KissMeData/229000/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204900	145867395	2995	2995	2995	2995	87
3	20240627	204800	145867395	2995	2995	2995	2995	0
4	20240627	204700	145867395	2995	2995	2995	2995	0
5	20240627	204600	145867395	2995	2995	2995	2995	0
6	20240627	204500	145867395	2995	2995	2995	2995	0
7	20240627	204400	145867395	2995	2995	2995	2995	0
8	20240627	204300	145867395	2995	2995	2995	2995	0
9	20240627	204200	145867395	2995	2995	2995	2995	0
10	20240627	204100	145867395	2995	2995	2995	2995	0
11	20240627	204000	145867395	2995	2995	2995	2995	0
12	20240627	203900	145867395	2995	2995	2995	2995	0
13	20240627	203800	145867395	2995	2995	2995	2995	0
14	20240627	203700	145867395	2995	2995	2995	2995	0
15	20240627	203600	145867395	2995	2995	2995	2995	0
16	20240627	203500	145867395	2995	2995	2995	2995	0
17	20240627	203400	145867395	2995	2995	2995	2995	0
18	20240627	203300	145867395	2995	2995	2995	2995	0
19	20240627	203200	145867395	2995	2995	2995	2995	0
20	20240627	203100	145867395	2995	2995	2995	2995	0
21	20240627	203000	145867395	2995	2995	2995	2995	0
22	20240627	202900	145867395	2995	2995	2995	2995	0
23	20240627	202800	145867395	2995	2995	2995	2995	0
24	20240627	202700	145867395	2995	2995	2995	2995	0
25	20240627	202600	145867395	2995	2995	2995	2995	0
26	20240627	202500	145867395	2995	2995	2995	2995	0
27	20240627	202400	145867395	2995	2995	2995	2995	0
28	20240627	202300	145867395	2995	2995	2995	2995	0
29	20240627	202200	145867395	2995	2995	2995	2995	0
30	20240627	202100	145867395	2995	2995	2995	2995	0
31	20240627	202000	145867395	2995	2995	2995	2995	0
32	20240627	201900	145867395	2995	2995	2995	2995	87
33	20240627	201800	145867395	2995	2995	2995	2995	0
34	20240627	201700	145867395	2995	2995	2995	2995	0
35	20240627	201600	145867395	2995	2995	2995	2995	0
36	20240627	201500	145867395	2995	2995	2995	2995	0
37	20240627	201400	145867395	2995	2995	2995	2995	0
38	20240627	201300	145867395	2995	2995	2995	2995	0
39	20240627	201200	145867395	2995	2995	2995	2995	0
40	20240627	201100	145867395	2995	2995	2995	2995	0
41	20240627	201000	145867395	2995	2995	2995	2995	0
42	20240627	200900	145867395	2995	2995	2995	2995	0
43	20240627	200800	145867395	2995	2995	2995	2995	0
44	20240627	200700	145867395	2995	2995	2995	2995	0
45	20240627	200600	145867395	2995	2995	2995	2995	0
46	20240627	200500	145867395	2995	2995	2995	2995	0
47	20240627	200400	145867395	2995	2995	2995	2995	0
48	20240627	200300	145867395	2995	2995	2995	2995	0
49	20240627	200200	145867395	2995	2995	2995	2995	0
50	20240627	200100	145867395	2995	2995	2995	2995	0
51	20240627	200000	145867395	2995	2995	2995	2995	0
52	20240627	195900	145867395	2995	2995	2995	2995	0
53	20240627	195800	145867395	2995	2995	2995	2995	0
54	20240627	195700	145867395	2995	2995	2995	2995	0
55	20240627	195600	145867395	2995	2995	2995	2995	0
56	20240627	195500	145867395	2995	2995	2995	2995	0
57	20240627	195400	145867395	2995	2995	2995	2995	0
58	20240627	195300	145867395	2995	2995	2995	2995	0
59	20240627	195200	145867395	2995	2995	2995	2995	0
60	20240627	195100	145867395	2995	2995	2995	2995	0
61	20240627	195000	145867395	2995	2995	2995	2995	0
62	20240627	194900	145867395	2995	2995	2995	2995	87
63	20240627	194800	145867395	2995	2995	2995	2995	0
64	20240627	194700	145867395	2995	2995	2995	2995	0
65	20240627	194600	145867395	2995	2995	2995	2995	0
66	20240627	194500	145867395	2995	2995	2995	2995	0
67	20240627	194400	145867395	2995	2995	2995	2995	0
68	20240627	194300	145867395	2995	2995	2995	2995	0
69	20240627	194200	145867395	2995	2995	2995	2995	0
70	20240627	194100	145867395	2995	2995	2995	2995	0
71	20240627	194000	145867395	2995	2995	2995	2995	0
72	20240627	193900	145867395	2995	2995	2995	2995	0
73	20240627	193800	145867395	2995	2995	2995	2995	0
74	20240627	193700	145867395	2995	2995	2995	2995	0
75	20240627	193600	145867395	2995	2995	2995	2995	0
76	20240627	193500	145867395	2995	2995	2995	2995	0
77	20240627	193400	145867395	2995	2995	2995	2995	0
78	20240627	193300	145867395	2995	2995	2995	2995	0
79	20240627	193200	145867395	2995	2995	2995	2995	0
80	20240627	193100	145867395	2995	2995	2995	2995	0
81	20240627	193000	145867395	2995	2995	2995	2995	0
82	20240627	192900	145867395	2995	2995	2995	2995	0
83	20240627	192800	145867395	2995	2995	2995	2995	0
84	20240627	192700	145867395	2995	2995	2995	2995	0
85	20240627	192600	145867395	2995	2995	2995	2995	0
86	20240627	192500	145867395	2995	2995	2995	2995	0
87	20240627	192400	145867395	2995	2995	2995	2995	0
88	20240627	192300	145867395	2995	2995	2995	2995	0
89	20240627	192200	145867395	2995	2995	2995	2995	0
90	20240627	192100	145867395	2995	2995	2995	2995	0
