KissMeData/187660/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203400	556801375	2930	2930	2930	2930	13080
3	20240627	203300	556801375	2930	2930	2930	2930	0
4	20240627	203200	556801375	2930	2930	2930	2930	0
5	20240627	203100	556801375	2930	2930	2930	2930	0
6	20240627	203000	556801375	2930	2930	2930	2930	0
7	20240627	202900	556801375	2930	2930	2930	2930	0
8	20240627	202800	556801375	2930	2930	2930	2930	0
9	20240627	202700	556801375	2930	2930	2930	2930	0
10	20240627	202600	556801375	2930	2930	2930	2930	0
11	20240627	202500	556801375	2930	2930	2930	2930	0
12	20240627	202400	556801375	2930	2930	2930	2930	0
13	20240627	202300	556801375	2930	2930	2930	2930	0
14	20240627	202200	556801375	2930	2930	2930	2930	0
15	20240627	202100	556801375	2930	2930	2930	2930	0
16	20240627	202000	556801375	2930	2930	2930	2930	0
17	20240627	201900	556801375	2930	2930	2930	2930	0
18	20240627	201800	556801375	2930	2930	2930	2930	0
19	20240627	201700	556801375	2930	2930	2930	2930	0
20	20240627	201600	556801375	2930	2930	2930	2930	0
21	20240627	201500	556801375	2930	2930	2930	2930	0
22	20240627	201400	556801375	2930	2930	2930	2930	0
23	20240627	201300	556801375	2930	2930	2930	2930	0
24	20240627	201200	556801375	2930	2930	2930	2930	0
25	20240627	201100	556801375	2930	2930	2930	2930	0
26	20240627	201000	556801375	2930	2930	2930	2930	0
27	20240627	200900	556801375	2930	2930	2930	2930	0
28	20240627	200800	556801375	2930	2930	2930	2930	0
29	20240627	200700	556801375	2930	2930	2930	2930	0
30	20240627	200600	556801375	2930	2930	2930	2930	0
31	20240627	200500	556801375	2930	2930	2930	2930	0
32	20240627	200400	556801375	2930	2930	2930	2930	13080
33	20240627	200300	556801375	2930	2930	2930	2930	0
34	20240627	200200	556801375	2930	2930	2930	2930	0
35	20240627	200100	556801375	2930	2930	2930	2930	0
36	20240627	200000	556801375	2930	2930	2930	2930	0
37	20240627	195900	556801375	2930	2930	2930	2930	0
38	20240627	195800	556801375	2930	2930	2930	2930	0
39	20240627	195700	556801375	2930	2930	2930	2930	0
40	20240627	195600	556801375	2930	2930	2930	2930	0
41	20240627	195500	556801375	2930	2930	2930	2930	0
42	20240627	195400	556801375	2930	2930	2930	2930	0
43	20240627	195300	556801375	2930	2930	2930	2930	0
44	20240627	195200	556801375	2930	2930	2930	2930	0
45	20240627	195100	556801375	2930	2930	2930	2930	0
46	20240627	195000	556801375	2930	2930	2930	2930	0
47	20240627	194900	556801375	2930	2930	2930	2930	0
48	20240627	194800	556801375	2930	2930	2930	2930	0
49	20240627	194700	556801375	2930	2930	2930	2930	0
50	20240627	194600	556801375	2930	2930	2930	2930	0
51	20240627	194500	556801375	2930	2930	2930	2930	0
52	20240627	194400	556801375	2930	2930	2930	2930	0
53	20240627	194300	556801375	2930	2930	2930	2930	0
54	20240627	194200	556801375	2930	2930	2930	2930	0
55	20240627	194100	556801375	2930	2930	2930	2930	0
56	20240627	194000	556801375	2930	2930	2930	2930	0
57	20240627	193900	556801375	2930	2930	2930	2930	0
58	20240627	193800	556801375	2930	2930	2930	2930	0
59	20240627	193700	556801375	2930	2930	2930	2930	0
60	20240627	193600	556801375	2930	2930	2930	2930	0
61	20240627	193500	556801375	2930	2930	2930	2930	0
62	20240627	193400	556801375	2930	2930	2930	2930	13080
63	20240627	193300	556801375	2930	2930	2930	2930	0
64	20240627	193200	556801375	2930	2930	2930	2930	0
65	20240627	193100	556801375	2930	2930	2930	2930	0
66	20240627	193000	556801375	2930	2930	2930	2930	0
67	20240627	192900	556801375	2930	2930	2930	2930	0
68	20240627	192800	556801375	2930	2930	2930	2930	0
69	20240627	192700	556801375	2930	2930	2930	2930	0
70	20240627	192600	556801375	2930	2930	2930	2930	0
71	20240627	192500	556801375	2930	2930	2930	2930	0
72	20240627	192400	556801375	2930	2930	2930	2930	0
73	20240627	192300	556801375	2930	2930	2930	2930	0
74	20240627	192200	556801375	2930	2930	2930	2930	0
75	20240627	192100	556801375	2930	2930	2930	2930	0
76	20240627	192000	556801375	2930	2930	2930	2930	0
77	20240627	191900	556801375	2930	2930	2930	2930	0
78	20240627	191800	556801375	2930	2930	2930	2930	0
79	20240627	191700	556801375	2930	2930	2930	2930	0
80	20240627	191600	556801375	2930	2930	2930	2930	0
81	20240627	191500	556801375	2930	2930	2930	2930	0
82	20240627	191400	556801375	2930	2930	2930	2930	0
83	20240627	191300	556801375	2930	2930	2930	2930	0
84	20240627	191200	556801375	2930	2930	2930	2930	0
85	20240627	191100	556801375	2930	2930	2930	2930	0
86	20240627	191000	556801375	2930	2930	2930	2930	0
87	20240627	190900	556801375	2930	2930	2930	2930	0
88	20240627	190800	556801375	2930	2930	2930	2930	0
89	20240627	190700	556801375	2930	2930	2930	2930	0
