KissMeData/007530/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185000	94936780	2860	2860	2860	2860	1250
3	20240627	184900	94936780	2860	2860	2860	2860	0
4	20240627	184800	94936780	2860	2860	2860	2860	0
5	20240627	184700	94936780	2860	2860	2860	2860	0
6	20240627	184600	94936780	2860	2860	2860	2860	0
7	20240627	184500	94936780	2860	2860	2860	2860	0
8	20240627	184400	94936780	2860	2860	2860	2860	0
9	20240627	184300	94936780	2860	2860	2860	2860	0
10	20240627	184200	94936780	2860	2860	2860	2860	0
11	20240627	184100	94936780	2860	2860	2860	2860	0
12	20240627	184000	94936780	2860	2860	2860	2860	0
13	20240627	183900	94936780	2860	2860	2860	2860	0
14	20240627	183800	94936780	2860	2860	2860	2860	0
15	20240627	183700	94936780	2860	2860	2860	2860	0
16	20240627	183600	94936780	2860	2860	2860	2860	0
17	20240627	183500	94936780	2860	2860	2860	2860	0
18	20240627	183400	94936780	2860	2860	2860	2860	0
19	20240627	183300	94936780	2860	2860	2860	2860	0
20	20240627	183200	94936780	2860	2860	2860	2860	0
21	20240627	183100	94936780	2860	2860	2860	2860	0
22	20240627	183000	94936780	2860	2860	2860	2860	0
23	20240627	182900	94936780	2860	2860	2860	2860	0
24	20240627	182800	94936780	2860	2860	2860	2860	0
25	20240627	182700	94936780	2860	2860	2860	2860	0
26	20240627	182600	94936780	2860	2860	2860	2860	0
27	20240627	182500	94936780	2860	2860	2860	2860	0
28	20240627	182400	94936780	2860	2860	2860	2860	0
29	20240627	182300	94936780	2860	2860	2860	2860	0
30	20240627	182200	94936780	2860	2860	2860	2860	0
31	20240627	182100	94936780	2860	2860	2860	2860	0
32	20240627	182000	94936780	2860	2860	2860	2860	1250
33	20240627	181900	94936780	2860	2860	2860	2860	0
34	20240627	181800	94936780	2860	2860	2860	2860	0
35	20240627	181700	94936780	2860	2860	2860	2860	0
36	20240627	181600	94936780	2860	2860	2860	2860	0
37	20240627	181500	94936780	2860	2860	2860	2860	0
38	20240627	181400	94936780	2860	2860	2860	2860	0
39	20240627	181300	94936780	2860	2860	2860	2860	0
40	20240627	181200	94936780	2860	2860	2860	2860	0
41	20240627	181100	94936780	2860	2860	2860	2860	0
42	20240627	181000	94936780	2860	2860	2860	2860	0
43	20240627	180900	94936780	2860	2860	2860	2860	0
44	20240627	180800	94936780	2860	2860	2860	2860	0
45	20240627	180700	94936780	2860	2860	2860	2860	0
46	20240627	180600	94936780	2860	2860	2860	2860	0
47	20240627	180500	94936780	2860	2860	2860	2860	0
48	20240627	180400	94936780	2860	2860	2860	2860	0
49	20240627	180300	94936780	2860	2860	2860	2860	0
50	20240627	180200	94936780	2860	2860	2860	2860	0
51	20240627	180100	94936780	2860	2860	2860	2860	0
52	20240627	180000	94936780	2860	2860	2860	2860	0
53	20240627	175900	94936780	2860	2860	2860	2860	0
54	20240627	175800	94936780	2860	2860	2860	2860	0
55	20240627	175700	94936780	2860	2860	2860	2860	0
56	20240627	175600	94936780	2860	2860	2860	2860	0
57	20240627	175500	94936780	2860	2860	2860	2860	0
58	20240627	175400	94936780	2860	2860	2860	2860	0
59	20240627	175300	94936780	2860	2860	2860	2860	0
60	20240627	175200	94936780	2860	2860	2860	2860	0
61	20240627	175100	94936780	2860	2860	2860	2860	0
62	20240627	175000	94936780	2860	2860	2860	2860	1250
63	20240627	174900	94936780	2860	2860	2860	2860	0
64	20240627	174800	94936780	2860	2860	2860	2860	0
65	20240627	174700	94936780	2860	2860	2860	2860	0
66	20240627	174600	94936780	2860	2860	2860	2860	0
67	20240627	174500	94936780	2860	2860	2860	2860	0
68	20240627	174400	94936780	2860	2860	2860	2860	0
69	20240627	174300	94936780	2860	2860	2860	2860	0
70	20240627	174200	94936780	2860	2860	2860	2860	0
71	20240627	174100	94936780	2860	2860	2860	2860	0
72	20240627	174000	94936780	2860	2860	2860	2860	0
73	20240627	173900	94936780	2860	2860	2860	2860	0
74	20240627	173800	94936780	2860	2860	2860	2860	0
75	20240627	173700	94936780	2860	2860	2860	2860	0