91	20240627	192000	145867395	2995	2995	2995	2995	0
92	20240627	191900	145867395	2995	2995	2995	2995	87
93	20240627	191800	145867395	2995	2995	2995	2995	0
94	20240627	191700	145867395	2995	2995	2995	2995	0
95	20240627	191600	145867395	2995	2995	2995	2995	0
96	20240627	191500	145867395	2995	2995	2995	2995	0
97	20240627	191400	145867395	2995	2995	2995	2995	0
98	20240627	191300	145867395	2995	2995	2995	2995	0
99	20240627	191200	145867395	2995	2995	2995	2995	0
100	20240627	191100	145867395	2995	2995	2995	2995	0
101	20240627	191000	145867395	2995	2995	2995	2995	0
102	20240627	190900	145867395	2995	2995	2995	2995	0
103	20240627	190800	145867395	2995	2995	2995	2995	0
104	20240627	190700	145867395	2995	2995	2995	2995	0
105	20240627	190600	145867395	2995	2995	2995	2995	0
106	20240627	190500	145867395	2995	2995	2995	2995	0
107	20240627	190400	145867395	2995	2995	2995	2995	0
108	20240627	190300	145867395	2995	2995	2995	2995	0
109	20240627	190200	145867395	2995	2995	2995	2995	0
110	20240627	190100	145867395	2995	2995	2995	2995	0
111	20240627	190000	145867395	2995	2995	2995	2995	0
112	20240627	185900	145867395	2995	2995	2995	2995	0
113	20240627	185800	145867395	2995	2995	2995	2995	0
114	20240627	185700	145867395	2995	2995	2995	2995	0
115	20240627	185600	145867395	2995	2995	2995	2995	0
116	20240627	185500	145867395	2995	2995	2995	2995	0
117	20240627	185400	145867395	2995	2995	2995	2995	0
118	20240627	185300	145867395	2995	2995	2995	2995	0
119	20240627	185200	145867395	2995	2995	2995	2995	0
120	20240627	185100	145867395	2995	2995	2995	2995	0
121	20240627	185000	145867395	2995	2995	2995	2995	0
122	20240627	184900	145867395	2995	2995	2995	2995	87
123	20240627	184800	145867395	2995	2995	2995	2995	0
124	20240627	184700	145867395	2995	2995	2995	2995	0
125	20240627	184600	145867395	2995	2995	2995	2995	0
126	20240627	184500	145867395	2995	2995	2995	2995	0
127	20240627	184400	145867395	2995	2995	2995	2995	0
128	20240627	184300	145867395	2995	2995	2995	2995	0
129	20240627	184200	145867395	2995	2995	2995	2995	0
130	20240627	184100	145867395	2995	2995	2995	2995	0
131	20240627	184000	145867395	2995	2995	2995	2995	0
132	20240627	183900	145867395	2995	2995	2995	2995	0
133	20240627	183800	145867395	2995	2995	2995	2995	0
134	20240627	183700	145867395	2995	2995	2995	2995	0
135	20240627	183600	145867395	2995	2995	2995	2995	0
136	20240627	183500	145867395	2995	2995	2995	2995	0
137	20240627	183400	145867395	2995	2995	2995	2995	0
138	20240627	183300	145867395	2995	2995	2995	2995	0
139	20240627	183200	145867395	2995	2995	2995	2995	0
140	20240627	183100	145867395	2995	2995	2995	2995	0
141	20240627	183000	145867395	2995	2995	2995	2995	0
142	20240627	182900	145867395	2995	2995	2995	2995	0
143	20240627	182800	145867395	2995	2995	2995	2995	0
144	20240627	182700	145867395	2995	2995	2995	2995	0
145	20240627	182600	145867395	2995	2995	2995	2995	0
146	20240627	182500	145867395	2995	2995	2995	2995	0
147	20240627	182400	145867395	2995	2995	2995	2995	0
148	20240627	182300	145867395	2995	2995	2995	2995	0
149	20240627	182200	145867395	2995	2995	2995	2995	0
150	20240627	182100	145867395	2995	2995	2995	2995	0
151	20240627	182000	145867395	2995	2995	2995	2995	0
152	20240627	181900	145867395	2995	2995	2995	2995	87
153	20240627	181800	145867395	2995	2995	2995	2995	0
154	20240627	181700	145867395	2995	2995	2995	2995	0
155	20240627	181600	145867395	2995	2995	2995	2995	0
156	20240627	181500	145867395	2995	2995	2995	2995	0
157	20240627	181400	145867395	2995	2995	2995	2995	0
158	20240627	181300	145867395	2995	2995	2995	2995	0
159	20240627	181200	145867395	2995	2995	2995	2995	0
160	20240627	181100	145867395	2995	2995	2995	2995	0
161	20240627	181000	145867395	2995	2995	2995	2995	0
162	20240627	180900	145867395	2995	2995	2995	2995	0
163	20240627	180800	145867395	2995	2995	2995	2995	0
164	20240627	180700	145867395	2995	2995	2995	2995	0
165	20240627	180600	145867395	2995	2995	2995	2995	0
166	20240627	180500	145867395	2995	2995	2995	2995	0
167	20240627	180400	145867395	2995	2995	2995	2995	0
168	20240627	180300	145867395	2995	2995	2995	2995	0
169	20240627	180200	145867395	2995	2995	2995	2995	0
170	20240627	180100	145867395	2995	2995	2995	2995	0
171	20240627	180000	145867395	2995	2995	2995	2995	0
172	20240627	175900	145867395	2995	2995	2995	2995	0
173	20240627	175800	145867395	2995	2995	2995	2995	0
174	20240627	175700	145867395	2995	2995	2995	2995	0
175	20240627	175600	145867395	2995	2995	2995	2995	0
176	20240627	175500	145867395	2995	2995	2995	2995	0
177	20240627	175400	145867395	2995	2995	2995	2995	0
178	20240627	175300	145867395	2995	2995	2995	2995	0