90	20240627	190600	556801375	2930	2930	2930	2930	0
91	20240627	190500	556801375	2930	2930	2930	2930	0
92	20240627	190400	556801375	2930	2930	2930	2930	13080
93	20240627	190300	556801375	2930	2930	2930	2930	0
94	20240627	190200	556801375	2930	2930	2930	2930	0
95	20240627	190100	556801375	2930	2930	2930	2930	0
96	20240627	190000	556801375	2930	2930	2930	2930	0
97	20240627	185900	556801375	2930	2930	2930	2930	0
98	20240627	185800	556801375	2930	2930	2930	2930	0
99	20240627	185700	556801375	2930	2930	2930	2930	0
100	20240627	185600	556801375	2930	2930	2930	2930	0
101	20240627	185500	556801375	2930	2930	2930	2930	0
102	20240627	185400	556801375	2930	2930	2930	2930	0
103	20240627	185300	556801375	2930	2930	2930	2930	0
104	20240627	185200	556801375	2930	2930	2930	2930	0
105	20240627	185100	556801375	2930	2930	2930	2930	0
106	20240627	185000	556801375	2930	2930	2930	2930	0
107	20240627	184900	556801375	2930	2930	2930	2930	0
108	20240627	184800	556801375	2930	2930	2930	2930	0
109	20240627	184700	556801375	2930	2930	2930	2930	0
110	20240627	184600	556801375	2930	2930	2930	2930	0
111	20240627	184500	556801375	2930	2930	2930	2930	0
112	20240627	184400	556801375	2930	2930	2930	2930	0
113	20240627	184300	556801375	2930	2930	2930	2930	0
114	20240627	184200	556801375	2930	2930	2930	2930	0
115	20240627	184100	556801375	2930	2930	2930	2930	0
116	20240627	184000	556801375	2930	2930	2930	2930	0
117	20240627	183900	556801375	2930	2930	2930	2930	0
118	20240627	183800	556801375	2930	2930	2930	2930	0
119	20240627	183700	556801375	2930	2930	2930	2930	0
120	20240627	183600	556801375	2930	2930	2930	2930	0
121	20240627	183500	556801375	2930	2930	2930	2930	0
122	20240627	183400	556801375	2930	2930	2930	2930	13080
123	20240627	183300	556801375	2930	2930	2930	2930	0
124	20240627	183200	556801375	2930	2930	2930	2930	0
125	20240627	183100	556801375	2930	2930	2930	2930	0
126	20240627	183000	556801375	2930	2930	2930	2930	0
127	20240627	182900	556801375	2930	2930	2930	2930	0
128	20240627	182800	556801375	2930	2930	2930	2930	0
129	20240627	182700	556801375	2930	2930	2930	2930	0
130	20240627	182600	556801375	2930	2930	2930	2930	0
131	20240627	182500	556801375	2930	2930	2930	2930	0
132	20240627	182400	556801375	2930	2930	2930	2930	0
133	20240627	182300	556801375	2930	2930	2930	2930	0
134	20240627	182200	556801375	2930	2930	2930	2930	0
135	20240627	182100	556801375	2930	2930	2930	2930	0
136	20240627	182000	556801375	2930	2930	2930	2930	0
137	20240627	181900	556801375	2930	2930	2930	2930	0
138	20240627	181800	556801375	2930	2930	2930	2930	0
139	20240627	181700	556801375	2930	2930	2930	2930	0
140	20240627	181600	556801375	2930	2930	2930	2930	0
141	20240627	181500	556801375	2930	2930	2930	2930	0
142	20240627	181400	556801375	2930	2930	2930	2930	0
143	20240627	181300	556801375	2930	2930	2930	2930	0
144	20240627	181200	556801375	2930	2930	2930	2930	0
145	20240627	181100	556801375	2930	2930	2930	2930	0
146	20240627	181000	556801375	2930	2930	2930	2930	0
147	20240627	180900	556801375	2930	2930	2930	2930	0
148	20240627	180800	556801375	2930	2930	2930	2930	0
149	20240627	180700	556801375	2930	2930	2930	2930	0
150	20240627	180600	556801375	2930	2930	2930	2930	0
151	20240627	180500	556801375	2930	2930	2930	2930	0
152	20240627	180400	556801375	2930	2930	2930	2930	13080
153	20240627	180300	556801375	2930	2930	2930	2930	0
154	20240627	180200	556801375	2930	2930	2930	2930	0
155	20240627	180100	556801375	2930	2930	2930	2930	0
156	20240627	180000	556801375	2930	2930	2930	2930	0
157	20240627	175900	556801375	2930	2930	2930	2930	0
158	20240627	175800	556801375	2930	2930	2930	2930	0
159	20240627	175700	556801375	2930	2930	2930	2930	0
160	20240627	175600	556801375	2930	2930	2930	2930	0
161	20240627	175500	556801375	2930	2930	2930	2930	0
162	20240627	175400	556801375	2930	2930	2930	2930	0
163	20240627	175300	556801375	2930	2930	2930	2930	0
164	20240627	175200	556801375	2930	2930	2930	2930	0
165	20240627	175100	556801375	2930	2930	2930	2930	0
166	20240627	175000	556801375	2930	2930	2930	2930	0
167	20240627	174900	556801375	2930	2930	2930	2930	0
168	20240627	174800	556801375	2930	2930	2930	2930	0
169	20240627	174700	556801375	2930	2930	2930	2930	0
170	20240627	174600	556801375	2930	2930	2930	2930	0
171	20240627	174500	556801375	2930	2930	2930	2930	0
172	20240627	174400	556801375	2930	2930	2930	2930	0
173	20240627	174300	556801375	2930	2930	2930	2930	0
174	20240627	174200	556801375	2930	2930	2930	2930	0
175	20240627	174100	556801375	2930	2930	2930	2930	0
176	20240627	174000	556801375	2930	2930	2930	2930	0
177	20240627	173900	556801375	2930	2930	2930	2930	0