76	20240627	173600	94936780	2860	2860	2860	2860	0
77	20240627	173500	94936780	2860	2860	2860	2860	0
78	20240627	173400	94936780	2860	2860	2860	2860	0
79	20240627	173300	94936780	2860	2860	2860	2860	0
80	20240627	173200	94936780	2860	2860	2860	2860	0
81	20240627	173100	94936780	2860	2860	2860	2860	0
82	20240627	173000	94936780	2860	2860	2860	2860	0
83	20240627	172900	94936780	2860	2860	2860	2860	0
84	20240627	172800	94936780	2860	2860	2860	2860	0
85	20240627	172700	94936780	2860	2860	2860	2860	0
86	20240627	172600	94936780	2860	2860	2860	2860	0
87	20240627	172500	94936780	2860	2860	2860	2860	0
88	20240627	172400	94936780	2860	2860	2860	2860	0
89	20240627	172300	94936780	2860	2860	2860	2860	0
90	20240627	172200	94936780	2860	2860	2860	2860	0
91	20240627	172100	94936780	2860	2860	2860	2860	0
92	20240627	172000	94936780	2860	2860	2860	2860	1250
93	20240627	171900	94936780	2860	2860	2860	2860	0
94	20240627	171800	94936780	2860	2860	2860	2860	0
95	20240627	171700	94936780	2860	2860	2860	2860	0
96	20240627	171600	94936780	2860	2860	2860	2860	0
97	20240627	171500	94936780	2860	2860	2860	2860	0
98	20240627	171400	94936780	2860	2860	2860	2860	0
99	20240627	171300	94936780	2860	2860	2860	2860	0
100	20240627	171200	94936780	2860	2860	2860	2860	0
101	20240627	171100	94936780	2860	2860	2860	2860	0
102	20240627	171000	94936780	2860	2860	2860	2860	0
103	20240627	170900	94936780	2860	2860	2860	2860	0
104	20240627	170800	94936780	2860	2860	2860	2860	0
105	20240627	170700	94936780	2860	2860	2860	2860	0
106	20240627	170600	94936780	2860	2860	2860	2860	0
107	20240627	170500	94936780	2860	2860	2860	2860	0
108	20240627	170400	94936780	2860	2860	2860	2860	0
109	20240627	170300	94936780	2860	2860	2860	2860	0
110	20240627	170200	94936780	2860	2860	2860	2860	0
111	20240627	170100	94936780	2860	2860	2860	2860	0
112	20240627	170000	94936780	2860	2860	2860	2860	0
113	20240627	165900	94936780	2860	2860	2860	2860	0
114	20240627	165800	94936780	2860	2860	2860	2860	0
115	20240627	165700	94936780	2860	2860	2860	2860	0
116	20240627	165600	94936780	2860	2860	2860	2860	0
117	20240627	165500	94936780	2860	2860	2860	2860	0
118	20240627	165400	94936780	2860	2860	2860	2860	0
119	20240627	165300	94936780	2860	2860	2860	2860	0
120	20240627	165200	94936780	2860	2860	2860	2860	0
121	20240627	165100	94936780	2860	2860	2860	2860	0
122	20240627	165000	94936780	2860	2860	2860	2860	1250
123	20240627	164900	94936780	2860	2860	2860	2860	0
124	20240627	164800	94936780	2860	2860	2860	2860	0
125	20240627	164700	94936780	2860	2860	2860	2860	0
126	20240627	164600	94936780	2860	2860	2860	2860	0
127	20240627	164500	94936780	2860	2860	2860	2860	0
128	20240627	164400	94936780	2860	2860	2860	2860	0
129	20240627	164300	94936780	2860	2860	2860	2860	0
130	20240627	164200	94936780	2860	2860	2860	2860	0
131	20240627	164100	94936780	2860	2860	2860	2860	0
132	20240627	164000	94936780	2860	2860	2860	2860	0
133	20240627	163900	94936780	2860	2860	2860	2860	0
134	20240627	163800	94936780	2860	2860	2860	2860	0
135	20240627	163700	94936780	2860	2860	2860	2860	0
136	20240627	163600	94936780	2860	2860	2860	2860	0
137	20240627	163500	94936780	2860	2860	2860	2860	0
138	20240627	163400	94936780	2860	2860	2860	2860	0
139	20240627	163300	94936780	2860	2860	2860	2860	0
140	20240627	163200	94936780	2860	2860	2860	2860	0
141	20240627	163100	94936780	2860	2860	2860	2860	0
142	20240627	163000	94936780	2860	2860	2860	2860	0
143	20240627	162900	94936780	2860	2860	2860	2860	0
144	20240627	162800	94936780	2860	2860	2860	2860	0
145	20240627	162700	94936780	2860	2860	2860	2860	0
146	20240627	162600	94936780	2860	2860	2860	2860	0
147	20240627	162500	94936780	2860	2860	2860	2860	0
148	20240627	162400	94936780	2860	2860	2860	2860	0
149	20240627	162300	94936780	2860	2860	2860	2860	0