179	20240627	175200	145867395	2995	2995	2995	2995	0
180	20240627	175100	145867395	2995	2995	2995	2995	0
181	20240627	175000	145867395	2995	2995	2995	2995	0
182	20240627	174900	145867395	2995	2995	2995	2995	87
183	20240627	174800	145867395	2995	2995	2995	2995	0
184	20240627	174700	145867395	2995	2995	2995	2995	0
185	20240627	174600	145867395	2995	2995	2995	2995	0
186	20240627	174500	145867395	2995	2995	2995	2995	0
187	20240627	174400	145867395	2995	2995	2995	2995	0
188	20240627	174300	145867395	2995	2995	2995	2995	0
189	20240627	174200	145867395	2995	2995	2995	2995	0
190	20240627	174100	145867395	2995	2995	2995	2995	0
191	20240627	174000	145867395	2995	2995	2995	2995	0
192	20240627	173900	145867395	2995	2995	2995	2995	0
193	20240627	173800	145867395	2995	2995	2995	2995	0
194	20240627	173700	145867395	2995	2995	2995	2995	0
195	20240627	173600	145867395	2995	2995	2995	2995	0
196	20240627	173500	145867395	2995	2995	2995	2995	0
197	20240627	173400	145867395	2995	2995	2995	2995	0
198	20240627	173300	145867395	2995	2995	2995	2995	0
199	20240627	173200	145867395	2995	2995	2995	2995	0
200	20240627	173100	145867395	2995	2995	2995	2995	0
201	20240627	173000	145867395	2995	2995	2995	2995	0
202	20240627	172900	145867395	2995	2995	2995	2995	0
203	20240627	172800	145867395	2995	2995	2995	2995	0
204	20240627	172700	145867395	2995	2995	2995	2995	0
205	20240627	172600	145867395	2995	2995	2995	2995	0
206	20240627	172500	145867395	2995	2995	2995	2995	0
207	20240627	172400	145867395	2995	2995	2995	2995	0
208	20240627	172300	145867395	2995	2995	2995	2995	0
209	20240627	172200	145867395	2995	2995	2995	2995	0
210	20240627	172100	145867395	2995	2995	2995	2995	0
211	20240627	172000	145867395	2995	2995	2995	2995	0
212	20240627	171900	145867395	2995	2995	2995	2995	87
213	20240627	171800	145867395	2995	2995	2995	2995	0
214	20240627	171700	145867395	2995	2995	2995	2995	0
215	20240627	171600	145867395	2995	2995	2995	2995	0
216	20240627	171500	145867395	2995	2995	2995	2995	0
217	20240627	171400	145867395	2995	2995	2995	2995	0
218	20240627	171300	145867395	2995	2995	2995	2995	0
219	20240627	171200	145867395	2995	2995	2995	2995	0
220	20240627	171100	145867395	2995	2995	2995	2995	0
221	20240627	171000	145867395	2995	2995	2995	2995	0
222	20240627	170900	145867395	2995	2995	2995	2995	0
223	20240627	170800	145867395	2995	2995	2995	2995	0
224	20240627	170700	145867395	2995	2995	2995	2995	0
225	20240627	170600	145867395	2995	2995	2995	2995	0
226	20240627	170500	145867395	2995	2995	2995	2995	0
227	20240627	170400	145867395	2995	2995	2995	2995	0
228	20240627	170300	145867395	2995	2995	2995	2995	0
229	20240627	170200	145867395	2995	2995	2995	2995	0
230	20240627	170100	145867395	2995	2995	2995	2995	0
231	20240627	170000	145867395	2995	2995	2995	2995	0
232	20240627	165900	145867395	2995	2995	2995	2995	0
233	20240627	165800	145867395	2995	2995	2995	2995	0
234	20240627	165700	145867395	2995	2995	2995	2995	0
235	20240627	165600	145867395	2995	2995	2995	2995	0
236	20240627	165500	145867395	2995	2995	2995	2995	0
237	20240627	165400	145867395	2995	2995	2995	2995	0
238	20240627	165300	145867395	2995	2995	2995	2995	0
239	20240627	165200	145867395	2995	2995	2995	2995	0
240	20240627	165100	145867395	2995	2995	2995	2995	0
241	20240627	165000	145867395	2995	2995	2995	2995	0
242	20240627	164900	145867395	2995	2995	2995	2995	87
243	20240627	164800	145867395	2995	2995	2995	2995	0
244	20240627	164700	145867395	2995	2995	2995	2995	0
245	20240627	164600	145867395	2995	2995	2995	2995	0
246	20240627	164500	145867395	2995	2995	2995	2995	0
247	20240627	164400	145867395	2995	2995	2995	2995	0
248	20240627	164300	145867395	2995	2995	2995	2995	0
249	20240627	164200	145867395	2995	2995	2995	2995	0
250	20240627	164100	145867395	2995	2995	2995	2995	0
251	20240627	164000	145867395	2995	2995	2995	2995	0
252	20240627	163900	145867395	2995	2995	2995	2995	0
253	20240627	163800	145867395	2995	2995	2995	2995	0
254	20240627	163700	145867395	2995	2995	2995	2995	0
255	20240627	163600	145867395	2995	2995	2995	2995	0
256	20240627	163500	145867395	2995	2995	2995	2995	0
257	20240627	163400	145867395	2995	2995	2995	2995	0
258	20240627	163300	145867395	2995	2995	2995	2995	0
259	20240627	163200	145867395	2995	2995	2995	2995	0
260	20240627	163100	145867395	2995	2995	2995	2995	0
261	20240627	163000	145867395	2995	2995	2995	2995	0
262	20240627	162900	145867395	2995	2995	2995	2995	0
263	20240627	162800	145867395	2995	2995	2995	2995	0
264	20240627	162700	145867395	2995	2995	2995	2995	0
265	20240627	162600	145867395	2995	2995	2995	2995	0
266	20240627	162500	145867395	2995	2995	2995	2995	0