178	20240627	173800	556801375	2930	2930	2930	2930	0
179	20240627	173700	556801375	2930	2930	2930	2930	0
180	20240627	173600	556801375	2930	2930	2930	2930	0
181	20240627	173500	556801375	2930	2930	2930	2930	0
182	20240627	173400	556801375	2930	2930	2930	2930	13080
183	20240627	173300	556801375	2930	2930	2930	2930	0
184	20240627	173200	556801375	2930	2930	2930	2930	0
185	20240627	173100	556801375	2930	2930	2930	2930	0
186	20240627	173000	556801375	2930	2930	2930	2930	0
187	20240627	172900	556801375	2930	2930	2930	2930	0
188	20240627	172800	556801375	2930	2930	2930	2930	0
189	20240627	172700	556801375	2930	2930	2930	2930	0
190	20240627	172600	556801375	2930	2930	2930	2930	0
191	20240627	172500	556801375	2930	2930	2930	2930	0
192	20240627	172400	556801375	2930	2930	2930	2930	0
193	20240627	172300	556801375	2930	2930	2930	2930	0
194	20240627	172200	556801375	2930	2930	2930	2930	0
195	20240627	172100	556801375	2930	2930	2930	2930	0
196	20240627	172000	556801375	2930	2930	2930	2930	0
197	20240627	171900	556801375	2930	2930	2930	2930	0
198	20240627	171800	556801375	2930	2930	2930	2930	0
199	20240627	171700	556801375	2930	2930	2930	2930	0
200	20240627	171600	556801375	2930	2930	2930	2930	0
201	20240627	171500	556801375	2930	2930	2930	2930	0
202	20240627	171400	556801375	2930	2930	2930	2930	0
203	20240627	171300	556801375	2930	2930	2930	2930	0
204	20240627	171200	556801375	2930	2930	2930	2930	0
205	20240627	171100	556801375	2930	2930	2930	2930	0
206	20240627	171000	556801375	2930	2930	2930	2930	0
207	20240627	170900	556801375	2930	2930	2930	2930	0
208	20240627	170800	556801375	2930	2930	2930	2930	0
209	20240627	170700	556801375	2930	2930	2930	2930	0
210	20240627	170600	556801375	2930	2930	2930	2930	0
211	20240627	170500	556801375	2930	2930	2930	2930	0
212	20240627	170400	556801375	2930	2930	2930	2930	13080
213	20240627	170300	556801375	2930	2930	2930	2930	0
214	20240627	170200	556801375	2930	2930	2930	2930	0
215	20240627	170100	556801375	2930	2930	2930	2930	0
216	20240627	170000	556801375	2930	2930	2930	2930	0
217	20240627	165900	556801375	2930	2930	2930	2930	0
218	20240627	165800	556801375	2930	2930	2930	2930	0
219	20240627	165700	556801375	2930	2930	2930	2930	0
220	20240627	165600	556801375	2930	2930	2930	2930	0
221	20240627	165500	556801375	2930	2930	2930	2930	0
222	20240627	165400	556801375	2930	2930	2930	2930	0
223	20240627	165300	556801375	2930	2930	2930	2930	0
224	20240627	165200	556801375	2930	2930	2930	2930	0
225	20240627	165100	556801375	2930	2930	2930	2930	0
226	20240627	165000	556801375	2930	2930	2930	2930	0
227	20240627	164900	556801375	2930	2930	2930	2930	0
228	20240627	164800	556801375	2930	2930	2930	2930	0
229	20240627	164700	556801375	2930	2930	2930	2930	0
230	20240627	164600	556801375	2930	2930	2930	2930	0
231	20240627	164500	556801375	2930	2930	2930	2930	0
232	20240627	164400	556801375	2930	2930	2930	2930	0
233	20240627	164300	556801375	2930	2930	2930	2930	0
234	20240627	164200	556801375	2930	2930	2930	2930	0
235	20240627	164100	556801375	2930	2930	2930	2930	0
236	20240627	164000	556801375	2930	2930	2930	2930	0
237	20240627	163900	556801375	2930	2930	2930	2930	0
238	20240627	163800	556801375	2930	2930	2930	2930	0
239	20240627	163700	556801375	2930	2930	2930	2930	0
240	20240627	163600	556801375	2930	2930	2930	2930	0
241	20240627	163500	556801375	2930	2930	2930	2930	0
242	20240627	163400	556801375	2930	2930	2930	2930	13080
243	20240627	163300	556801375	2930	2930	2930	2930	0
244	20240627	163200	556801375	2930	2930	2930	2930	0
245	20240627	163100	556801375	2930	2930	2930	2930	0
246	20240627	163000	556801375	2930	2930	2930	2930	0
247	20240627	162900	556801375	2930	2930	2930	2930	0
248	20240627	162800	556801375	2930	2930	2930	2930	0
249	20240627	162700	556801375	2930	2930	2930	2930	0
250	20240627	162600	556801375	2930	2930	2930	2930	0
251	20240627	162500	556801375	2930	2930	2930	2930	0
252	20240627	162400	556801375	2930	2930	2930	2930	0
253	20240627	162300	556801375	2930	2930	2930	2930	0
254	20240627	162200	556801375	2930	2930	2930	2930	0
255	20240627	162100	556801375	2930	2930	2930	2930	0
256	20240627	162000	556801375	2930	2930	2930	2930	0
257	20240627	161900	556801375	2930	2930	2930	2930	0
258	20240627	161800	556801375	2930	2930	2930	2930	0
259	20240627	161700	556801375	2930	2930	2930	2930	0
260	20240627	161600	556801375	2930	2930	2930	2930	0
261	20240627	161500	556801375	2930	2930	2930	2930	0
262	20240627	161400	556801375	2930	2930	2930	2930	0
263	20240627	161300	556801375	2930	2930	2930	2930	0
264	20240627	161200	556801375	2930	2930	2930	2930	0
