KissMeData/179530/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203300	110071440	2870	2870	2870	2870	740
3	20240627	203200	110071440	2870	2870	2870	2870	0
4	20240627	203100	110071440	2870	2870	2870	2870	0
5	20240627	203000	110071440	2870	2870	2870	2870	0
6	20240627	202900	110071440	2870	2870	2870	2870	0
7	20240627	202800	110071440	2870	2870	2870	2870	0
8	20240627	202700	110071440	2870	2870	2870	2870	0
9	20240627	202600	110071440	2870	2870	2870	2870	0
10	20240627	202500	110071440	2870	2870	2870	2870	0
11	20240627	202400	110071440	2870	2870	2870	2870	0
12	20240627	202300	110071440	2870	2870	2870	2870	0
13	20240627	202200	110071440	2870	2870	2870	2870	0
14	20240627	202100	110071440	2870	2870	2870	2870	0
15	20240627	202000	110071440	2870	2870	2870	2870	0
16	20240627	201900	110071440	2870	2870	2870	2870	0
17	20240627	201800	110071440	2870	2870	2870	2870	0
18	20240627	201700	110071440	2870	2870	2870	2870	0
19	20240627	201600	110071440	2870	2870	2870	2870	0
20	20240627	201500	110071440	2870	2870	2870	2870	0
21	20240627	201400	110071440	2870	2870	2870	2870	0
22	20240627	201300	110071440	2870	2870	2870	2870	0
23	20240627	201200	110071440	2870	2870	2870	2870	0
24	20240627	201100	110071440	2870	2870	2870	2870	0
25	20240627	201000	110071440	2870	2870	2870	2870	0
26	20240627	200900	110071440	2870	2870	2870	2870	0
27	20240627	200800	110071440	2870	2870	2870	2870	0
28	20240627	200700	110071440	2870	2870	2870	2870	0
29	20240627	200600	110071440	2870	2870	2870	2870	0
30	20240627	200500	110071440	2870	2870	2870	2870	0
31	20240627	200400	110071440	2870	2870	2870	2870	0
32	20240627	200300	110071440	2870	2870	2870	2870	740
33	20240627	200200	110071440	2870	2870	2870	2870	0
34	20240627	200100	110071440	2870	2870	2870	2870	0
35	20240627	200000	110071440	2870	2870	2870	2870	0
36	20240627	195900	110071440	2870	2870	2870	2870	0
37	20240627	195800	110071440	2870	2870	2870	2870	0
38	20240627	195700	110071440	2870	2870	2870	2870	0
39	20240627	195600	110071440	2870	2870	2870	2870	0
40	20240627	195500	110071440	2870	2870	2870	2870	0
41	20240627	195400	110071440	2870	2870	2870	2870	0
42	20240627	195300	110071440	2870	2870	2870	2870	0
43	20240627	195200	110071440	2870	2870	2870	2870	0
44	20240627	195100	110071440	2870	2870	2870	2870	0
45	20240627	195000	110071440	2870	2870	2870	2870	0
46	20240627	194900	110071440	2870	2870	2870	2870	0
47	20240627	194800	110071440	2870	2870	2870	2870	0
48	20240627	194700	110071440	2870	2870	2870	2870	0
49	20240627	194600	110071440	2870	2870	2870	2870	0
50	20240627	194500	110071440	2870	2870	2870	2870	0
51	20240627	194400	110071440	2870	2870	2870	2870	0
52	20240627	194300	110071440	2870	2870	2870	2870	0
53	20240627	194200	110071440	2870	2870	2870	2870	0
54	20240627	194100	110071440	2870	2870	2870	2870	0
55	20240627	194000	110071440	2870	2870	2870	2870	0
56	20240627	193900	110071440	2870	2870	2870	2870	0
57	20240627	193800	110071440	2870	2870	2870	2870	0
58	20240627	193700	110071440	2870	2870	2870	2870	0
59	20240627	193600	110071440	2870	2870	2870	2870	0
60	20240627	193500	110071440	2870	2870	2870	2870	0
61	20240627	193400	110071440	2870	2870	2870	2870	0
62	20240627	193300	110071440	2870	2870	2870	2870	740
63	20240627	193200	110071440	2870	2870	2870	2870	0
64	20240627	193100	110071440	2870	2870	2870	2870	0
65	20240627	193000	110071440	2870	2870	2870	2870	0
66	20240627	192900	110071440	2870	2870	2870	2870	0
67	20240627	192800	110071440	2870	2870	2870	2870	0
68	20240627	192700	110071440	2870	2870	2870	2870	0
69	20240627	192600	110071440	2870	2870	2870	2870	0
70	20240627	192500	110071440	2870	2870	2870	2870	0
71	20240627	192400	110071440	2870	2870	2870	2870	0
72	20240627	192300	110071440	2870	2870	2870	2870	0
73	20240627	192200	110071440	2870	2870	2870	2870	0
74	20240627	192100	110071440	2870	2870	2870	2870	0
75	20240627	192000	110071440	2870	2870	2870	2870	0
76	20240627	191900	110071440	2870	2870	2870	2870	0
77	20240627	191800	110071440	2870	2870	2870	2870	0
78	20240627	191700	110071440	2870	2870	2870	2870	0
79	20240627	191600	110071440	2870	2870	2870	2870	0
80	20240627	191500	110071440	2870	2870	2870	2870	0
81	20240627	191400	110071440	2870	2870	2870	2870	0
82	20240627	191300	110071440	2870	2870	2870	2870	0
83	20240627	191200	110071440	2870	2870	2870	2870	0
84	20240627	191100	110071440	2870	2870	2870	2870	0
85	20240627	191000	110071440	2870	2870	2870	2870	0
86	20240627	190900	110071440	2870	2870	2870	2870	0
87	20240627	190800	110071440	2870	2870	2870	2870	0