267	20240627	162400	145867395	2995	2995	2995	2995	0
268	20240627	162300	145867395	2995	2995	2995	2995	0
269	20240627	162200	145867395	2995	2995	2995	2995	0
270	20240627	162100	145867395	2995	2995	2995	2995	0
271	20240627	162000	145867395	2995	2995	2995	2995	0
272	20240627	161900	145867395	2995	2995	2995	2995	87
273	20240627	161800	145867395	2995	2995	2995	2995	0
274	20240627	161700	145867395	2995	2995	2995	2995	0
275	20240627	161600	145867395	2995	2995	2995	2995	0
276	20240627	161500	145867395	2995	2995	2995	2995	0
277	20240627	161400	145867395	2995	2995	2995	2995	0
278	20240627	161300	145867395	2995	2995	2995	2995	0
279	20240627	161200	145867395	2995	2995	2995	2995	0
280	20240627	161100	145867395	2995	2995	2995	2995	0
281	20240627	161000	145867395	2995	2995	2995	2995	0
282	20240627	160900	145867395	2995	2995	2995	2995	0
283	20240627	160800	145867395	2995	2995	2995	2995	0
284	20240627	160700	145867395	2995	2995	2995	2995	0
285	20240627	160600	145867395	2995	2995	2995	2995	0
286	20240627	160500	145867395	2995	2995	2995	2995	0
287	20240627	160400	145867395	2995	2995	2995	2995	0
288	20240627	160300	145867395	2995	2995	2995	2995	0
289	20240627	160200	145867395	2995	2995	2995	2995	0
290	20240627	160100	145867395	2995	2995	2995	2995	0
291	20240627	160000	145867395	2995	2995	2995	2995	0
292	20240627	155900	145867395	2995	2995	2995	2995	0
293	20240627	155800	145867395	2995	2995	2995	2995	0
294	20240627	155700	145867395	2995	2995	2995	2995	0
295	20240627	155600	145867395	2995	2995	2995	2995	0
296	20240627	155500	145867395	2995	2995	2995	2995	0
297	20240627	155400	145867395	2995	2995	2995	2995	0
298	20240627	155300	145867395	2995	2995	2995	2995	0
299	20240627	155200	145867395	2995	2995	2995	2995	0
300	20240627	155100	145867395	2995	2995	2995	2995	0
301	20240627	155000	145867395	2995	2995	2995	2995	0
302	20240627	154900	145867395	2995	2995	2995	2995	87
303	20240627	154800	145867395	2995	2995	2995	2995	0
304	20240627	154700	145867395	2995	2995	2995	2995	0
305	20240627	154600	145867395	2995	2995	2995	2995	0
306	20240627	154500	145867395	2995	2995	2995	2995	0
307	20240627	154400	145867395	2995	2995	2995	2995	0
308	20240627	154300	145867395	2995	2995	2995	2995	0
309	20240627	154200	145867395	2995	2995	2995	2995	0
310	20240627	154100	145867395	2995	2995	2995	2995	0
311	20240627	154000	145867395	2995	2995	2995	2995	0
312	20240627	153900	145867395	2995	2995	2995	2995	0
313	20240627	153800	145867395	2995	2995	2995	2995	0
314	20240627	153700	145867395	2995	2995	2995	2995	0
315	20240627	153600	145867395	2995	2995	2995	2995	0
316	20240627	153500	145867395	2995	2995	2995	2995	0
317	20240627	153400	145867395	2995	2995	2995	2995	0
318	20240627	153300	145867395	2995	2995	2995	2995	0
319	20240627	153200	145867395	2995	2995	2995	2995	0
320	20240627	153100	145867395	2995	2995	2995	2995	0
321	20240627	153000	145867395	2995	2995	2995	2995	87
322	20240627	152900	145606830	2995	2995	2995	2995	0
323	20240627	152800	145606830	2995	2995	2995	2995	0
324	20240627	152700	145606830	2995	2995	2995	2995	0
325	20240627	152600	145606830	2995	2995	2995	2995	0
326	20240627	152500	145606830	2995	2995	2995	2995	0
327	20240627	152400	145606830	2995	2995	2995	2995	0
328	20240627	152300	145606830	2995	2995	2995	2995	0
329	20240627	152200	145606830	2995	2995	2995	2995	0
330	20240627	152100	145606830	2995	2995	2995	2995	0
331	20240627	152000	145606830	2995	2995	2995	2995	0
332	20240627	151900	145606830	2995	2995	2995	2995	10
333	20240627	151800	145576880	2990	2990	2990	2990	0
334	20240627	151700	145576880	2990	2990	2990	2990	0
335	20240627	151600	145576880	2990	2990	2990	2990	10
336	20240627	151500	145546980	3000	2995	3000	2995	5
337	20240627	151400	145531985	2995	2995	2995	2995	0
338	20240627	151300	145531985	2995	2995	2995	2995	0
339	20240627	151200	145531985	2995	2995	2995	2995	0
340	20240627	151100	145531985	2995	2995	2995	2995	270
341	20240627	151000	144723335	2995	2995	2995	2995	0
342	20240627	150900	144723335	2995	2995	2995	2995	0
343	20240627	150800	144723335	2995	2995	2995	2995	30
344	20240627	150700	144633485	3000	2995	3000	2995	1057
345	20240627	150600	141467720	2990	2990	2990	2990	20
346	20240627	150500	141407920	2995	2995	2995	2995	42
347	20240627	150400	141282130	2995	2995	2995	2995	99
348	20240627	150300	140985625	2990	2990	2990	2990	0
349	20240627	150200	140985625	2990	2990	2990	2990	0
350	20240627	150100	140985625	2990	2990	2990	2990	1
351	20240627	150000	140982635	2990	2990	2990	2990	0
352	20240627	145900	140982635	2990	2990	2990	2990	0
353	20240627	145800	140982635	2990	2990	2990	2990	0
354	20240627	145700	140982635	2990	2990	2990	2990	23