265	20240627	161100	556801375	2930	2930	2930	2930	0
266	20240627	161000	556801375	2930	2930	2930	2930	0
267	20240627	160900	556801375	2930	2930	2930	2930	0
268	20240627	160800	556801375	2930	2930	2930	2930	0
269	20240627	160700	556801375	2930	2930	2930	2930	0
270	20240627	160600	556801375	2930	2930	2930	2930	0
271	20240627	160500	556801375	2930	2930	2930	2930	0
272	20240627	160400	556801375	2930	2930	2930	2930	13080
273	20240627	160300	556801375	2930	2930	2930	2930	0
274	20240627	160200	556801375	2930	2930	2930	2930	0
275	20240627	160100	556801375	2930	2930	2930	2930	0
276	20240627	160000	556801375	2930	2930	2930	2930	0
277	20240627	155900	556801375	2930	2930	2930	2930	0
278	20240627	155800	556801375	2930	2930	2930	2930	0
279	20240627	155700	556801375	2930	2930	2930	2930	0
280	20240627	155600	556801375	2930	2930	2930	2930	0
281	20240627	155500	556801375	2930	2930	2930	2930	0
282	20240627	155400	556801375	2930	2930	2930	2930	0
283	20240627	155300	556801375	2930	2930	2930	2930	0
284	20240627	155200	556801375	2930	2930	2930	2930	0
285	20240627	155100	556801375	2930	2930	2930	2930	0
286	20240627	155000	556801375	2930	2930	2930	2930	0
287	20240627	154900	556801375	2930	2930	2930	2930	0
288	20240627	154800	556801375	2930	2930	2930	2930	0
289	20240627	154700	556801375	2930	2930	2930	2930	0
290	20240627	154600	556801375	2930	2930	2930	2930	0
291	20240627	154500	556801375	2930	2930	2930	2930	0
292	20240627	154400	556801375	2930	2930	2930	2930	0
293	20240627	154300	556801375	2930	2930	2930	2930	0
294	20240627	154200	556801375	2930	2930	2930	2930	0
295	20240627	154100	556801375	2930	2930	2930	2930	0
296	20240627	154000	556801375	2930	2930	2930	2930	0
297	20240627	153900	556801375	2930	2930	2930	2930	0
298	20240627	153800	556801375	2930	2930	2930	2930	0
299	20240627	153700	556801375	2930	2930	2930	2930	0
300	20240627	153600	556801375	2930	2930	2930	2930	0
301	20240627	153500	556801375	2930	2930	2930	2930	0
302	20240627	153400	556801375	2930	2930	2930	2930	13080
303	20240627	153300	556801375	2930	2930	2930	2930	0
304	20240627	153200	556801375	2930	2930	2930	2930	0
305	20240627	153100	556801375	2930	2930	2930	2930	0
306	20240627	153000	556801375	2930	2930	2930	2930	13080
307	20240627	152900	518476975	2960	2960	2960	2960	0
308	20240627	152800	518476975	2960	2960	2960	2960	0
309	20240627	152700	518476975	2960	2960	2960	2960	0
310	20240627	152600	518476975	2960	2960	2960	2960	0
311	20240627	152500	518476975	2960	2960	2960	2960	0
312	20240627	152400	518476975	2960	2960	2960	2960	0
313	20240627	152300	518476975	2960	2960	2960	2960	0
314	20240627	152200	518476975	2960	2960	2960	2960	0
315	20240627	152100	518476975	2960	2960	2960	2960	0
316	20240627	152000	518476975	2960	2960	2960	2960	0
317	20240627	151900	518476975	2960	2965	2965	2960	5000
318	20240627	151800	503676950	2995	2995	2995	2995	0
319	20240627	151700	503676950	2995	2995	2995	2995	0
320	20240627	151600	503676950	2995	2995	3000	2960	1454
321	20240627	151500	499357100	3000	3000	3000	3000	7
322	20240627	151400	499336100	3005	3005	3005	3005	1
323	20240627	151300	499333095	3010	3010	3010	3010	0
324	20240627	151200	499333095	3010	3010	3010	3010	0
325	20240627	151100	499333095	3010	3010	3010	3010	1
326	20240627	151000	499330085	3015	3015	3015	3015	0
327	20240627	150900	499330085	3015	3015	3015	3015	35
328	20240627	150800	499224560	3015	3015	3015	3015	1
329	20240627	150700	499221545	2995	2995	2995	2995	2778
330	20240627	150600	490901435	2995	2995	2995	2995	212
331	20240627	150500	490266495	2995	2995	2995	2995	683
332	20240627	150400	488220910	2995	2995	2995	2995	0
333	20240627	150300	488220910	2995	2995	2995	2995	0
334	20240627	150200	488220910	2995	2995	2995	2995	0
335	20240627	150100	488220910	2995	2995	2995	2995	0
336	20240627	150000	488220910	2995	2995	2995	2995	0
337	20240627	145900	488220910	2995	2995	2995	2995	0
338	20240627	145800	488220910	2995	2995	2995	2995	0
339	20240627	145700	488220910	2995	2995	2995	2995	0
340	20240627	145600	488220910	2995	2995	2995	2995	0
341	20240627	145500	488220910	2995	2995	2995	2995	0
342	20240627	145400	488220910	2995	2995	2995	2995	0
343	20240627	145300	488220910	2995	2995	2995	2995	0
344	20240627	145200	488220910	2995	2995	2995	2995	0
345	20240627	145100	488220910	2995	2995	2995	2995	0
346	20240627	145000	488220910	2995	2995	2995	2995	0
347	20240627	144900	488220910	2995	2995	2995	2995	1
348	20240627	144800	488217915	2995	2995	2995	2995	0
349	20240627	144700	488217915	2995	2995	2995	2995	0
350	20240627	144600	488217915	2995	2995	2995	2995	0
351	20240627	144500	488217915	2995	2995	2995	2995	100