88	20240627	190700	110071440	2870	2870	2870	2870	0
89	20240627	190600	110071440	2870	2870	2870	2870	0
90	20240627	190500	110071440	2870	2870	2870	2870	0
91	20240627	190400	110071440	2870	2870	2870	2870	0
92	20240627	190300	110071440	2870	2870	2870	2870	740
93	20240627	190200	110071440	2870	2870	2870	2870	0
94	20240627	190100	110071440	2870	2870	2870	2870	0
95	20240627	190000	110071440	2870	2870	2870	2870	0
96	20240627	185900	110071440	2870	2870	2870	2870	0
97	20240627	185800	110071440	2870	2870	2870	2870	0
98	20240627	185700	110071440	2870	2870	2870	2870	0
99	20240627	185600	110071440	2870	2870	2870	2870	0
100	20240627	185500	110071440	2870	2870	2870	2870	0
101	20240627	185400	110071440	2870	2870	2870	2870	0
102	20240627	185300	110071440	2870	2870	2870	2870	0
103	20240627	185200	110071440	2870	2870	2870	2870	0
104	20240627	185100	110071440	2870	2870	2870	2870	0
105	20240627	185000	110071440	2870	2870	2870	2870	0
106	20240627	184900	110071440	2870	2870	2870	2870	0
107	20240627	184800	110071440	2870	2870	2870	2870	0
108	20240627	184700	110071440	2870	2870	2870	2870	0
109	20240627	184600	110071440	2870	2870	2870	2870	0
110	20240627	184500	110071440	2870	2870	2870	2870	0
111	20240627	184400	110071440	2870	2870	2870	2870	0
112	20240627	184300	110071440	2870	2870	2870	2870	0
113	20240627	184200	110071440	2870	2870	2870	2870	0
114	20240627	184100	110071440	2870	2870	2870	2870	0
115	20240627	184000	110071440	2870	2870	2870	2870	0
116	20240627	183900	110071440	2870	2870	2870	2870	0
117	20240627	183800	110071440	2870	2870	2870	2870	0
118	20240627	183700	110071440	2870	2870	2870	2870	0
119	20240627	183600	110071440	2870	2870	2870	2870	0
120	20240627	183500	110071440	2870	2870	2870	2870	0
121	20240627	183400	110071440	2870	2870	2870	2870	0
122	20240627	183300	110071440	2870	2870	2870	2870	740
123	20240627	183200	110071440	2870	2870	2870	2870	0
124	20240627	183100	110071440	2870	2870	2870	2870	0
125	20240627	183000	110071440	2870	2870	2870	2870	0
126	20240627	182900	110071440	2870	2870	2870	2870	0
127	20240627	182800	110071440	2870	2870	2870	2870	0
128	20240627	182700	110071440	2870	2870	2870	2870	0
129	20240627	182600	110071440	2870	2870	2870	2870	0
130	20240627	182500	110071440	2870	2870	2870	2870	0
131	20240627	182400	110071440	2870	2870	2870	2870	0
132	20240627	182300	110071440	2870	2870	2870	2870	0
133	20240627	182200	110071440	2870	2870	2870	2870	0
134	20240627	182100	110071440	2870	2870	2870	2870	0
135	20240627	182000	110071440	2870	2870	2870	2870	0
136	20240627	181900	110071440	2870	2870	2870	2870	0
137	20240627	181800	110071440	2870	2870	2870	2870	0
138	20240627	181700	110071440	2870	2870	2870	2870	0
139	20240627	181600	110071440	2870	2870	2870	2870	0
140	20240627	181500	110071440	2870	2870	2870	2870	0
141	20240627	181400	110071440	2870	2870	2870	2870	0
142	20240627	181300	110071440	2870	2870	2870	2870	0
143	20240627	181200	110071440	2870	2870	2870	2870	0
144	20240627	181100	110071440	2870	2870	2870	2870	0
145	20240627	181000	110071440	2870	2870	2870	2870	0
146	20240627	180900	110071440	2870	2870	2870	2870	0
147	20240627	180800	110071440	2870	2870	2870	2870	0
148	20240627	180700	110071440	2870	2870	2870	2870	0
149	20240627	180600	110071440	2870	2870	2870	2870	0
150	20240627	180500	110071440	2870	2870	2870	2870	0
151	20240627	180400	110071440	2870	2870	2870	2870	0
152	20240627	180300	110071440	2870	2870	2870	2870	740
153	20240627	180200	110071440	2870	2870	2870	2870	0
154	20240627	180100	110071440	2870	2870	2870	2870	0
155	20240627	180000	110071440	2870	2870	2870	2870	0
156	20240627	175900	110071440	2870	2870	2870	2870	0
157	20240627	175800	110071440	2870	2870	2870	2870	0
158	20240627	175700	110071440	2870	2870	2870	2870	0
159	20240627	175600	110071440	2870	2870	2870	2870	0
160	20240627	175500	110071440	2870	2870	2870	2870	0
161	20240627	175400	110071440	2870	2870	2870	2870	0
162	20240627	175300	110071440	2870	2870	2870	2870	0
163	20240627	175200	110071440	2870	2870	2870	2870	0
164	20240627	175100	110071440	2870	2870	2870	2870	0
165	20240627	175000	110071440	2870	2870	2870	2870	0
166	20240627	174900	110071440	2870	2870	2870	2870	0
167	20240627	174800	110071440	2870	2870	2870	2870	0
168	20240627	174700	110071440	2870	2870	2870	2870	0
169	20240627	174600	110071440	2870	2870	2870	2870	0
170	20240627	174500	110071440	2870	2870	2870	2870	0
171	20240627	174400	110071440	2870	2870	2870	2870	0
172	20240627	174300	110071440	2870	2870	2870	2870	0
173	20240627	174200	110071440	2870	2870	2870	2870	0