355	20240627	145600	140913865	2990	2990	2990	2990	536
356	20240627	145500	139311225	2990	2990	2990	2990	0
357	20240627	145400	139311225	2990	2990	2990	2990	0
358	20240627	145300	139311225	2990	2990	2990	2990	0
359	20240627	145200	139311225	2990	2990	2990	2990	0
360	20240627	145100	139311225	2990	2990	2990	2990	0
361	20240627	145000	139311225	2990	2990	2990	2990	22
362	20240627	144900	139245445	2990	2990	2990	2990	0
363	20240627	144800	139245445	2990	2990	2990	2990	0
364	20240627	144700	139245445	2990	2990	2990	2990	0
365	20240627	144600	139245445	2990	2980	2990	2980	32
366	20240627	144500	139149780	2970	2970	2970	2970	0
367	20240627	144400	139149780	2970	2970	2970	2970	0
368	20240627	144300	139149780	2970	2970	2970	2970	0
369	20240627	144200	139149780	2970	2970	2970	2970	0
370	20240627	144100	139149780	2970	2970	2970	2970	0
371	20240627	144000	139149780	2970	2970	2970	2970	28
372	20240627	143900	139066620	2970	2970	2970	2970	0
373	20240627	143800	139066620	2970	2970	2970	2970	0
374	20240627	143700	139066620	2970	2970	2970	2970	2343
375	20240627	143600	132107910	2970	2970	2970	2970	3000
376	20240627	143500	123197910	2970	2970	2970	2970	1
377	20240627	143400	123194940	2970	2970	2970	2970	0
378	20240627	143300	123194940	2970	2970	2970	2970	0
379	20240627	143200	123194940	2970	2970	2970	2970	13
380	20240627	143100	123156330	2970	2970	2970	2970	0
381	20240627	143000	123156330	2970	2970	2970	2970	3
382	20240627	142900	123147420	2970	2970	2970	2970	0
383	20240627	142800	123147420	2970	2970	2970	2970	0
384	20240627	142700	123147420	2970	2970	2970	2970	5
385	20240627	142600	123132570	2970	2970	2970	2970	692
386	20240627	142500	121077330	2950	2950	2950	2950	0
387	20240627	142400	121077330	2950	2950	2950	2950	1968
388	20240627	142300	115271730	2950	2985	2985	2950	12479
389	20240627	142200	78306750	2985	2985	2985	2985	0
390	20240627	142100	78306750	2985	2985	2985	2985	0
391	20240627	142000	78306750	2985	2985	2985	2985	0
392	20240627	141900	78306750	2985	2985	2985	2985	0
393	20240627	141800	78306750	2985	2985	2985	2985	0
394	20240627	141700	78306750	2985	2985	2985	2985	0
395	20240627	141600	78306750	2985	2985	2985	2985	0
396	20240627	141500	78306750	2985	2985	2985	2985	0
397	20240627	141400	78306750	2985	2985	2985	2985	0
398	20240627	141300	78306750	2985	2985	2985	2985	0
399	20240627	141200	78306750	2985	2985	2985	2985	10
400	20240627	141100	78276900	2985	2985	2985	2985	0
401	20240627	141000	78276900	2985	2985	2985	2985	0
402	20240627	140900	78276900	2985	2985	2985	2985	0
403	20240627	140800	78276900	2985	2985	2985	2985	0
404	20240627	140700	78276900	2985	2985	2985	2985	20
405	20240627	140600	78217200	2985	2985	2985	2985	0
406	20240627	140500	78217200	2985	2985	2985	2985	0
407	20240627	140400	78217200	2985	2985	2985	2985	41
408	20240627	140300	78094815	2985	2985	2985	2985	0
409	20240627	140200	78094815	2985	2985	2985	2985	0
410	20240627	140100	78094815	2985	2985	2985	2985	0
411	20240627	140000	78094815	2985	2985	2985	2985	0
412	20240627	135900	78094815	2985	2985	2985	2985	0
413	20240627	135800	78094815	2985	2985	2985	2985	0
414	20240627	135700	78094815	2985	2985	2985	2985	1
415	20240627	135600	78091830	2985	2985	2985	2985	0
416	20240627	135500	78091830	2985	2985	2985	2985	0
417	20240627	135400	78091830	2985	2985	2985	2985	0
418	20240627	135300	78091830	2985	2985	2985	2985	0
419	20240627	135200	78091830	2985	2985	2985	2985	0
420	20240627	135100	78091830	2985	2985	2985	2985	0
421	20240627	135000	78091830	2985	2985	2985	2985	0
422	20240627	134900	78091830	2985	2985	2985	2985	0
423	20240627	134800	78091830	2985	2985	2985	2985	0
424	20240627	134700	78091830	2985	2985	2985	2985	0
425	20240627	134600	78091830	2985	2990	2990	2985	1172
426	20240627	134500	74592105	2995	2995	2995	2995	0
427	20240627	134400	74592105	2995	2995	2995	2995	1
428	20240627	134300	74589110	2990	2990	2990	2990	0
429	20240627	134200	74589110	2990	2990	2990	2990	0
430	20240627	134100	74589110	2990	2990	2990	2990	0
431	20240627	134000	74589110	2990	2990	2990	2990	0
432	20240627	133900	74589110	2990	2990	2990	2990	0
433	20240627	133800	74589110	2990	2990	2990	2990	10
434	20240627	133700	74559210	2990	2990	2990	2990	0
435	20240627	133600	74559210	2990	2990	2990	2990	0
436	20240627	133500	74559210	2990	2990	2990	2990	0
437	20240627	133400	74559210	2990	2990	2990	2990	66
438	20240627	133300	74361870	2995	2995	2995	2995	0
439	20240627	133200	74361870	2995	2995	2995	2995	0
440	20240627	133100	74361870	2995	2995	2995	2995	0
441	20240627	133000	74361870	2995	2995	2995	2995	0
442	20240627	132900	74361870	2995	2995	2995	2995	0
443	20240627	132800	74361870	2995	2995	2995	2995	0