150	20240627	162200	94936780	2860	2860	2860	2860	0
151	20240627	162100	94936780	2860	2860	2860	2860	0
152	20240627	162000	94936780	2860	2860	2860	2860	1250
153	20240627	161900	94936780	2860	2860	2860	2860	0
154	20240627	161800	94936780	2860	2860	2860	2860	0
155	20240627	161700	94936780	2860	2860	2860	2860	0
156	20240627	161600	94936780	2860	2860	2860	2860	0
157	20240627	161500	94936780	2860	2860	2860	2860	0
158	20240627	161400	94936780	2860	2860	2860	2860	0
159	20240627	161300	94936780	2860	2860	2860	2860	0
160	20240627	161200	94936780	2860	2860	2860	2860	0
161	20240627	161100	94936780	2860	2860	2860	2860	0
162	20240627	161000	94936780	2860	2860	2860	2860	0
163	20240627	160900	94936780	2860	2860	2860	2860	0
164	20240627	160800	94936780	2860	2860	2860	2860	0
165	20240627	160700	94936780	2860	2860	2860	2860	0
166	20240627	160600	94936780	2860	2860	2860	2860	0
167	20240627	160500	94936780	2860	2860	2860	2860	0
168	20240627	160400	94936780	2860	2860	2860	2860	0
169	20240627	160300	94936780	2860	2860	2860	2860	0
170	20240627	160200	94936780	2860	2860	2860	2860	0
171	20240627	160100	94936780	2860	2860	2860	2860	0
172	20240627	160000	94936780	2860	2860	2860	2860	0
173	20240627	155900	94936780	2860	2860	2860	2860	0
174	20240627	155800	94936780	2860	2860	2860	2860	0
175	20240627	155700	94936780	2860	2860	2860	2860	0
176	20240627	155600	94936780	2860	2860	2860	2860	0
177	20240627	155500	94936780	2860	2860	2860	2860	0
178	20240627	155400	94936780	2860	2860	2860	2860	0
179	20240627	155300	94936780	2860	2860	2860	2860	0
180	20240627	155200	94936780	2860	2860	2860	2860	0
181	20240627	155100	94936780	2860	2860	2860	2860	0
182	20240627	155000	94936780	2860	2860	2860	2860	1250
183	20240627	154900	94936780	2860	2860	2860	2860	0
184	20240627	154800	94936780	2860	2860	2860	2860	0
185	20240627	154700	94936780	2860	2860	2860	2860	0
186	20240627	154600	94936780	2860	2860	2860	2860	0
187	20240627	154500	94936780	2860	2860	2860	2860	0
188	20240627	154400	94936780	2860	2860	2860	2860	0
189	20240627	154300	94936780	2860	2860	2860	2860	0
190	20240627	154200	94936780	2860	2860	2860	2860	0
191	20240627	154100	94936780	2860	2860	2860	2860	0
192	20240627	154000	94936780	2860	2860	2860	2860	0
193	20240627	153900	94936780	2860	2860	2860	2860	0
194	20240627	153800	94936780	2860	2860	2860	2860	0
195	20240627	153700	94936780	2860	2860	2860	2860	0
196	20240627	153600	94936780	2860	2860	2860	2860	0
197	20240627	153500	94936780	2860	2860	2860	2860	0
198	20240627	153400	94936780	2860	2860	2860	2860	0
199	20240627	153300	94936780	2860	2860	2860	2860	0
200	20240627	153200	94936780	2860	2860	2860	2860	0
201	20240627	153100	94936780	2860	2860	2860	2860	0
202	20240627	153000	94936780	2860	2860	2860	2860	1250
203	20240627	152900	91361780	2850	2850	2850	2850	0
204	20240627	152800	91361780	2850	2850	2850	2850	0
205	20240627	152700	91361780	2850	2850	2850	2850	0
206	20240627	152600	91361780	2850	2850	2850	2850	0
207	20240627	152500	91361780	2850	2850	2850	2850	0
208	20240627	152400	91361780	2850	2850	2850	2850	0
209	20240627	152300	91361780	2850	2850	2850	2850	0
210	20240627	152200	91361780	2850	2850	2850	2850	0
211	20240627	152100	91361780	2850	2850	2850	2850	0
212	20240627	152000	91361780	2850	2850	2850	2850	0
213	20240627	151900	91361780	2850	2840	2855	2820	439
214	20240627	151800	90116980	2855	2855	2855	2855	1
215	20240627	151700	90114125	2840	2840	2840	2840	0
216	20240627	151600	90114125	2840	2840	2840	2840	166
217	20240627	151500	89642685	2855	2855	2855	2855	0
218	20240627	151400	89642685	2855	2855	2855	2855	0
219	20240627	151300	89642685	2855	2855	2855	2855	0
220	20240627	151200	89642685	2855	2855	2855	2855	0
221	20240627	151100	89642685	2855	2855	2855	2855	0
222	20240627	151000	89642685	2855	2855	2855	2855	0
223	20240627	150900	89642685	2855	2855	2855	2855	0