174	20240627	174100	110071440	2870	2870	2870	2870	0
175	20240627	174000	110071440	2870	2870	2870	2870	0
176	20240627	173900	110071440	2870	2870	2870	2870	0
177	20240627	173800	110071440	2870	2870	2870	2870	0
178	20240627	173700	110071440	2870	2870	2870	2870	0
179	20240627	173600	110071440	2870	2870	2870	2870	0
180	20240627	173500	110071440	2870	2870	2870	2870	0
181	20240627	173400	110071440	2870	2870	2870	2870	0
182	20240627	173300	110071440	2870	2870	2870	2870	740
183	20240627	173200	110071440	2870	2870	2870	2870	0
184	20240627	173100	110071440	2870	2870	2870	2870	0
185	20240627	173000	110071440	2870	2870	2870	2870	0
186	20240627	172900	110071440	2870	2870	2870	2870	0
187	20240627	172800	110071440	2870	2870	2870	2870	0
188	20240627	172700	110071440	2870	2870	2870	2870	0
189	20240627	172600	110071440	2870	2870	2870	2870	0
190	20240627	172500	110071440	2870	2870	2870	2870	0
191	20240627	172400	110071440	2870	2870	2870	2870	0
192	20240627	172300	110071440	2870	2870	2870	2870	0
193	20240627	172200	110071440	2870	2870	2870	2870	0
194	20240627	172100	110071440	2870	2870	2870	2870	0
195	20240627	172000	110071440	2870	2870	2870	2870	0
196	20240627	171900	110071440	2870	2870	2870	2870	0
197	20240627	171800	110071440	2870	2870	2870	2870	0
198	20240627	171700	110071440	2870	2870	2870	2870	0
199	20240627	171600	110071440	2870	2870	2870	2870	0
200	20240627	171500	110071440	2870	2870	2870	2870	0
201	20240627	171400	110071440	2870	2870	2870	2870	0
202	20240627	171300	110071440	2870	2870	2870	2870	0
203	20240627	171200	110071440	2870	2870	2870	2870	0
204	20240627	171100	110071440	2870	2870	2870	2870	0
205	20240627	171000	110071440	2870	2870	2870	2870	0
206	20240627	170900	110071440	2870	2870	2870	2870	0
207	20240627	170800	110071440	2870	2870	2870	2870	0
208	20240627	170700	110071440	2870	2870	2870	2870	0
209	20240627	170600	110071440	2870	2870	2870	2870	0
210	20240627	170500	110071440	2870	2870	2870	2870	0
211	20240627	170400	110071440	2870	2870	2870	2870	0
212	20240627	170300	110071440	2870	2870	2870	2870	740
213	20240627	170200	110071440	2870	2870	2870	2870	0
214	20240627	170100	110071440	2870	2870	2870	2870	0
215	20240627	170000	110071440	2870	2870	2870	2870	0
216	20240627	165900	110071440	2870	2870	2870	2870	0
217	20240627	165800	110071440	2870	2870	2870	2870	0
218	20240627	165700	110071440	2870	2870	2870	2870	0
219	20240627	165600	110071440	2870	2870	2870	2870	0
220	20240627	165500	110071440	2870	2870	2870	2870	0
221	20240627	165400	110071440	2870	2870	2870	2870	0
222	20240627	165300	110071440	2870	2870	2870	2870	0
223	20240627	165200	110071440	2870	2870	2870	2870	0
224	20240627	165100	110071440	2870	2870	2870	2870	0
225	20240627	165000	110071440	2870	2870	2870	2870	0
226	20240627	164900	110071440	2870	2870	2870	2870	0
227	20240627	164800	110071440	2870	2870	2870	2870	0
228	20240627	164700	110071440	2870	2870	2870	2870	0
229	20240627	164600	110071440	2870	2870	2870	2870	0
230	20240627	164500	110071440	2870	2870	2870	2870	0
231	20240627	164400	110071440	2870	2870	2870	2870	0
232	20240627	164300	110071440	2870	2870	2870	2870	0
233	20240627	164200	110071440	2870	2870	2870	2870	0
234	20240627	164100	110071440	2870	2870	2870	2870	0
235	20240627	164000	110071440	2870	2870	2870	2870	0
236	20240627	163900	110071440	2870	2870	2870	2870	0
237	20240627	163800	110071440	2870	2870	2870	2870	0
238	20240627	163700	110071440	2870	2870	2870	2870	0
239	20240627	163600	110071440	2870	2870	2870	2870	0
240	20240627	163500	110071440	2870	2870	2870	2870	0
241	20240627	163400	110071440	2870	2870	2870	2870	0
242	20240627	163300	110071440	2870	2870	2870	2870	740
243	20240627	163200	110071440	2870	2870	2870	2870	0
244	20240627	163100	110071440	2870	2870	2870	2870	0
245	20240627	163000	110071440	2870	2870	2870	2870	0
246	20240627	162900	110071440	2870	2870	2870	2870	0
247	20240627	162800	110071440	2870	2870	2870	2870	0
248	20240627	162700	110071440	2870	2870	2870	2870	0
249	20240627	162600	110071440	2870	2870	2870	2870	0
250	20240627	162500	110071440	2870	2870	2870	2870	0
251	20240627	162400	110071440	2870	2870	2870	2870	0
252	20240627	162300	110071440	2870	2870	2870	2870	0
253	20240627	162200	110071440	2870	2870	2870	2870	0
254	20240627	162100	110071440	2870	2870	2870	2870	0
255	20240627	162000	110071440	2870	2870	2870	2870	0
256	20240627	161900	110071440	2870	2870	2870	2870	0
257	20240627	161800	110071440	2870	2870	2870	2870	0
258	20240627	161700	110071440	2870	2870	2870	2870	0
259	20240627	161600	110071440	2870	2870	2870	2870	0