444	20240627	132700	74361870	2995	2995	2995	2995	0
445	20240627	132600	74361870	2995	2995	2995	2995	5
446	20240627	132500	74346895	2995	2995	2995	2995	10
447	20240627	132400	74316945	2995	2995	2995	2995	5
448	20240627	132300	74301970	2995	2995	2995	2995	0
449	20240627	132200	74301970	2995	2995	2995	2995	0
450	20240627	132100	74301970	2995	2995	2995	2995	0
451	20240627	132000	74301970	2995	2995	2995	2995	0
452	20240627	131900	74301970	2995	2995	2995	2995	0
453	20240627	131800	74301970	2995	2995	2995	2995	0
454	20240627	131700	74301970	2995	2995	2995	2995	0
455	20240627	131600	74301970	2995	2995	2995	2995	0
456	20240627	131500	74301970	2995	2995	2995	2995	0
457	20240627	131400	74301970	2995	2995	2995	2995	0
458	20240627	131300	74301970	2995	2995	2995	2995	100
459	20240627	131200	74002470	2990	2990	2990	2990	0
460	20240627	131100	74002470	2990	2990	2990	2990	42
461	20240627	131000	73876890	2990	2990	2990	2990	0
462	20240627	130900	73876890	2990	2990	2990	2990	0
463	20240627	130800	73876890	2990	2990	2990	2990	42
464	20240627	130700	73751310	2990	2990	2990	2990	0
465	20240627	130600	73751310	2990	2990	2990	2990	100
466	20240627	130500	73452310	2990	2990	2990	2990	0
467	20240627	130400	73452310	2990	2990	2990	2990	60
468	20240627	130300	73272910	2985	2980	2985	2980	1428
469	20240627	130200	69015470	2980	2980	2980	2980	0
470	20240627	130100	69015470	2980	2980	2980	2980	152
471	20240627	130000	68562510	2980	2980	2980	2980	0
472	20240627	125900	68562510	2980	2980	2980	2980	0
473	20240627	125800	68562510	2980	2980	2980	2980	0
474	20240627	125700	68562510	2980	2980	2980	2980	0
475	20240627	125600	68562510	2980	2980	2980	2980	0
476	20240627	125500	68562510	2980	2980	2980	2980	0
477	20240627	125400	68562510	2980	2980	2980	2980	0
478	20240627	125300	68562510	2980	2980	2980	2980	0
479	20240627	125200	68562510	2980	2980	2980	2980	0
480	20240627	125100	68562510	2980	2980	2980	2980	0
481	20240627	125000	68562510	2980	2980	2980	2980	0
482	20240627	124900	68562510	2980	2980	2980	2980	0
483	20240627	124800	68562510	2980	2985	2985	2980	204
484	20240627	124700	67954580	2970	2970	2970	2970	0
485	20240627	124600	67954580	2970	2970	2970	2970	0
486	20240627	124500	67954580	2970	2970	2970	2970	0
487	20240627	124400	67954580	2970	2970	2970	2970	0
488	20240627	124300	67954580	2970	2970	2970	2970	0
489	20240627	124200	67954580	2970	2970	2970	2970	0
490	20240627	124100	67954580	2970	2970	2970	2970	0
491	20240627	124000	67954580	2970	2970	2970	2970	0
492	20240627	123900	67954580	2970	2970	2970	2970	0
493	20240627	123800	67954580	2970	2970	2970	2970	0
494	20240627	123700	67954580	2970	2970	2970	2970	0
495	20240627	123600	67954580	2970	2970	2970	2970	379
496	20240627	123500	66828950	2970	2970	2970	2970	0
497	20240627	123400	66828950	2970	2975	2975	2970	2000
498	20240627	123300	60883945	2980	2980	2980	2980	0
499	20240627	123200	60883945	2980	2980	2980	2980	8
500	20240627	123100	60860105	2980	2975	2980	2975	3
501	20240627	123000	60851170	2980	2980	2980	2980	11
502	20240627	122900	60818390	2985	2985	2985	2985	5
503	20240627	122800	60803465	2985	2980	2985	2980	500
504	20240627	122700	59312445	2980	2980	2980	2980	500
505	20240627	122600	57822445	2970	2970	2970	2970	0
506	20240627	122500	57822445	2970	2970	2970	2970	1109
507	20240627	122400	54528715	2980	2980	2980	2980	0
508	20240627	122300	54528715	2980	2980	2980	2980	0
509	20240627	122200	54528715	2980	2980	2980	2980	0
510	20240627	122100	54528715	2980	2980	2980	2980	0
511	20240627	122000	54528715	2980	2980	2980	2980	0
512	20240627	121900	54528715	2980	2980	2980	2980	0
513	20240627	121800	54528715	2980	2980	2980	2980	0
514	20240627	121700	54528715	2980	2980	2980	2980	0
515	20240627	121600	54528715	2980	2980	2980	2980	0
516	20240627	121500	54528715	2980	2980	2980	2980	0
517	20240627	121400	54528715	2980	2980	2980	2980	0
518	20240627	121300	54528715	2980	2980	2980	2980	0
519	20240627	121200	54528715	2980	2980	2980	2980	0
520	20240627	121100	54528715	2980	2980	2980	2980	0
521	20240627	121000	54528715	2980	2980	2980	2980	0
522	20240627	120900	54528715	2980	2980	2980	2980	0
523	20240627	120800	54528715	2980	2980	2980	2980	1
524	20240627	120700	54525735	2980	2980	2980	2980	0
525	20240627	120600	54525735	2980	2980	2980	2980	0
526	20240627	120500	54525735	2980	2980	2980	2980	0
527	20240627	120400	54525735	2980	2980	2980	2980	0
528	20240627	120300	54525735	2980	2980	2980	2980	0
529	20240627	120200	54525735	2980	2980	2980	2980	0
530	20240627	120100	54525735	2980	2980	2980	2980	1
531	20240627	120000	54522755	2980	2980	2980	2980	4
532	20240627	115900	54510835	2980	2980	2980	2980	0