352	20240627	144400	487918415	2995	2995	2995	2995	1797
353	20240627	144300	482536400	3020	3020	3020	3020	0
354	20240627	144200	482536400	3020	3000	3020	3000	757
355	20240627	144100	480265380	3020	3020	3020	3020	11
356	20240627	144000	480232160	3020	3020	3020	3020	0
357	20240627	143900	480232160	3020	3020	3020	3020	0
358	20240627	143800	480232160	3020	3005	3020	3005	1233
359	20240627	143700	476522060	3005	3005	3005	3005	756
360	20240627	143600	474250280	3005	2995	3005	2995	1113
361	20240627	143500	470914295	2995	2995	2995	2995	0
362	20240627	143400	470914295	2995	2995	2995	2995	1
363	20240627	143300	470911300	2975	2975	2975	2975	277
364	20240627	143200	470087225	2960	2965	2965	2960	100
365	20240627	143100	469791155	2965	2965	2965	2965	0
366	20240627	143000	469791155	2965	2970	2970	2965	5000
367	20240627	142900	454966145	2975	2975	2975	2975	283
368	20240627	142800	454124220	2965	2970	2970	2965	2762
369	20240627	142700	445924890	2975	2975	2975	2975	0
370	20240627	142600	445924890	2975	2975	2975	2975	0
371	20240627	142500	445924890	2975	2975	2975	2975	303
372	20240627	142400	445023465	2975	2975	2975	2975	0
373	20240627	142300	445023465	2975	2975	2975	2975	0
374	20240627	142200	445023465	2975	2975	2975	2975	0
375	20240627	142100	445023465	2975	2980	2980	2975	500
376	20240627	142000	443535955	2975	2975	2975	2975	0
377	20240627	141900	443535955	2975	2975	2975	2975	0
378	20240627	141800	443535955	2975	2975	2975	2975	0
379	20240627	141700	443535955	2975	2975	2975	2975	0
380	20240627	141600	443535955	2975	2975	2975	2975	0
381	20240627	141500	443535955	2975	2975	2975	2975	100
382	20240627	141400	443238455	2975	2975	2975	2975	30
383	20240627	141300	443149205	2975	2975	2975	2975	0
384	20240627	141200	443149205	2975	2975	2975	2975	0
385	20240627	141100	443149205	2975	2975	2975	2975	9
386	20240627	141000	443122430	2995	2995	2995	2995	0
387	20240627	140900	443122430	2995	2995	2995	2995	0
388	20240627	140800	443122430	2995	2995	2995	2995	0
389	20240627	140700	443122430	2995	2975	2995	2975	14
390	20240627	140600	443080700	2975	2975	2975	2975	5
391	20240627	140500	443065825	2990	2990	2990	2990	0
392	20240627	140400	443065825	2990	2990	2990	2990	0
393	20240627	140300	443065825	2990	2990	2990	2990	0
394	20240627	140200	443065825	2990	2990	2990	2990	1
395	20240627	140100	443062835	2985	2985	2985	2985	1345
396	20240627	140000	439048010	2985	2985	2985	2985	0
397	20240627	135900	439048010	2985	2975	2985	2975	1704
398	20240627	135800	433978600	2965	2965	2965	2965	0
399	20240627	135700	433978600	2965	2965	2965	2965	998
400	20240627	135600	431019530	2970	2970	2970	2970	0
401	20240627	135500	431019530	2970	2970	2970	2970	666
402	20240627	135400	429041510	2970	2970	2970	2970	0
403	20240627	135300	429041510	2970	2970	2970	2970	0
404	20240627	135200	429041510	2970	2970	2970	2970	88
405	20240627	135100	428780150	2980	2980	2980	2980	0
406	20240627	135000	428780150	2980	2980	2980	2980	1
407	20240627	134900	428777170	2975	2975	2975	2975	0
408	20240627	134800	428777170	2975	2975	2975	2975	0
409	20240627	134700	428777170	2975	2975	2975	2975	0
410	20240627	134600	428777170	2975	2975	2975	2975	0
411	20240627	134500	428777170	2975	2975	2975	2975	9
412	20240627	134400	428750395	2980	2980	2980	2980	0
413	20240627	134300	428750395	2980	2980	2980	2980	0
414	20240627	134200	428750395	2980	2980	2980	2980	0
415	20240627	134100	428750395	2980	2980	2980	2980	0
416	20240627	134000	428750395	2980	2980	2980	2980	0
417	20240627	133900	428750395	2980	2980	2980	2980	0
418	20240627	133800	428750395	2980	2980	2980	2980	0
419	20240627	133700	428750395	2980	2980	2980	2980	0
420	20240627	133600	428750395	2980	2980	2980	2980	0
421	20240627	133500	428750395	2980	2980	2980	2980	1
422	20240627	133400	428747415	2970	2970	2970	2970	0
423	20240627	133300	428747415	2970	2970	2970	2970	0
424	20240627	133200	428747415	2970	2970	2970	2970	0
425	20240627	133100	428747415	2970	2970	2970	2970	0
426	20240627	133000	428747415	2970	2970	2970	2970	0
427	20240627	132900	428747415	2970	2970	2970	2970	0
428	20240627	132800	428747415	2970	2970	2970	2970	100
429	20240627	132700	428450415	2970	2970	2970	2970	100
430	20240627	132600	428153415	2985	2985	2985	2985	0
431	20240627	132500	428153415	2985	2985	2985	2985	0
432	20240627	132400	428153415	2985	2985	2985	2985	0
433	20240627	132300	428153415	2985	2985	2985	2985	0
434	20240627	132200	428153415	2985	2985	2985	2985	0
435	20240627	132100	428153415	2985	2985	2985	2985	0
436	20240627	132000	428153415	2985	2985	2985	2985	0
437	20240627	131900	428153415	2985	2985	2985	2985	0
438	20240627	131800	428153415	2985	2965	2985	2965	755