224	20240627	150800	89642685	2855	2855	2855	2855	0
225	20240627	150700	89642685	2855	2855	2855	2855	0
226	20240627	150600	89642685	2855	2855	2855	2855	0
227	20240627	150500	89642685	2855	2855	2855	2855	0
228	20240627	150400	89642685	2855	2855	2855	2855	0
229	20240627	150300	89642685	2855	2855	2855	2855	0
230	20240627	150200	89642685	2855	2855	2855	2855	0
231	20240627	150100	89642685	2855	2855	2855	2855	0
232	20240627	150000	89642685	2855	2855	2855	2855	10
233	20240627	145900	89614135	2855	2855	2855	2855	0
234	20240627	145800	89614135	2855	2855	2855	2855	1
235	20240627	145700	89611280	2850	2850	2850	2850	20
236	20240627	145600	89554280	2850	2850	2850	2850	40
237	20240627	145500	89440280	2850	2850	2850	2850	0
238	20240627	145400	89440280	2850	2850	2850	2850	2
239	20240627	145300	89434580	2850	2850	2850	2850	0
240	20240627	145200	89434580	2850	2850	2850	2850	80
241	20240627	145100	89206580	2850	2850	2850	2850	0
242	20240627	145000	89206580	2850	2850	2850	2850	0
243	20240627	144900	89206580	2850	2850	2850	2850	0
244	20240627	144800	89206580	2850	2850	2850	2850	0
245	20240627	144700	89206580	2850	2850	2850	2850	0
246	20240627	144600	89206580	2850	2850	2850	2850	0
247	20240627	144500	89206580	2850	2850	2850	2850	0
248	20240627	144400	89206580	2850	2850	2850	2850	5
249	20240627	144300	89192330	2855	2855	2855	2855	0
250	20240627	144200	89192330	2855	2855	2855	2855	0
251	20240627	144100	89192330	2855	2855	2855	2855	0
252	20240627	144000	89192330	2855	2855	2855	2855	0
253	20240627	143900	89192330	2855	2855	2855	2855	0
254	20240627	143800	89192330	2855	2855	2855	2855	0
255	20240627	143700	89192330	2855	2855	2855	2855	0
256	20240627	143600	89192330	2855	2855	2855	2855	0
257	20240627	143500	89192330	2855	2855	2855	2855	0
258	20240627	143400	89192330	2855	2855	2855	2855	0
259	20240627	143300	89192330	2855	2855	2855	2855	0
260	20240627	143200	89192330	2855	2855	2855	2855	0
261	20240627	143100	89192330	2855	2855	2855	2855	0
262	20240627	143000	89192330	2855	2855	2855	2855	0
263	20240627	142900	89192330	2855	2855	2855	2855	2
264	20240627	142800	89186620	2855	2840	2855	2840	45
265	20240627	142700	89058755	2825	2825	2825	2825	0
266	20240627	142600	89058755	2825	2825	2825	2825	1
267	20240627	142500	89055930	2840	2835	2840	2835	100
268	20240627	142400	88772110	2825	2825	2825	2825	0
269	20240627	142300	88772110	2825	2825	2825	2825	0
270	20240627	142200	88772110	2825	2830	2830	2825	90
271	20240627	142100	88517415	2825	2825	2825	2825	0
272	20240627	142000	88517415	2825	2825	2825	2825	0
273	20240627	141900	88517415	2825	2825	2825	2825	1
274	20240627	141800	88514590	2820	2820	2820	2820	2
275	20240627	141700	88508950	2815	2825	2855	2815	623
276	20240627	141600	86750990	2850	2850	2850	2850	0
277	20240627	141500	86750990	2850	2850	2850	2850	0
278	20240627	141400	86750990	2850	2850	2850	2850	0
279	20240627	141300	86750990	2850	2850	2850	2850	0
280	20240627	141200	86750990	2850	2820	2850	2820	2
281	20240627	141100	86745320	2850	2820	2850	2820	5
282	20240627	141000	86731160	2850	2850	2850	2820	4
283	20240627	140900	86719820	2820	2820	2820	2820	1
284	20240627	140800	86717000	2855	2855	2855	2855	500
285	20240627	140700	85289500	2855	2855	2855	2855	0
286	20240627	140600	85289500	2855	2855	2855	2855	0
287	20240627	140500	85289500	2855	2855	2855	2855	0
288	20240627	140400	85289500	2855	2855	2855	2855	1
289	20240627	140300	85286645	2850	2845	2850	2845	100
290	20240627	140200	85001920	2850	2850	2850	2850	0
291	20240627	140100	85001920	2850	2850	2850	2850	0
292	20240627	140000	85001920	2850	2850	2850	2850	0
293	20240627	135900	85001920	2850	2860	2860	2810	736
294	20240627	135800	82925365	2855	2855	2860	2855	81
295	20240627	135700	82694105	2860	2860	2860	2860	100
296	20240627	135600	82408105	2860	2860	2860	2860	0