533	20240627	115800	54510835	2980	2980	2980	2980	0
534	20240627	115700	54510835	2980	2980	2980	2980	0
535	20240627	115600	54510835	2980	2980	2980	2980	0
536	20240627	115500	54510835	2980	2980	2980	2980	0
537	20240627	115400	54510835	2980	2980	2980	2980	1
538	20240627	115300	54507855	2965	2965	2965	2965	0
539	20240627	115200	54507855	2965	2965	2965	2965	0
540	20240627	115100	54507855	2965	2965	2965	2965	0
541	20240627	115000	54507855	2965	2965	2965	2965	0
542	20240627	114900	54507855	2965	2965	2965	2965	0
543	20240627	114800	54507855	2965	2965	2965	2965	0
544	20240627	114700	54507855	2965	2965	2965	2965	0
545	20240627	114600	54507855	2965	2965	2965	2965	0
546	20240627	114500	54507855	2965	2965	2965	2965	6
547	20240627	114400	54490065	2965	2965	2965	2965	0
548	20240627	114300	54490065	2965	2965	2965	2965	10
549	20240627	114200	54460415	2980	2980	2980	2980	0
550	20240627	114100	54460415	2980	2980	2980	2980	0
551	20240627	114000	54460415	2980	2980	2980	2980	1
552	20240627	113900	54457435	2965	2965	2965	2965	25
553	20240627	113800	54383310	2965	2965	2965	2965	404
554	20240627	113700	53185450	2965	2965	2965	2965	0
555	20240627	113600	53185450	2965	2965	2965	2965	0
556	20240627	113500	53185450	2965	2965	2965	2965	50
557	20240627	113400	53037200	2980	2980	2980	2980	0
558	20240627	113300	53037200	2980	2980	2980	2980	0
559	20240627	113200	53037200	2980	2980	2980	2980	0
560	20240627	113100	53037200	2980	2980	2980	2980	0
561	20240627	113000	53037200	2980	2980	2980	2980	1
562	20240627	112900	53034220	2980	2980	2980	2980	0
563	20240627	112800	53034220	2980	2980	2980	2980	0
564	20240627	112700	53034220	2980	2980	2980	2980	0
565	20240627	112600	53034220	2980	2975	2980	2975	640
566	20240627	112500	51128620	2965	2965	2965	2965	0
567	20240627	112400	51128620	2965	2965	2965	2965	0
568	20240627	112300	51128620	2965	2965	2965	2965	390
569	20240627	112200	49972270	2965	2965	2965	2965	0
570	20240627	112100	49972270	2965	2965	2965	2965	10
571	20240627	112000	49942620	2960	2960	2960	2960	0
572	20240627	111900	49942620	2960	2960	2960	2960	0
573	20240627	111800	49942620	2960	2960	2960	2960	0
574	20240627	111700	49942620	2960	2960	2960	2960	0
575	20240627	111600	49942620	2960	2960	2960	2960	0
576	20240627	111500	49942620	2960	2960	2960	2960	0
577	20240627	111400	49942620	2960	2975	2975	2960	988
578	20240627	111300	47013190	2990	2990	2990	2990	0
579	20240627	111200	47013190	2990	2990	2990	2990	0
580	20240627	111100	47013190	2990	2990	2990	2990	0
581	20240627	111000	47013190	2990	2990	2990	2990	0
582	20240627	110900	47013190	2990	2990	2990	2990	0
583	20240627	110800	47013190	2990	2990	2990	2990	0
584	20240627	110700	47013190	2990	2990	2990	2990	7
585	20240627	110600	46992260	2990	2990	2990	2990	0
586	20240627	110500	46992260	2990	2990	2990	2990	0
587	20240627	110400	46992260	2990	2990	2990	2990	0
588	20240627	110300	46992260	2990	2990	2990	2990	0
589	20240627	110200	46992260	2990	2990	2990	2990	0
590	20240627	110100	46992260	2990	2990	2990	2990	0
591	20240627	110000	46992260	2990	2990	2990	2990	0
592	20240627	105900	46992260	2990	2990	2990	2990	10
593	20240627	105800	46962360	2990	2990	2990	2990	0
594	20240627	105700	46962360	2990	2990	2990	2990	1
595	20240627	105600	46959370	2970	2970	2970	2970	10
596	20240627	105500	46929670	2990	2990	2990	2990	0
597	20240627	105400	46929670	2990	2990	2990	2990	60
598	20240627	105300	46750270	2990	2990	2990	2990	0
599	20240627	105200	46750270	2990	2990	2990	2990	100
600	20240627	105100	46451270	2990	2990	2990	2990	0
601	20240627	105000	46451270	2990	2990	2990	2990	0
602	20240627	104900	46451270	2990	2990	2990	2990	0
603	20240627	104800	46451270	2990	2990	2990	2990	0
604	20240627	104700	46451270	2990	2990	2990	2990	5
605	20240627	104600	46436320	2990	2990	2990	2990	0
606	20240627	104500	46436320	2990	2970	2990	2970	36
607	20240627	104400	46329330	2970	2970	2970	2970	1
608	20240627	104300	46326360	2970	2970	2970	2970	30
609	20240627	104200	46237260	2970	2970	2970	2970	9
610	20240627	104100	46210530	2970	2960	2970	2960	877
611	20240627	104000	43614510	2960	2960	2960	2960	0
612	20240627	103900	43614510	2960	2960	2960	2960	208
613	20240627	103800	42998830	2960	2960	2960	2960	93
614	20240627	103700	42723550	2960	2960	2960	2960	15
615	20240627	103600	42679150	2960	2960	2960	2960	10
616	20240627	103500	42649550	2960	2960	2960	2960	0
617	20240627	103400	42649550	2960	2965	2965	2960	1018
618	20240627	103300	39636235	2960	2960	2960	2960	0
619	20240627	103200	39636235	2960	2960	2960	2960	0
620	20240627	103100	39636235	2960	2960	2960	2960	0
621	20240627	103000	39636235	2960	2965	2965	2960	220
622	20240627	102900	38984135	2960	2960	2960	2960	0