439	20240627	131700	425914820	2970	2965	2970	2965	701
440	20240627	131600	423836350	2965	2965	2965	2965	0
441	20240627	131500	423836350	2965	2965	2965	2965	100
442	20240627	131400	423539850	2970	2970	2970	2970	0
443	20240627	131300	423539850	2970	2970	2970	2970	297
444	20240627	131200	422657760	2970	2970	2970	2970	70
445	20240627	131100	422449860	2970	2970	2970	2970	141
446	20240627	131000	422031090	2975	2975	2975	2975	1
447	20240627	130900	422028115	2970	2970	2970	2970	0
448	20240627	130800	422028115	2970	2970	2970	2970	0
449	20240627	130700	422028115	2970	2970	2970	2970	243
450	20240627	130600	421306405	2970	2970	2970	2970	2
451	20240627	130500	421300465	2990	2990	2990	2990	0
452	20240627	130400	421300465	2990	2990	2990	2990	0
453	20240627	130300	421300465	2990	2990	2990	2990	0
454	20240627	130200	421300465	2990	2985	2990	2985	500
455	20240627	130100	419806480	2970	2970	2970	2970	53
456	20240627	130000	419649070	2970	2970	2970	2970	3000
457	20240627	125900	410739070	2970	2970	2970	2970	0
458	20240627	125800	410739070	2970	2970	2970	2970	0
459	20240627	125700	410739070	2970	2975	2975	2970	82
460	20240627	125600	410495130	2985	2985	2985	2985	0
461	20240627	125500	410495130	2985	2985	2985	2985	0
462	20240627	125400	410495130	2985	2985	2985	2985	1032
463	20240627	125300	407414610	2980	2980	2980	2980	0
464	20240627	125200	407414610	2980	2980	2980	2980	0
465	20240627	125100	407414610	2980	2980	2980	2980	0
466	20240627	125000	407414610	2980	2980	2980	2980	0
467	20240627	124900	407414610	2980	2980	2980	2980	0
468	20240627	124800	407414610	2980	2980	2980	2980	2
469	20240627	124700	407408650	2985	2985	2985	2985	959
470	20240627	124600	404546035	2985	2985	2985	2985	400
471	20240627	124500	403352035	2990	2990	2990	2990	0
472	20240627	124400	403352035	2990	2990	2990	2990	0
473	20240627	124300	403352035	2990	2990	2990	2990	0
474	20240627	124200	403352035	2990	2990	2990	2990	0
475	20240627	124100	403352035	2990	2990	2990	2990	0
476	20240627	124000	403352035	2990	2990	2990	2990	50
477	20240627	123900	403202535	2995	2995	2995	2995	0
478	20240627	123800	403202535	2995	2995	2995	2995	0
479	20240627	123700	403202535	2995	2995	2995	2995	0
480	20240627	123600	403202535	2995	2995	2995	2995	0
481	20240627	123500	403202535	2995	2995	2995	2995	20
482	20240627	123400	403142635	2990	2995	2995	2990	600
483	20240627	123300	401348135	2995	2995	2995	2995	0
484	20240627	123200	401348135	2995	2995	2995	2995	828
485	20240627	123100	398868275	2995	2995	2995	2995	930
486	20240627	123000	396082925	2995	2995	2995	2995	0
487	20240627	122900	396082925	2995	2995	2995	2995	0
488	20240627	122800	396082925	2995	2995	2995	2995	0
489	20240627	122700	396082925	2995	2995	2995	2995	0
490	20240627	122600	396082925	2995	2995	2995	2995	0
491	20240627	122500	396082925	2995	2995	2995	2995	0
492	20240627	122400	396082925	2995	2990	2995	2990	2
493	20240627	122300	396076940	2985	2975	2985	2975	411
494	20240627	122200	394850690	2970	2965	2970	2965	404
495	20240627	122100	393651500	2965	2965	2965	2965	0
496	20240627	122000	393651500	2965	2965	2965	2965	32
497	20240627	121900	393556620	2960	2960	2960	2960	30
498	20240627	121800	393467820	2950	2950	2950	2950	0
499	20240627	121700	393467820	2950	2950	2950	2950	7000
500	20240627	121600	372817820	2950	2950	2950	2950	1
501	20240627	121500	372814870	2950	2945	2950	2945	1025
502	20240627	121400	369791245	2940	2940	2940	2940	0
503	20240627	121300	369791245	2940	2940	2940	2940	0
504	20240627	121200	369791245	2940	2940	2940	2940	0
505	20240627	121100	369791245	2940	2940	2940	2940	0
506	20240627	121000	369791245	2940	2940	2940	2940	2074
507	20240627	120900	363693685	2940	2940	2940	2940	0
508	20240627	120800	363693685	2940	2940	2940	2940	0
509	20240627	120700	363693685	2940	2945	2945	2940	2000
510	20240627	120600	357813680	2940	2940	2940	2940	0
511	20240627	120500	357813680	2940	2940	2940	2940	0
512	20240627	120400	357813680	2940	2940	2940	2940	0
513	20240627	120300	357813680	2940	2940	2940	2940	0
514	20240627	120200	357813680	2940	2940	2940	2940	47
515	20240627	120100	357675500	2960	2960	2960	2960	0
516	20240627	120000	357675500	2960	2950	2960	2950	11
517	20240627	115900	357642955	2930	2935	2935	2930	3000
518	20240627	115800	348850455	2930	2930	2930	2930	0
519	20240627	115700	348850455	2930	2930	2930	2930	0
520	20240627	115600	348850455	2930	2930	2930	2930	0
521	20240627	115500	348850455	2930	2930	2930	2930	0
522	20240627	115400	348850455	2930	2930	2930	2930	0
523	20240627	115300	348850455	2930	2930	2930	2930	1000
524	20240627	115200	345920455	2930	2930	2930	2930	0