297	20240627	135500	82408105	2860	2860	2860	2860	0
298	20240627	135400	82408105	2860	2860	2860	2860	0
299	20240627	135300	82408105	2860	2860	2860	2860	2
300	20240627	135200	82402385	2860	2860	2860	2860	0
301	20240627	135100	82402385	2860	2860	2860	2860	0
302	20240627	135000	82402385	2860	2860	2860	2860	0
303	20240627	134900	82402385	2860	2860	2860	2860	100
304	20240627	134800	82116385	2860	2860	2860	2860	0
305	20240627	134700	82116385	2860	2860	2860	2860	0
306	20240627	134600	82116385	2860	2865	2865	2860	4
307	20240627	134500	82104940	2870	2835	2870	2810	444
308	20240627	134400	80853795	2845	2855	2855	2845	749
309	20240627	134300	78719520	2870	2870	2870	2870	18
310	20240627	134200	78667860	2850	2850	2850	2850	0
311	20240627	134100	78667860	2850	2850	2850	2850	0
312	20240627	134000	78667860	2850	2850	2850	2850	0
313	20240627	133900	78667860	2850	2850	2850	2850	0
314	20240627	133800	78667860	2850	2850	2850	2850	0
315	20240627	133700	78667860	2850	2850	2850	2850	0
316	20240627	133600	78667860	2850	2850	2850	2850	0
317	20240627	133500	78667860	2850	2850	2850	2850	0
318	20240627	133400	78667860	2850	2850	2850	2850	0
319	20240627	133300	78667860	2850	2850	2850	2850	0
320	20240627	133200	78667860	2850	2850	2850	2850	0
321	20240627	133100	78667860	2850	2850	2850	2850	1
322	20240627	133000	78665010	2870	2870	2870	2870	0
323	20240627	132900	78665010	2870	2870	2870	2870	50
324	20240627	132800	78521510	2850	2850	2850	2850	0
325	20240627	132700	78521510	2850	2865	2870	2850	1011
326	20240627	132600	75621965	2850	2850	2850	2850	0
327	20240627	132500	75621965	2850	2850	2850	2850	1
328	20240627	132400	75619115	2865	2865	2865	2865	0
329	20240627	132300	75619115	2865	2865	2865	2865	0
330	20240627	132200	75619115	2865	2865	2865	2865	0
331	20240627	132100	75619115	2865	2865	2865	2865	0
332	20240627	132000	75619115	2865	2865	2865	2865	0
333	20240627	131900	75619115	2865	2865	2865	2865	100
334	20240627	131800	75332615	2865	2865	2865	2865	0
335	20240627	131700	75332615	2865	2865	2865	2865	0
336	20240627	131600	75332615	2865	2865	2865	2865	0
337	20240627	131500	75332615	2865	2865	2865	2865	0
338	20240627	131400	75332615	2865	2865	2865	2865	0
339	20240627	131300	75332615	2865	2865	2865	2865	0
340	20240627	131200	75332615	2865	2865	2865	2865	0
341	20240627	131100	75332615	2865	2865	2865	2865	200
342	20240627	131000	74759615	2850	2850	2850	2850	0
343	20240627	130900	74759615	2850	2855	2855	2850	665
344	20240627	130800	72862750	2855	2855	2855	2855	0
345	20240627	130700	72862750	2855	2855	2855	2855	0
346	20240627	130600	72862750	2855	2855	2855	2855	0
347	20240627	130500	72862750	2855	2855	2855	2855	0
348	20240627	130400	72862750	2855	2855	2855	2855	135
349	20240627	130300	72477325	2855	2855	2855	2855	0
350	20240627	130200	72477325	2855	2855	2855	2855	0
351	20240627	130100	72477325	2855	2855	2855	2855	61
352	20240627	130000	72303170	2860	2860	2860	2860	100
353	20240627	125900	72017170	2855	2855	2855	2855	0
354	20240627	125800	72017170	2855	2855	2855	2855	190
355	20240627	125700	71474720	2865	2865	2865	2865	100
356	20240627	125600	71188220	2855	2855	2855	2855	0
357	20240627	125500	71188220	2855	2855	2855	2855	0
358	20240627	125400	71188220	2855	2855	2855	2855	0
359	20240627	125300	71188220	2855	2855	2855	2855	0
360	20240627	125200	71188220	2855	2855	2855	2855	0
361	20240627	125100	71188220	2855	2855	2855	2855	1
362	20240627	125000	71185365	2860	2860	2860	2860	0
363	20240627	124900	71185365	2860	2860	2860	2860	0
364	20240627	124800	71185365	2860	2860	2860	2860	0
365	20240627	124700	71185365	2860	2860	2860	2860	0
366	20240627	124600	71185365	2860	2860	2860	2860	99
367	20240627	124500	70902225	2860	2860	2860	2860	1
368	20240627	124400	70899365	2860	2860	2860	2860	0
369	20240627	124300	70899365	2860	2860	2860	2860	0
