910	2910	2910	2910	52
569	20240627	094200	96998225	2910	2910	2910	2910	1
570	20240627	094100	96995315	2895	2905	2905	2895	516
571	20240627	094000	95499005	2905	2905	2905	2905	3
572	20240627	093900	95490290	2895	2895	2895	2895	521
573	20240627	093800	93981995	2895	2895	2895	2895	0
574	20240627	093700	93981995	2895	2895	2895	2895	14
575	20240627	093600	93941465	2910	2910	2910	2910	1
576	20240627	093500	93938555	2910	2910	2910	2910	0
577	20240627	093400	93938555	2910	2910	2910	2910	0
578	20240627	093300	93938555	2910	2910	2910	2910	1
579	20240627	093200	93935645	2910	2885	2910	2885	22
580	20240627	093100	93872150	2865	2885	2885	2865	351
581	20240627	093000	92866235	2875	2870	2875	2870	2800
582	20240627	092900	84820445	2870	2870	2870	2865	666
583	20240627	092800	82909750	2870	2875	2875	2870	2235
584	20240627	092700	76494425	2870	2870	2870	2870	115
585	20240627	092600	76164375	2870	2870	2875	2870	1207
586	20240627	092500	72700280	2870	2875	2875	2870	1778
587	20240627	092400	67596765	2875	2890	2890	2870	5404
588	20240627	092300	52030720	2900	2905	2905	2900	201
589	20240627	092200	51446820	2910	2910	2910	2910	22
590	20240627	092100	51382800	2895	2895	2895	2895	897
591	20240627	092000	48785985	2920	2920	2920	2920	0
592	20240627	091900	48785985	2920	2920	2920	2920	218
593	20240627	091800	48149425	2920	2890	2920	2890	23
594	20240627	091700	48082925	2920	2890	2920	2890	520
595	20240627	091600	46579525	2890	2920	2920	2890	42
596	20240627	091500	46457545	2890	2890	2890	2890	25
597	20240627	091400	46385295	2920	2890	2920	2890	5
598	20240627	091300	46370815	2890	2915	2925	2890	435
599	20240627	091200	45101390	2915	2885	2915	2885	250
600	20240627	091100	44373810	2910	2915	2915	2910	3
601	20240627	091000	44365075	2915	2910	2915	2885	309
602	20240627	090900	43468460	2920	2920	2920	2920	0
603	20240627	090800	43468460	2920	2900	2920	2900	905
604	20240627	090700	40843540	2900	2895	2900	2880	40
605	20240627	090600	40727985	2895	2895	2900	2895	746
606	20240627	090500	38568115	2895	2895	2895	2875	2085
607	20240627	090400	32557550	2895	2920	2920	2885	5738
608	20240627	090300	15934940	2905	2925	2925	2905	887
609	20240627	090200	13358185	2900	2910	2910	2900	1187
610	20240627	090100	9914100	2960	2905	2960	2900	2381
611	20240627	090000	2962260	2905	2915	2915	2905	1018