525	20240627	115100	345920455	2930	2930	2930	2930	0
526	20240627	115000	345920455	2930	2930	2930	2930	930
527	20240627	114900	343195555	2945	2935	2945	2935	545
528	20240627	114800	341595970	2935	2935	2935	2935	1500
529	20240627	114700	337193470	2930	2925	2930	2925	3142
530	20240627	114600	328002660	2925	2925	2925	2925	0
531	20240627	114500	328002660	2925	2920	2925	2920	1987
532	20240627	114400	322198185	2920	2920	2920	2920	0
533	20240627	114300	322198185	2920	2930	2930	2920	2857
534	20240627	114200	313836400	2935	2940	2940	2935	3371
535	20240627	114100	303940765	2940	2940	2940	2940	0
536	20240627	114000	303940765	2940	2940	2940	2940	1011
537	20240627	113900	300968425	2945	2945	2945	2945	0
538	20240627	113800	300968425	2945	2950	2950	2945	3261
539	20240627	113700	291356820	2970	2970	2970	2970	0
540	20240627	113600	291356820	2970	2970	2970	2970	0
541	20240627	113500	291356820	2970	2970	2970	2970	0
542	20240627	113400	291356820	2970	2970	2970	2970	500
543	20240627	113300	289871820	2970	2970	2970	2970	1
544	20240627	113200	289868850	2945	2955	2955	2945	5000
545	20240627	113100	275118840	2970	2970	2970	2970	0
546	20240627	113000	275118840	2970	2970	2970	2970	0
547	20240627	112900	275118840	2970	2970	2970	2970	0
548	20240627	112800	275118840	2970	2970	2970	2970	1
549	20240627	112700	275115870	2965	2965	2965	2965	0
550	20240627	112600	275115870	2965	2965	2965	2965	0
551	20240627	112500	275115870	2965	2965	2965	2965	0
552	20240627	112400	275115870	2965	2965	2965	2965	0
553	20240627	112300	275115870	2965	2960	2965	2960	2
554	20240627	112200	275109945	2945	2935	2945	2935	100
555	20240627	112100	274815545	2935	2935	2935	2935	0
556	20240627	112000	274815545	2935	2935	2935	2935	0
557	20240627	111900	274815545	2935	2940	2940	2935	600
558	20240627	111800	273054365	2970	2960	2975	2960	5
559	20240627	111700	273039525	2955	2955	2955	2955	500
560	20240627	111600	271562025	2955	2940	2955	2940	430
561	20240627	111500	270297810	2925	2925	2925	2925	60
562	20240627	111400	270122310	2925	2925	2925	2925	1000
563	20240627	111300	267197310	2940	2930	2940	2930	1348
564	20240627	111200	263247500	2935	2935	2935	2935	1712
565	20240627	111100	258222780	2940	2955	2955	2940	9871
566	20240627	111000	229132960	2950	2950	2950	2950	0
567	20240627	110900	229132960	2950	2950	2950	2950	0
568	20240627	110800	229132960	2950	2950	2950	2950	500
569	20240627	110700	227657960	2950	2955	2955	2950	600
570	20240627	110600	225887620	2955	2955	2955	2955	500
571	20240627	110500	224410120	2955	2965	2965	2955	999
572	20240627	110400	221457955	2970	2965	2970	2965	27
573	20240627	110300	221377830	2960	2960	2960	2960	0
574	20240627	110200	221377830	2960	2960	2960	2960	0
575	20240627	110100	221377830	2960	2960	2960	2960	0
576	20240627	110000	221377830	2960	2965	2965	2960	88
577	20240627	105900	221117245	2960	2950	2960	2950	468
578	20240627	105800	219736415	2960	2960	2960	2960	3
579	20240627	105700	219727535	2960	2950	2960	2950	160
580	20240627	105600	219255485	2945	2945	2945	2945	0
581	20240627	105500	219255485	2945	2945	2945	2945	200
582	20240627	105400	218666485	2960	2945	2960	2945	408
583	20240627	105300	217464640	2945	2970	2970	2945	3031
584	20240627	105200	208515330	2975	2975	2975	2975	2
585	20240627	105100	208509380	2980	2980	2980	2980	0
586	20240627	105000	208509380	2980	2980	2980	2980	0
587	20240627	104900	208509380	2980	2980	2980	2980	16
588	20240627	104800	208461700	2980	2985	2985	2980	12
589	20240627	104700	208425930	2965	2970	2970	2965	810
590	20240627	104600	206023730	2960	2990	2990	2960	1696
591	20240627	104500	200976955	3000	3000	3000	3000	0
592	20240627	104400	200976955	3000	3000	3000	3000	18
593	20240627	104300	200922955	2990	2990	2990	2990	0
594	20240627	104200	200922955	2990	2990	2990	2990	194
595	20240627	104100	200342895	2990	3000	3000	2990	1886
596	20240627	104000	194694235	3000	3000	3000	3000	473
597	20240627	103900	193275235	3005	3005	3005	3005	5
598	20240627	103800	193260210	3005	3005	3005	3005	0
599	20240627	103700	193260210	3005	3005	3005	3005	200
600	20240627	103600	192659210	3000	3000	3000	3000	1000
601	20240627	103500	189659210	3005	3010	3010	3005	269
602	20240627	103400	188850745	3010	3010	3010	3010	0
603	20240627	103300	188850745	3010	3025	3025	3010	1902
604	20240627	103200	183121130	3025	3025	3025	3025	0
605	20240627	103100	183121130	3025	3025	3025	3025	120
606	20240627	103000	182758130	3030	3030	3030	3030	60
607	20240627	102900	182576330	3035	3035	3035	3035	168
608	20240627	102800	182066450	3035	3035	3035	3035	50
609	20240627	102700	181914700	3045	3045	3045	3045	2
610	20240627	102600	181908610	3045	3045	3045	3045	1