370	20240627	124200	70899365	2860	2860	2860	2860	0
371	20240627	124100	70899365	2860	2860	2860	2860	0
372	20240627	124000	70899365	2860	2860	2860	2860	0
373	20240627	123900	70899365	2860	2860	2860	2860	0
374	20240627	123800	70899365	2860	2860	2860	2860	0
375	20240627	123700	70899365	2860	2860	2860	2860	6
376	20240627	123600	70882205	2865	2865	2865	2865	0
377	20240627	123500	70882205	2865	2865	2865	2865	0
378	20240627	123400	70882205	2865	2865	2865	2865	0
379	20240627	123300	70882205	2865	2865	2865	2865	547
380	20240627	123200	69315050	2865	2860	2865	2860	130
381	20240627	123100	68942750	2855	2855	2855	2855	0
382	20240627	123000	68942750	2855	2855	2855	2855	0
383	20240627	122900	68942750	2855	2855	2855	2855	0
384	20240627	122800	68942750	2855	2855	2855	2855	0
385	20240627	122700	68942750	2855	2855	2855	2855	0
386	20240627	122600	68942750	2855	2855	2855	2855	0
387	20240627	122500	68942750	2855	2855	2855	2855	0
388	20240627	122400	68942750	2855	2855	2855	2855	0
389	20240627	122300	68942750	2855	2855	2855	2855	245
390	20240627	122200	68243275	2855	2855	2855	2855	250
391	20240627	122100	67529525	2850	2850	2850	2850	0
392	20240627	122000	67529525	2850	2850	2850	2850	0
393	20240627	121900	67529525	2850	2850	2850	2850	0
394	20240627	121800	67529525	2850	2850	2850	2850	0
395	20240627	121700	67529525	2850	2850	2850	2850	0
396	20240627	121600	67529525	2850	2850	2850	2850	0
397	20240627	121500	67529525	2850	2850	2850	2850	0
398	20240627	121400	67529525	2850	2850	2850	2850	0
399	20240627	121300	67529525	2850	2855	2855	2850	500
400	20240627	121200	66104075	2855	2855	2855	2855	0
401	20240627	121100	66104075	2855	2865	2865	2855	154
402	20240627	121000	65664065	2865	2865	2865	2865	0
403	20240627	120900	65664065	2865	2865	2865	2865	100
404	20240627	120800	65377565	2850	2855	2855	2850	11
405	20240627	120700	65346165	2860	2860	2860	2860	0
406	20240627	120600	65346165	2860	2860	2860	2860	0
407	20240627	120500	65346165	2860	2860	2860	2860	0
408	20240627	120400	65346165	2860	2860	2860	2860	0
409	20240627	120300	65346165	2860	2860	2860	2860	0
410	20240627	120200	65346165	2860	2860	2860	2860	0
411	20240627	120100	65346165	2860	2850	2860	2850	22
412	20240627	120000	65283265	2865	2850	2865	2850	293
413	20240627	115900	64448070	2850	2850	2850	2850	0
414	20240627	115800	64448070	2850	2850	2850	2850	2
415	20240627	115700	64442370	2850	2860	2860	2850	21
416	20240627	115600	64382370	2865	2865	2865	2865	0
417	20240627	115500	64382370	2865	2865	2865	2865	0
418	20240627	115400	64382370	2865	2865	2865	2865	0
419	20240627	115300	64382370	2865	2865	2865	2865	0
420	20240627	115200	64382370	2865	2865	2865	2865	0
421	20240627	115100	64382370	2865	2865	2865	2865	0
422	20240627	115000	64382370	2865	2865	2865	2865	0
423	20240627	114900	64382370	2865	2865	2865	2865	0
424	20240627	114800	64382370	2865	2865	2865	2865	2
425	20240627	114700	64376640	2860	2860	2860	2860	0
426	20240627	114600	64376640	2860	2860	2860	2860	11
427	20240627	114500	64345180	2860	2860	2860	2860	23
428	20240627	114400	64279400	2860	2860	2860	2860	302
429	20240627	114300	63415680	2865	2865	2865	2865	0
430	20240627	114200	63415680	2865	2865	2865	2865	0
431	20240627	114100	63415680	2865	2860	2865	2860	103
432	20240627	114000	63121085	2865	2860	2865	2860	20
433	20240627	113900	63063860	2865	2865	2865	2865	0
434	20240627	113800	63063860	2865	2855	2865	2855	5004
435	20240627	113700	48752500	2855	2855	2855	2855	0
436	20240627	113600	48752500	2855	2855	2855	2855	0
437	20240627	113500	48752500	2855	2855	2855	2855	0
438	20240627	113400	48752500	2855	2855	2855	2855	0
439	20240627	113300	48752500	2855	2855	2855	2855	0
440	20240627	113200	48752500	2855	2790	2855	2790	1302
441	20240627	113100	45095505	2790	2775	2790	2775	2
442	20240627	113000	45089940	2770	2770	2770	2770	70