260	20240627	161500	110071440	2870	2870	2870	2870	0
261	20240627	161400	110071440	2870	2870	2870	2870	0
262	20240627	161300	110071440	2870	2870	2870	2870	0
263	20240627	161200	110071440	2870	2870	2870	2870	0
264	20240627	161100	110071440	2870	2870	2870	2870	0
265	20240627	161000	110071440	2870	2870	2870	2870	0
266	20240627	160900	110071440	2870	2870	2870	2870	0
267	20240627	160800	110071440	2870	2870	2870	2870	0
268	20240627	160700	110071440	2870	2870	2870	2870	0
269	20240627	160600	110071440	2870	2870	2870	2870	0
270	20240627	160500	110071440	2870	2870	2870	2870	0
271	20240627	160400	110071440	2870	2870	2870	2870	0
272	20240627	160300	110071440	2870	2870	2870	2870	740
273	20240627	160200	110071440	2870	2870	2870	2870	0
274	20240627	160100	110071440	2870	2870	2870	2870	0
275	20240627	160000	110071440	2870	2870	2870	2870	0
276	20240627	155900	110071440	2870	2870	2870	2870	0
277	20240627	155800	110071440	2870	2870	2870	2870	0
278	20240627	155700	110071440	2870	2870	2870	2870	0
279	20240627	155600	110071440	2870	2870	2870	2870	0
280	20240627	155500	110071440	2870	2870	2870	2870	0
281	20240627	155400	110071440	2870	2870	2870	2870	0
282	20240627	155300	110071440	2870	2870	2870	2870	0
283	20240627	155200	110071440	2870	2870	2870	2870	0
284	20240627	155100	110071440	2870	2870	2870	2870	0
285	20240627	155000	110071440	2870	2870	2870	2870	0
286	20240627	154900	110071440	2870	2870	2870	2870	0
287	20240627	154800	110071440	2870	2870	2870	2870	0
288	20240627	154700	110071440	2870	2870	2870	2870	0
289	20240627	154600	110071440	2870	2870	2870	2870	0
290	20240627	154500	110071440	2870	2870	2870	2870	0
291	20240627	154400	110071440	2870	2870	2870	2870	0
292	20240627	154300	110071440	2870	2870	2870	2870	0
293	20240627	154200	110071440	2870	2870	2870	2870	0
294	20240627	154100	110071440	2870	2870	2870	2870	0
295	20240627	154000	110071440	2870	2870	2870	2870	0
296	20240627	153900	110071440	2870	2870	2870	2870	0
297	20240627	153800	110071440	2870	2870	2870	2870	0
298	20240627	153700	110071440	2870	2870	2870	2870	0
299	20240627	153600	110071440	2870	2870	2870	2870	0
300	20240627	153500	110071440	2870	2870	2870	2870	0
301	20240627	153400	110071440	2870	2870	2870	2870	0
302	20240627	153300	110071440	2870	2870	2870	2870	740
303	20240627	153200	110071440	2870	2870	2870	2870	0
304	20240627	153100	110071440	2870	2870	2870	2870	0
305	20240627	153000	110071440	2870	2870	2870	2870	740
306	20240627	152900	107947640	2865	2865	2865	2865	0
307	20240627	152800	107947640	2865	2865	2865	2865	0
308	20240627	152700	107947640	2865	2865	2865	2865	0
309	20240627	152600	107947640	2865	2865	2865	2865	0
310	20240627	152500	107947640	2865	2865	2865	2865	0
311	20240627	152400	107947640	2865	2865	2865	2865	0
312	20240627	152300	107947640	2865	2865	2865	2865	0
313	20240627	152200	107947640	2865	2865	2865	2865	0
314	20240627	152100	107947640	2865	2865	2865	2865	0
315	20240627	152000	107947640	2865	2865	2865	2865	0
316	20240627	151900	107947640	2865	2865	2865	2865	0
317	20240627	151800	107947640	2865	2865	2865	2865	1
318	20240627	151700	107944775	2865	2865	2865	2865	0
319	20240627	151600	107944775	2865	2860	2865	2860	1009
320	20240627	151500	105054300	2865	2865	2865	2865	0
321	20240627	151400	105054300	2865	2865	2865	2865	0
322	20240627	151300	105054300	2865	2865	2865	2865	5
323	20240627	151200	105039975	2870	2870	2870	2870	0
324	20240627	151100	105039975	2870	2870	2870	2870	0
325	20240627	151000	105039975	2870	2870	2870	2870	1
326	20240627	150900	105037105	2860	2860	2860	2860	20
327	20240627	150800	104979905	2870	2870	2870	2870	1
328	20240627	150700	104977035	2870	2870	2870	2870	10
329	20240627	150600	104948335	2840	2875	2875	2840	1035
330	20240627	150500	102008635	2885	2885	2885	2885	0
331	20240627	150400	102008635	2885	2885	2885	2885	0
332	20240627	150300	102008635	2885	2885	2885	2885	0
333	20240627	150200	102008635	2885	2830	2885	2830	3467
334	20240627	150100	92068860	2830	2835	2835	2825	551
335	20240627	150000	90511990	2830	2830	2830	2830	0
336	20240627	145900	90511990	2830	2830	2835	2830	60
337	20240627	145800	90342155	2830	2835	2835	2830	150
338	20240627	145700	89917390	2850	2850	2850	2850	0
339	20240627	145600	89917390	2850	2850	2850	2850	0
340	20240627	145500	89917390	2850	2850	2850	2850	0
341	20240627	145400	89917390	2850	2830	2850	2830	929
342	20240627	145300	87288300	2830	2830	2830	2830	0
343	20240627	145200	87288300	2830	2830	2830	2830	600
344	20240627	145100	85590300	2830	2830	2830	2830	10
345	20240627	145000	85562000	2830	2835	2835	2830	30