611	20240627	102500	181905565	3035	3035	3035	3035	0
612	20240627	102400	181905565	3035	3035	3035	3035	83
613	20240627	102300	181653660	3035	3035	3035	3035	50
614	20240627	102200	181501910	3035	3035	3035	3035	10
615	20240627	102100	181471560	3035	3035	3035	3035	0
616	20240627	102000	181471560	3035	3035	3035	3035	0
617	20240627	101900	181471560	3035	3035	3035	3035	0
618	20240627	101800	181471560	3035	3035	3035	3035	0
619	20240627	101700	181471560	3035	3035	3035	3015	2064
620	20240627	101600	175232845	3035	3040	3040	3035	59
621	20240627	101500	175053525	3040	3040	3040	3040	0
622	20240627	101400	175053525	3040	3040	3040	3040	0
623	20240627	101300	175053525	3040	3040	3040	3040	0
624	20240627	101200	175053525	3040	3040	3040	3040	220
625	20240627	101100	174384725	3040	3040	3040	3040	0
626	20240627	101000	174384725	3040	3040	3040	3040	0
627	20240627	100900	174384725	3040	3040	3040	3040	0
628	20240627	100800	174384725	3040	3040	3040	3040	0
629	20240627	100700	174384725	3040	3050	3050	3040	3928
630	20240627	100600	162424860	3055	3055	3055	3055	0
631	20240627	100500	162424860	3055	3055	3055	3055	0
632	20240627	100400	162424860	3055	3070	3070	3055	272
633	20240627	100300	161592885	3060	3060	3060	3060	0
634	20240627	100200	161592885	3060	3060	3060	3060	54
635	20240627	100100	161427645	3065	3065	3065	3065	0
636	20240627	100000	161427645	3065	3065	3065	3065	0
637	20240627	095900	161427645	3065	3065	3065	3065	232
638	20240627	095800	160716565	3090	3065	3090	3065	156
639	20240627	095700	160238400	3075	3090	3090	3075	1439
640	20240627	095600	155809430	3090	3090	3090	3090	0
641	20240627	095500	155809430	3090	3090	3090	3090	994
642	20240627	095400	152737970	3090	3090	3090	3090	0
643	20240627	095300	152737970	3090	3090	3090	3090	1000
644	20240627	095200	149647970	3090	3090	3090	3090	1
645	20240627	095100	149644880	3085	3085	3085	3085	779
646	20240627	095000	147241665	3090	3090	3090	3090	351
647	20240627	094900	146157075	3085	3090	3090	3085	2501
648	20240627	094800	138429485	3095	3095	3095	3095	0
649	20240627	094700	138429485	3095	3095	3095	3095	89
650	20240627	094600	138154030	3090	3085	3090	3085	222
651	20240627	094500	137468655	3080	3070	3080	3070	1485
652	20240627	094400	132905675	3060	3060	3060	3060	0
653	20240627	094300	132905675	3060	3060	3060	3060	0
654	20240627	094200	132905675	3060	3060	3060	3060	7
655	20240627	094100	132884255	3060	3060	3060	3060	90
656	20240627	094000	132608855	3055	3055	3055	3055	200
657	20240627	093900	131997855	3075	3055	3075	3055	199
658	20240627	093800	131389395	3055	3045	3055	3045	3661
659	20240627	093700	120238115	3050	3060	3060	3050	5539
660	20240627	093600	103318485	3065	3070	3070	3065	501
661	20240627	093500	101782915	3085	3085	3085	3085	0
662	20240627	093400	101782915	3085	3085	3085	3085	0
663	20240627	093300	101782915	3085	3075	3085	3060	4551
664	20240627	093200	87813470	3100	3100	3100	3100	0
665	20240627	093100	87813470	3100	3100	3100	3100	1
666	20240627	093000	87810370	3080	3080	3080	3080	0
667	20240627	092900	87810370	3080	3085	3085	3080	157
668	20240627	092800	87326530	3110	3110	3110	3110	1
669	20240627	092700	87323420	3105	3105	3105	3105	300
670	20240627	092600	86391920	3090	3095	3095	3090	539
671	20240627	092500	84726235	3100	3100	3100	3100	103
672	20240627	092400	84406935	3100	3100	3100	3100	1000
673	20240627	092300	81306935	3110	3120	3120	3110	1305
674	20240627	092200	77237065	3115	3100	3115	3100	2272
675	20240627	092100	70175030	3100	3100	3100	3100	1492
676	20240627	092000	65549830	3095	3090	3100	3090	3500
677	20240627	091900	54701640	3090	3090	3090	3090	300
678	20240627	091800	53774640	3090	3085	3090	3085	1001
679	20240627	091700	50682490	3090	3085	3090	3085	367
680	20240627	091600	49549895	3080	3080	3080	3080	200
681	20240627	091500	48933895	3080	3060	3080	3060	102
682	20240627	091400	48619755	3060	3060	3060	3060	343
683	20240627	091300	47570175	3085	3085	3085	3085	1
684	20240627	091200	47567090	3085	3075	3085	3070	734
685	20240627	091100	45304875	3070	3070	3070	3070	379
686	20240627	091000	44141345	3070	3065	3070	3065	5003
687	20240627	090900	28783500	3065	3065	3065	3065	0
688	20240627	090800	28783500	3065	3065	3065	3065	12
689	20240627	090700	28746720	3040	3045	3045	3040	715
690	20240627	090600	26572140	3070	3055	3080	3045	1343
691	20240627	090500	22449945	3075	3075	3075	3075	20
692	20240627	090400	22388445	3080	3060	3080	3055	523
693	20240627	090300	20788330	3085	3080	3085	3080	6
694	20240627	090200	20769845	3085	3095	3105	3055	1407
695	20240627	090100	16455525	3100	3145	3150	3100	1580
696	20240627	090000	11522070	3145	3170	3175	3105	3621