443	20240627	112900	44896040	2770	2785	2790	2760	11
444	20240627	112800	44865445	2760	2785	2790	2750	133
445	20240627	112700	44495260	2740	2790	2795	2710	4307
446	20240627	112600	32640575	2805	2805	2805	2805	24
447	20240627	112500	32573255	2815	2830	2830	2790	2125
448	20240627	112400	26619735	2820	2835	2835	2820	1953
449	20240627	112300	21112080	2835	2835	2835	2820	1985
450	20240627	112200	15498515	2845	2845	2845	2845	1
451	20240627	112100	15495670	2840	2840	2840	2840	5
452	20240627	112000	15481470	2850	2850	2850	2850	0
453	20240627	111900	15481470	2850	2850	2850	2850	0
454	20240627	111800	15481470	2850	2850	2850	2850	0
455	20240627	111700	15481470	2850	2850	2850	2850	0
456	20240627	111600	15481470	2850	2850	2850	2850	0
457	20240627	111500	15481470	2850	2850	2850	2850	0
458	20240627	111400	15481470	2850	2850	2850	2850	0
459	20240627	111300	15481470	2850	2850	2850	2850	0
460	20240627	111200	15481470	2850	2850	2850	2850	0
461	20240627	111100	15481470	2850	2850	2850	2850	0
462	20240627	111000	15481470	2850	2850	2850	2850	0
463	20240627	110900	15481470	2850	2850	2850	2850	1
464	20240627	110800	15478620	2855	2855	2855	2855	1
465	20240627	110700	15475765	2840	2840	2840	2840	100
466	20240627	110600	15191765	2840	2840	2840	2840	0
467	20240627	110500	15191765	2840	2840	2840	2840	0
468	20240627	110400	15191765	2840	2840	2840	2840	0
469	20240627	110300	15191765	2840	2840	2840	2840	0
470	20240627	110200	15191765	2840	2840	2840	2840	100
471	20240627	110100	14907765	2860	2860	2860	2860	0
472	20240627	110000	14907765	2860	2860	2860	2860	0
473	20240627	105900	14907765	2860	2860	2860	2860	0
474	20240627	105800	14907765	2860	2860	2860	2860	0
475	20240627	105700	14907765	2860	2860	2860	2860	0
476	20240627	105600	14907765	2860	2860	2860	2860	0
477	20240627	105500	14907765	2860	2860	2860	2860	0
478	20240627	105400	14907765	2860	2860	2860	2860	0
479	20240627	105300	14907765	2860	2860	2860	2860	0
480	20240627	105200	14907765	2860	2860	2860	2860	0
481	20240627	105100	14907765	2860	2860	2860	2860	0
482	20240627	105000	14907765	2860	2860	2860	2860	0
483	20240627	104900	14907765	2860	2860	2860	2860	0
484	20240627	104800	14907765	2860	2860	2860	2860	0
485	20240627	104700	14907765	2860	2860	2860	2860	0
486	20240627	104600	14907765	2860	2860	2860	2860	0
487	20240627	104500	14907765	2860	2860	2860	2860	0
488	20240627	104400	14907765	2860	2860	2860	2860	0
489	20240627	104300	14907765	2860	2860	2860	2860	33
490	20240627	104200	14813385	2860	2860	2860	2860	0
491	20240627	104100	14813385	2860	2860	2860	2860	12
492	20240627	104000	14779065	2860	2860	2860	2860	0
493	20240627	103900	14779065	2860	2860	2860	2860	0
494	20240627	103800	14779065	2860	2860	2860	2860	0
495	20240627	103700	14779065	2860	2860	2860	2860	0
496	20240627	103600	14779065	2860	2860	2860	2860	0
497	20240627	103500	14779065	2860	2860	2860	2860	0
498	20240627	103400	14779065	2860	2860	2860	2860	0
499	20240627	103300	14779065	2860	2860	2860	2860	0
500	20240627	103200	14779065	2860	2860	2860	2860	0
501	20240627	103100	14779065	2860	2860	2860	2860	0
502	20240627	103000	14779065	2860	2860	2860	2860	0
503	20240627	102900	14779065	2860	2860	2860	2860	0
504	20240627	102800	14779065	2860	2860	2860	2860	0
505	20240627	102700	14779065	2860	2860	2860	2860	0
506	20240627	102600	14779065	2860	2860	2860	2860	1
507	20240627	102500	14776205	2840	2850	2850	2840	4300
508	20240627	102400	2539815	2850	2850	2850	2850	0
509	20240627	102300	2539815	2850	2850	2850	2850	0
510	20240627	102200	2539815	2850	2850	2850	2850	0
511	20240627	102100	2539815	2850	2850	2850	2850	0
512	20240627	102000	2539815	2850	2855	2855	2850	242
513	20240627	101900	1849075	2860	2860	2860	2860	0
514	20240627	101800	1849075	2860	2860	2860	2860	0
515	20240627	101700	1849075	2860	2860	2860	2860	0
516	20240627	101600	1849075	2860	2860	2860	2860	0