623	20240627	102800	38984135	2960	2960	2960	2960	0
624	20240627	102700	38984135	2960	2960	2960	2960	85
625	20240627	102600	38732535	2960	2965	2965	2960	1826
626	20240627	102500	33323565	2975	2975	2975	2975	1
627	20240627	102400	33320590	2965	2965	2965	2965	0
628	20240627	102300	33320590	2965	2965	2965	2965	0
629	20240627	102200	33320590	2965	2965	2965	2965	0
630	20240627	102100	33320590	2965	2965	2965	2965	0
631	20240627	102000	33320590	2965	2965	2965	2965	270
632	20240627	101900	32520040	2965	2965	2965	2965	0
633	20240627	101800	32520040	2965	2965	2965	2965	0
634	20240627	101700	32520040	2965	2970	2970	2965	294
635	20240627	101600	31647935	2980	2980	2980	2980	0
636	20240627	101500	31647935	2980	2980	2980	2980	0
637	20240627	101400	31647935	2980	2980	2980	2980	0
638	20240627	101300	31647935	2980	2980	2980	2980	0
639	20240627	101200	31647935	2980	2980	2980	2980	0
640	20240627	101100	31647935	2980	2980	2980	2980	0
641	20240627	101000	31647935	2980	2980	2980	2980	8
642	20240627	100900	31624095	2980	2980	2980	2980	0
643	20240627	100800	31624095	2980	2980	2980	2980	1
644	20240627	100700	31621115	2970	2970	2970	2970	197
645	20240627	100600	31036025	2970	2970	2970	2970	0
646	20240627	100500	31036025	2970	2970	2970	2970	0
647	20240627	100400	31036025	2970	2970	2970	2970	1
648	20240627	100300	31033055	2970	2970	2970	2970	851
649	20240627	100200	28505585	2975	2975	2975	2975	1017
650	20240627	100100	25480010	2980	2980	2980	2980	30
651	20240627	100000	25390610	2980	2980	2980	2980	0
652	20240627	095900	25390610	2980	2980	2980	2980	309
653	20240627	095800	24469790	2980	2980	2980	2980	0
654	20240627	095700	24469790	2980	2980	2980	2980	0
655	20240627	095600	24469790	2980	2980	2980	2980	0
656	20240627	095500	24469790	2980	2980	2980	2980	4
657	20240627	095400	24457870	2990	2990	2990	2990	0
658	20240627	095300	24457870	2990	2990	2990	2990	0
659	20240627	095200	24457870	2990	2990	2990	2990	54
660	20240627	095100	24296410	2990	2990	2990	2990	0
661	20240627	095000	24296410	2990	2990	2990	2990	0
662	20240627	094900	24296410	2990	2990	2990	2990	0
663	20240627	094800	24296410	2990	2990	2990	2990	1
664	20240627	094700	24293420	2980	2980	2980	2980	0
665	20240627	094600	24293420	2980	2980	2980	2980	0
666	20240627	094500	24293420	2980	2980	2980	2980	0
667	20240627	094400	24293420	2980	2990	2990	2980	2899
668	20240627	094300	15651760	2990	2990	2990	2990	1
669	20240627	094200	15648770	2990	2990	2990	2990	0
670	20240627	094100	15648770	2990	2990	2990	2990	126
671	20240627	094000	15272030	2990	2985	2990	2985	169
672	20240627	093900	14766725	2985	2985	2985	2985	43
673	20240627	093800	14638370	2990	2990	2990	2990	0
674	20240627	093700	14638370	2990	2990	2990	2990	203
675	20240627	093600	14031400	2990	2995	2995	2990	215
676	20240627	093500	13388250	3000	3000	3000	3000	273
677	20240627	093400	12569250	3005	3005	3005	3005	103
678	20240627	093300	12259735	3005	3005	3005	3005	27
679	20240627	093200	12178600	3010	3010	3010	3010	0
680	20240627	093100	12178600	3010	3010	3010	3010	0
681	20240627	093000	12178600	3010	3010	3010	3010	0
682	20240627	092900	12178600	3010	3015	3015	3010	102
683	20240627	092800	11871505	3015	3015	3015	3015	0
684	20240627	092700	11871505	3015	3015	3015	3015	0
685	20240627	092600	11871505	3015	3015	3015	3015	0
686	20240627	092500	11871505	3015	3015	3015	3015	500
687	20240627	092400	10364005	3015	3015	3015	3015	1
688	20240627	092300	10360990	3010	3010	3010	3010	0
689	20240627	092200	10360990	3010	3010	3010	3010	78
690	20240627	092100	10126210	3010	3010	3010	3010	516
691	20240627	092000	8573050	3010	3010	3010	3010	0
692	20240627	091900	8573050	3010	3010	3010	3010	107
693	20240627	091800	8250980	3010	3010	3010	3010	30
694	20240627	091700	8160680	3010	3010	3010	3010	2
695	20240627	091600	8154660	3005	3000	3005	3000	56
696	20240627	091500	7986385	3000	3000	3000	3000	182
697	20240627	091400	7440385	3000	3000	3000	3000	5
698	20240627	091300	7425385	2985	2985	2985	2985	49
699	20240627	091200	7279120	2985	2985	2985	2985	0
700	20240627	091100	7279120	2985	2980	2985	2980	2
701	20240627	091000	7273155	2980	2980	2980	2980	564
702	20240627	090900	5592435	2980	2980	2980	2980	0
703	20240627	090800	5592435	2980	2985	2985	2980	137
704	20240627	090700	5183555	2985	2985	2985	2985	1
705	20240627	090600	5180570	2985	2985	2985	2985	500
706	20240627	090500	3688070	2985	2985	2985	2985	0
707	20240627	090400	3688070	2985	3000	3000	2985	32
708	20240627	090300	3592100	2985	2985	2985	2985	0
709	20240627	090200	3592100	2985	2985	2985	2985	376
710	20240627	090100	2469740	2990	2990	2990	2990	650
711	20240627	090000	526240	2990	2990	2990	2990	176