346	20240627	144900	85477085	2850	2850	2850	2850	1
347	20240627	144800	85474235	2830	2830	2830	2830	918
348	20240627	144700	82876295	2830	2830	2830	2830	0
349	20240627	144600	82876295	2830	2830	2830	2830	1000
350	20240627	144500	80046295	2830	2830	2830	2830	0
351	20240627	144400	80046295	2830	2830	2830	2830	0
352	20240627	144300	80046295	2830	2830	2830	2830	812
353	20240627	144200	77748335	2825	2825	2825	2825	0
354	20240627	144100	77748335	2825	2840	2840	2825	1764
355	20240627	144000	72759850	2860	2845	2860	2835	51
356	20240627	143900	72614950	2860	2860	2860	2860	0
357	20240627	143800	72614950	2860	2860	2860	2860	0
358	20240627	143700	72614950	2860	2860	2860	2860	0
359	20240627	143600	72614950	2860	2860	2860	2860	0
360	20240627	143500	72614950	2860	2860	2860	2860	150
361	20240627	143400	72185950	2860	2855	2860	2855	150
362	20240627	143300	71757475	2855	2855	2855	2855	0
363	20240627	143200	71757475	2855	2855	2855	2855	0
364	20240627	143100	71757475	2855	2855	2855	2855	4
365	20240627	143000	71746055	2850	2850	2850	2850	0
366	20240627	142900	71746055	2850	2850	2850	2850	0
367	20240627	142800	71746055	2850	2855	2855	2850	2316
368	20240627	142700	65142410	2860	2860	2860	2860	164
369	20240627	142600	64673370	2860	2860	2860	2860	0
370	20240627	142500	64673370	2860	2860	2860	2860	13
371	20240627	142400	64636190	2860	2870	2870	2860	1449
372	20240627	142300	60489855	2870	2870	2870	2870	577
373	20240627	142200	58833865	2870	2870	2870	2870	454
374	20240627	142100	57530885	2870	2865	2870	2865	626
375	20240627	142000	55735650	2870	2870	2870	2870	0
376	20240627	141900	55735650	2870	2870	2870	2870	0
377	20240627	141800	55735650	2870	2870	2870	2870	0
378	20240627	141700	55735650	2870	2870	2870	2870	0
379	20240627	141600	55735650	2870	2870	2870	2870	751
380	20240627	141500	53580280	2870	2870	2870	2870	4
381	20240627	141400	53568800	2865	2865	2865	2865	0
382	20240627	141300	53568800	2865	2870	2870	2865	260
383	20240627	141200	52823885	2870	2870	2870	2870	22
384	20240627	141100	52760745	2875	2880	2880	2875	3236
385	20240627	141000	43457220	2880	2880	2880	2880	0
386	20240627	140900	43457220	2880	2880	2880	2880	0
387	20240627	140800	43457220	2880	2880	2880	2880	100
388	20240627	140700	43169220	2875	2875	2875	2875	0
389	20240627	140600	43169220	2875	2875	2875	2875	0
390	20240627	140500	43169220	2875	2875	2875	2875	0
391	20240627	140400	43169220	2875	2875	2875	2875	0
392	20240627	140300	43169220	2875	2875	2875	2875	0
393	20240627	140200	43169220	2875	2875	2875	2875	0
394	20240627	140100	43169220	2875	2875	2875	2875	0
395	20240627	140000	43169220	2875	2875	2875	2875	0
396	20240627	135900	43169220	2875	2875	2875	2875	0
397	20240627	135800	43169220	2875	2875	2875	2875	0
398	20240627	135700	43169220	2875	2875	2875	2875	0
399	20240627	135600	43169220	2875	2875	2875	2875	0
400	20240627	135500	43169220	2875	2875	2875	2875	0
401	20240627	135400	43169220	2875	2875	2875	2875	0
402	20240627	135300	43169220	2875	2875	2875	2875	0
403	20240627	135200	43169220	2875	2875	2875	2875	0
404	20240627	135100	43169220	2875	2875	2875	2875	64
405	20240627	135000	42985220	2875	2875	2875	2875	0
406	20240627	134900	42985220	2875	2875	2875	2875	0
407	20240627	134800	42985220	2875	2885	2885	2875	55
408	20240627	134700	42826740	2910	2910	2910	2910	0
409	20240627	134600	42826740	2910	2910	2910	2910	0
410	20240627	134500	42826740	2910	2910	2910	2910	0
411	20240627	134400	42826740	2910	2910	2910	2910	0
412	20240627	134300	42826740	2910	2910	2910	2910	0
413	20240627	134200	42826740	2910	2910	2910	2910	0
414	20240627	134100	42826740	2910	2910	2910	2910	100
415	20240627	134000	42535740	2910	2910	2910	2910	0
416	20240627	133900	42535740	2910	2910	2910	2910	0
417	20240627	133800	42535740	2910	2910	2910	2910	0
418	20240627	133700	42535740	2910	2910	2910	2910	1
419	20240627	133600	42532830	2885	2875	2885	2875	672
420	20240627	133500	40595850	2880	2880	2880	2880	0
421	20240627	133400	40595850	2880	2880	2880	2880	11
422	20240627	133300	40564170	2890	2890	2890	2890	0
423	20240627	133200	40564170	2890	2890	2890	2890	0
424	20240627	133100	40564170	2890	2890	2890	2875	174
425	20240627	133000	40061895	2900	2910	2910	2900	3793
426	20240627	132900	29044740	2910	2910	2910	2910	0
427	20240627	132800	29044740	2910	2910	2910	2910	174
428	20240627	132700	28538400	2915	2915	2915	2915	1
429	20240627	132600	28535485	2910	2910	2910	2910	0
430	20240627	132500	28535485	2910	2910	2910	2910	0
431	20240627	132400	28535485	2910	2910	2910	2910	0