517	20240627	101500	1849075	2860	2860	2860	2860	0
518	20240627	101400	1849075	2860	2860	2860	2860	0
519	20240627	101300	1849075	2860	2860	2860	2860	2
520	20240627	101200	1843355	2860	2860	2860	2860	1
521	20240627	101100	1840495	2860	2860	2860	2860	0
522	20240627	101000	1840495	2860	2860	2860	2860	0
523	20240627	100900	1840495	2860	2860	2860	2860	0
524	20240627	100800	1840495	2860	2860	2860	2860	0
525	20240627	100700	1840495	2860	2860	2860	2860	0
526	20240627	100600	1840495	2860	2860	2860	2860	2
527	20240627	100500	1834775	2865	2865	2865	2865	1
528	20240627	100400	1831910	2865	2865	2865	2865	2
529	20240627	100300	1826180	2870	2870	2870	2870	0
530	20240627	100200	1826180	2870	2870	2870	2870	1
531	20240627	100100	1823310	2860	2865	2865	2860	2
532	20240627	100000	1817585	2870	2870	2870	2870	2
533	20240627	095900	1811845	2870	2870	2870	2870	0
534	20240627	095800	1811845	2870	2870	2870	2870	1
535	20240627	095700	1808975	2870	2870	2870	2870	1
536	20240627	095600	1806105	2865	2860	2865	2860	353
537	20240627	095500	794775	2870	2870	2870	2870	0
538	20240627	095400	794775	2870	2870	2870	2870	0
539	20240627	095300	794775	2870	2870	2870	2870	0
540	20240627	095200	794775	2870	2870	2870	2870	0
541	20240627	095100	794775	2870	2870	2870	2870	0
542	20240627	095000	794775	2870	2870	2870	2870	0
543	20240627	094900	794775	2870	2870	2870	2870	0
544	20240627	094800	794775	2870	2870	2870	2870	0
545	20240627	094700	794775	2870	2870	2870	2870	0
546	20240627	094600	794775	2870	2870	2870	2870	0
547	20240627	094500	794775	2870	2870	2870	2870	0
548	20240627	094400	794775	2870	2870	2870	2870	0
549	20240627	094300	794775	2870	2870	2870	2870	2
550	20240627	094200	789035	2870	2870	2870	2870	0
551	20240627	094100	789035	2870	2870	2870	2870	0
552	20240627	094000	789035	2870	2870	2870	2870	0
553	20240627	093900	789035	2870	2870	2870	2870	0
554	20240627	093800	789035	2870	2870	2870	2870	200
555	20240627	093700	215035	2870	2870	2870	2870	0
556	20240627	093600	215035	2870	2870	2870	2870	0
557	20240627	093500	215035	2870	2870	2870	2870	0
558	20240627	093400	215035	2870	2870	2870	2870	0
559	20240627	093300	215035	2870	2870	2870	2870	2
560	20240627	093200	209295	2875	2875	2875	2875	0
561	20240627	093100	209295	2875	2875	2875	2875	0
562	20240627	093000	209295	2875	2875	2875	2875	0
563	20240627	092900	209295	2875	2875	2875	2875	0
564	20240627	092800	209295	2875	2875	2875	2875	0
565	20240627	092700	209295	2875	2875	2875	2875	0
566	20240627	092600	209295	2875	2875	2875	2875	0
567	20240627	092500	209295	2875	2875	2875	2875	0
568	20240627	092400	209295	2875	2875	2875	2875	0
569	20240627	092300	209295	2875	2875	2875	2875	0
570	20240627	092200	209295	2875	2875	2875	2875	0
571	20240627	092100	209295	2875	2875	2875	2875	0
572	20240627	092000	209295	2875	2875	2875	2875	0
573	20240627	091900	209295	2875	2875	2875	2875	0
574	20240627	091800	209295	2875	2875	2875	2875	0
575	20240627	091700	209295	2875	2875	2875	2875	0
576	20240627	091600	209295	2875	2875	2875	2875	0
577	20240627	091500	209295	2875	2875	2875	2875	0
578	20240627	091400	209295	2875	2875	2875	2875	0
579	20240627	091300	209295	2875	2875	2875	2875	0
580	20240627	091200	209295	2875	2875	2875	2875	1
581	20240627	091100	206420	2870	2870	2870	2870	0
582	20240627	091000	206420	2870	2870	2870	2870	0
583	20240627	090900	206420	2870	2870	2870	2870	60
584	20240627	090800	34220	2870	2870	2870	2870	0
585	20240627	090700	34220	2870	2870	2870	2870	0
586	20240627	090600	34220	2870	2870	2870	2870	0
587	20240627	090500	34220	2870	2870	2870	2870	0
588	20240627	090400	34220	2870	2870	2870	2870	1
589	20240627	090300	31350	2875	2875	2875	2875	0
590	20240627	090200	31350	2875	2875	2875	2875	0
591	20240627	090100	31350	2875	2875	2875	2875	0
592	20240627	090000	31350	2875	2840	2880	2840	11