432	20240627	132300	28535485	2910	2910	2910	2910	0
433	20240627	132200	28535485	2910	2915	2915	2910	100
434	20240627	132100	28244225	2925	2925	2925	2925	0
435	20240627	132000	28244225	2925	2925	2925	2925	0
436	20240627	131900	28244225	2925	2925	2925	2925	0
437	20240627	131800	28244225	2925	2925	2925	2925	0
438	20240627	131700	28244225	2925	2925	2925	2925	0
439	20240627	131600	28244225	2925	2925	2925	2925	0
440	20240627	131500	28244225	2925	2925	2925	2925	0
441	20240627	131400	28244225	2925	2925	2925	2925	0
442	20240627	131300	28244225	2925	2925	2925	2925	0
443	20240627	131200	28244225	2925	2925	2925	2925	0
444	20240627	131100	28244225	2925	2925	2925	2925	0
445	20240627	131000	28244225	2925	2925	2925	2925	0
446	20240627	130900	28244225	2925	2925	2925	2925	0
447	20240627	130800	28244225	2925	2925	2925	2925	0
448	20240627	130700	28244225	2925	2925	2925	2925	0
449	20240627	130600	28244225	2925	2925	2925	2925	0
450	20240627	130500	28244225	2925	2925	2925	2925	0
451	20240627	130400	28244225	2925	2925	2925	2925	1
452	20240627	130300	28241300	2920	2920	2920	2920	0
453	20240627	130200	28241300	2920	2920	2920	2920	0
454	20240627	130100	28241300	2920	2920	2920	2920	0
455	20240627	130000	28241300	2920	2920	2920	2920	0
456	20240627	125900	28241300	2920	2920	2920	2920	0
457	20240627	125800	28241300	2920	2920	2920	2920	0
458	20240627	125700	28241300	2920	2920	2920	2920	0
459	20240627	125600	28241300	2920	2920	2920	2920	0
460	20240627	125500	28241300	2920	2920	2920	2920	0
461	20240627	125400	28241300	2920	2920	2920	2920	0
462	20240627	125300	28241300	2920	2920	2920	2920	6
463	20240627	125200	28223780	2925	2925	2925	2925	0
464	20240627	125100	28223780	2925	2925	2925	2925	0
465	20240627	125000	28223780	2925	2925	2925	2925	11
466	20240627	124900	28191605	2925	2925	2925	2925	0
467	20240627	124800	28191605	2925	2925	2925	2925	0
468	20240627	124700	28191605	2925	2925	2925	2925	0
469	20240627	124600	28191605	2925	2925	2925	2925	0
470	20240627	124500	28191605	2925	2925	2925	2925	0
471	20240627	124400	28191605	2925	2925	2925	2925	0
472	20240627	124300	28191605	2925	2925	2925	2925	0
473	20240627	124200	28191605	2925	2925	2925	2925	0
474	20240627	124100	28191605	2925	2925	2925	2925	0
475	20240627	124000	28191605	2925	2925	2925	2925	0
476	20240627	123900	28191605	2925	2925	2925	2925	50
477	20240627	123800	28045355	2925	2925	2925	2925	0
478	20240627	123700	28045355	2925	2925	2925	2925	0
479	20240627	123600	28045355	2925	2925	2925	2925	0
480	20240627	123500	28045355	2925	2925	2925	2925	0
481	20240627	123400	28045355	2925	2925	2925	2925	0
482	20240627	123300	28045355	2925	2925	2925	2925	0
483	20240627	123200	28045355	2925	2925	2925	2925	0
484	20240627	123100	28045355	2925	2925	2925	2925	0
485	20240627	123000	28045355	2925	2925	2925	2925	0
486	20240627	122900	28045355	2925	2925	2925	2925	0
487	20240627	122800	28045355	2925	2925	2925	2925	0
488	20240627	122700	28045355	2925	2925	2925	2925	0
489	20240627	122600	28045355	2925	2925	2925	2925	0
490	20240627	122500	28045355	2925	2925	2925	2925	1
491	20240627	122400	28042430	2915	2915	2915	2915	0
492	20240627	122300	28042430	2915	2915	2915	2915	0
493	20240627	122200	28042430	2915	2915	2915	2915	56
494	20240627	122100	27879190	2915	2915	2915	2915	0
495	20240627	122000	27879190	2915	2915	2915	2915	0
496	20240627	121900	27879190	2915	2915	2915	2915	0
497	20240627	121800	27879190	2915	2915	2915	2915	0
498	20240627	121700	27879190	2915	2915	2915	2915	0
499	20240627	121600	27879190	2915	2915	2915	2915	0
500	20240627	121500	27879190	2915	2915	2915	2915	0
501	20240627	121400	27879190	2915	2915	2915	2915	0
502	20240627	121300	27879190	2915	2915	2915	2915	0
503	20240627	121200	27879190	2915	2915	2915	2915	0
504	20240627	121100	27879190	2915	2915	2915	2915	0
505	20240627	121000	27879190	2915	2920	2920	2915	974
506	20240627	120900	25037935	2930	2930	2930	2930	0
507	20240627	120800	25037935	2930	2930	2930	2930	0
508	20240627	120700	25037935	2930	2930	2930	2930	2
509	20240627	120600	25032075	2940	2940	2940	2940	0
510	20240627	120500	25032075	2940	2940	2940	2940	2
511	20240627	120400	25026195	2940	2940	2940	2940	0
512	20240627	120300	25026195	2940	2940	2940	2940	0
513	20240627	120200	25026195	2940	2940	2940	2940	0
514	20240627	120100	25026195	2940	2940	2940	2940	0
515	20240627	120000	25026195	2940	2940	2940	2940	0
516	20240627	115900	25026195	2940	2940	2940	2940	0
517	20240627	115800	25026195	2940	2940	2940	2940	0
518	20240627	115700	25026195	2940	2940	2940	2940	0
519	20240627	115600	25026195	2940	2940	2940	2940	0
520	20240627	115500	25026195	2940	2940	2940	2940	0
521	20240627	115400	25026195	2940	2940	2940	2940	0
522	20240627	115300	25026195	2940	2940	2940	2940	0
523	20240627	115200	25026195	2940	2940	2940	2940	0
524	20240627	115100	25026195	2940	2940	2940	2940	0
525	20240627	115000	25026195	2940	2940	2940	2940	0
526	20240627	114900	25026195	2940	2940	2940	2940	0
527	20240627	114800	25026195	2940	2940	2940	2940	0
528	20240627	114700	25026195	2940	2940	2940	2940	0
529	20240627	114600	25026195	2940	2940	2940	2940	1
530	20240627	114500	25023255	2940	2940	2940	2940	1
531	20240627	114400	25020315	2930	2930	2930	2930	0
532	20240627	114300	25020315	2930	2930	2930	2930	0
533	20240627	114200	25020315	2930	2930	2930	2930	0
534	20240627	114100	25020315	2930	2930	2930	2930	0
535	20240627	114000	25020315	2930	2930	2930	2930	0
536	20240627	113900	25020315	2930	2930	2930	2930	0
537	20240627	113800	25020315	2930	2930	2930	2930	0
538	20240627	113700	25020315	2930	2930	2930	2930	0
539	20240627	113600	25020315	2930	2930	2930	2930	0
540	20240627	113500	25020315	2930	2930	2930	2930	0
541	20240627	113400	25020315	2930	2930	2930	2930	300
542	20240627	113300	24141315	2940	2940	2940	2940	0
543	20240627	113200	24141315	2940	2940	2940	2940	0
544	20240627	113100	24141315	2940	2940	2940	2940	0
545	20240627	113000	24141315	2940	2940	2940	2940	0
546	20240627	112900	24141315	2940	2940	2940	2940	0
547	20240627	112800	24141315	2940	2940	2940	2940	0
548	20240627	112700	24141315	2940	2940	2940	2940	0
549	20240627	112600	24141315	2940	2940	2940	2940	1
550	20240627	112500	24138375	2920	2920	2920	2920	0
551	20240627	112400	24138375	2920	2920	2920	2920	0
552	20240627	112300	24138375	2920	2920	2920	2920	2
553	20240627	112200	24132535	2920	2920	2920	2920	100
554	20240627	112100	23840535	2925	2925	2925	2925	0
555	20240627	112000	23840535	2925	2925	2925	2925	227
556	20240627	111900	23176560	2920	2920	2920	2920	0
557	20240627	111800	23176560	2920	2920	2920	2920	2500
558	20240627	111700	15876560	2925	2925	2925	2925	0
559	20240627	111600	15876560	2925	2925	2925	2925	2
560	20240627	111500	15870710	2925	2925	2925	2925	0
561	20240627	111400	15870710	2925	2925	2925	2925	0
562	20240627	111300	15870710	2925	2925	2925	2925	0
563	20240627	111200	15870710	2925	2925	2925	2925	0
564	20240627	111100	15870710	2925	2925	2925	2925	4
565	20240627	111000	15859010	2925	2925	2925	2925	0
566	20240627	110900	15859010	2925	2925	2925	2925	15
567	20240627	110800	15815135	2925	2925	2925	2925	0
568	20240627	110700	15815135	2925	2925	2925	2925	0
569	20240627	110600	15815135	2925	2925	2925	2925	0
570	20240627	110500	15815135	2925	2925	2925	2925	0
571	20240627	110400	15815135	2925	2925	2925	2925	11
572	20240627	110300	15782960	2925	2925	2925	2925	0
573	20240627	110200	15782960	2925	2925	2925	2925	0
574	20240627	110100	15782960	2925	2930	2930	2925	761
575	20240627	110000	13556835	2925	2925	2925	2925	0
576	20240627	105900	13556835	2925	2925	2925	2925	0
577	20240627	105800	13556835	2925	2925	2925	2925	0
578	20240627	105700	13556835	2925	2935	2935	2925	47
579	20240627	105600	13419040	2935	2935	2935	2935	0
580	20240627	105500	13419040	2935	2935	2935	2935	0
581	20240627	105400	13419040	2935	2935	2935	2935	0
582	20240627	105300	13419040	2935	2935	2935	2935	0
583	20240627	105200	13419040	2935	2935	2935	2935	0
584	20240627	105100	13419040	2935	2935	2935	2935	0
585	20240627	105000	13419040	2935	2935	2935	2935	0
586	20240627	104900	13419040	2935	2935	2935	2935	0
587	20240627	104800	13419040	2935	2935	2935	2935	0
588	20240627	104700	13419040	2935	2935	2935	2935	0
589	20240627	104600	13419040	2935	2935	2935	2935	0
590	20240627	104500	13419040	2935	2935	2935	2935	0
591	20240627	104400	13419040	2935	2935	2935	2935	318
592	20240627	104300	12485710	2935	2935	2935	2935	1
593	20240627	104200	12482775	2935	2935	2935	2935	2
594	20240627	104100	12476905	2935	2935	2935	2935	0
595	20240627	104000	12476905	2935	2935	2935	2935	10
596	20240627	103900	12447555	2935	2935	2935	2935	15
597	20240627	103800	12403530	2930	2930	2930	2930	0
598	20240627	103700	12403530	2930	2930	2930	2930	0
599	20240627	103600	12403530	2930	2930	2930	2930	0
600	20240627	103500	12403530	2930	2930	2930	2930	0
601	20240627	103400	12403530	2930	2930	2930	2930	0
602	20240627	103300	12403530	2930	2935	2935	2930	71
603	20240627	103200	12195320	2935	2940	2940	2925	639
604	20240627	103100	10323465	2940	2940	2940	2940	37
605	20240627	103000	10214685	2950	2950	2950	2950	133
606	20240627	102900	9822335	2970	2970	2970	2970	0
607	20240627	102800	9822335	2970	2970	2970	2970	0
608	20240627	102700	9822335	2970	2970	2970	2970	0
609	20240627	102600	9822335	2970	2970	2970	2970	0
610	20240627	102500	9822335	2970	2970	2970	2970	0
611	20240627	102400	9822335	2970	2970	2970	2970	0
612	20240627	102300	9822335	2970	2970	2970	2970	0
613	20240627	102200	9822335	2970	2970	2970	2970	33
614	20240627	102100	9724325	2970	2940	2970	2940	38
615	20240627	102000	9612550	2940	2940	2940	2940	0
616	20240627	101900	9612550	2940	2940	2940	2940	0
617	20240627	101800	9612550	2940	2940	2940	2940	0
618	20240627	101700	9612550	2940	2940	2940	2940	0
619	20240627	101600	9612550	2940	2940	2940	2940	0
620	20240627	101500	9612550	2940	2945	2945	2940	666
621	20240627	101400	7653830	2945	2955	2955	2945	1473
622	20240627	101300	3305285	2965	2965	2965	2965	0
623	20240627	101200	3305285	2965	2965	2965	2965	0
624	20240627	101100	3305285	2965	2965	2965	2965	0
625	20240627	101000	3305285	2965	2965	2965	2965	0
626	20240627	100900	3305285	2965	2965	2965	2965	0
627	20240627	100800	3305285	2965	2965	2965	2965	0
628	20240627	100700	3305285	2965	2965	2965	2965	0
629	20240627	100600	3305285	2965	2965	2965	2965	0
630	20240627	100500	3305285	2965	2965	2965	2965	10
631	20240627	100400	3275635	2965	2965	2965	2965	66
632	20240627	100300	3079945	2965	2965	2965	2965	1
633	20240627	100200	3076980	2965	2965	2965	2965	0
634	20240627	100100	3076980	2965	2965	2965	2965	0
635	20240627	100000	3076980	2965	2965	2965	2965	0
636	20240627	095900	3076980	2965	2965	2965	2965	0
637	20240627	095800	3076980	2965	2965	2965	2965	0
638	20240627	095700	3076980	2965	2965	2965	2965	99
639	20240627	095600	2783445	2965	2965	2965	2965	0
640	20240627	095500	2783445	2965	2980	2980	2965	300
641	20240627	095400	1892220	3005	3005	3005	3005	0
642	20240627	095300	1892220	3005	3005	3005	3005	0
643	20240627	095200	1892220	3005	3005	3005	3005	0
644	20240627	095100	1892220	3005	3005	3005	3005	0
645	20240627	095000	1892220	3005	3005	3005	3005	0
646	20240627	094900	1892220	3005	3005	3005	3005	5
647	20240627	094800	1877195	3005	3005	3005	3005	0
648	20240627	094700	1877195	3005	3005	3005	3005	0
649	20240627	094600	1877195	3005	3005	3005	3005	0
650	20240627	094500	1877195	3005	3005	3005	3005	100
651	20240627	094400	1576695	3005	3005	3005	3005	0
652	20240627	094300	1576695	3005	3005	3005	3005	0
653	20240627	094200	1576695	3005	3005	3005	3005	0
654	20240627	094100	1576695	3005	3005	3005	3005	1
655	20240627	094000	1573690	2975	2975	2975	2975	0
656	20240627	093900	1573690	2975	2975	2975	2975	0
657	20240627	093800	1573690	2975	2975	2975	2975	0
658	20240627	093700	1573690	2975	2975	2975	2975	0
659	20240627	093600	1573690	2975	2975	2975	2975	0
660	20240627	093500	1573690	2975	2975	2975	2975	0
661	20240627	093400	1573690	2975	2975	2975	2975	0
662	20240627	093300	1573690	2975	2975	2975	2975	0
663	20240627	093200	1573690	2975	2975	2975	2975	0
664	20240627	093100	1573690	2975	2975	2975	2975	0
665	20240627	093000	1573690	2975	2975	2975	2975	0
666	20240627	092900	1573690	2975	2975	2975	2975	11
667	20240627	092800	1540965	2970	2970	2970	2970	0
668	20240627	092700	1540965	2970	2970	2970	2970	0
669	20240627	092600	1540965	2970	2970	2970	2970	0
670	20240627	092500	1540965	2970	2970	2970	2970	0
671	20240627	092400	1540965	2970	2970	2970	2970	5
672	20240627	092300	1526115	3020	3020	3020	3020	0
673	20240627	092200	1526115	3020	3020	3020	3020	0
674	20240627	092100	1526115	3020	3020	3020	3020	0
675	20240627	092000	1526115	3020	3020	3020	3020	0
676	20240627	091900	1526115	3020	3020	3020	3020	0
677	20240627	091800	1526115	3020	2975	3020	2970	29
678	20240627	091700	1439260	2970	2970	2970	2970	201
679	20240627	091600	842290	2970	2970	2970	2970	0
680	20240627	091500	842290	2970	2970	2970	2970	100
681	20240627	091400	545290	2970	2970	2970	2970	0
682	20240627	091300	545290	2970	2970	2970	2970	0
683	20240627	091200	545290	2970	2970	2970	2970	0
684	20240627	091100	545290	2970	2970	2970	2970	0
685	20240627	091000	545290	2970	2970	2970	2970	0
686	20240627	090900	545290	2970	2970	2970	2970	0
687	20240627	090800	545290	2970	2970	2970	2970	0
688	20240627	090700	545290	2970	2970	2970	2970	0
689	20240627	090600	545290	2970	2970	2970	2970	0
690	20240627	090500	545290	2970	2970	2970	2970	0
691	20240627	090400	545290	2970	2985	2985	2970	20
692	20240627	090300	485735	2990	2990	2990	2990	0
693	20240627	090200	485735	2990	2990	2990	2990	1
694	20240627	090100	482745	2985	2980	3020	2980	25
695	20240627	090000	407320	2995	2995	2995	2995	136