KissMeData/290270/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210600	69815435	3935	3935	3935	3935	465
3	20240627	210500	69815435	3935	3935	3935	3935	0
4	20240627	210400	69815435	3935	3935	3935	3935	0
5	20240627	210300	69815435	3935	3935	3935	3935	0
6	20240627	210200	69815435	3935	3935	3935	3935	0
7	20240627	210100	69815435	3935	3935	3935	3935	0
8	20240627	210000	69815435	3935	3935	3935	3935	0
9	20240627	205900	69815435	3935	3935	3935	3935	0
10	20240627	205800	69815435	3935	3935	3935	3935	0
11	20240627	205700	69815435	3935	3935	3935	3935	0
12	20240627	205600	69815435	3935	3935	3935	3935	0
13	20240627	205500	69815435	3935	3935	3935	3935	0
14	20240627	205400	69815435	3935	3935	3935	3935	0
15	20240627	205300	69815435	3935	3935	3935	3935	0
16	20240627	205200	69815435	3935	3935	3935	3935	0
17	20240627	205100	69815435	3935	3935	3935	3935	0
18	20240627	205000	69815435	3935	3935	3935	3935	0
19	20240627	204900	69815435	3935	3935	3935	3935	0
20	20240627	204800	69815435	3935	3935	3935	3935	0
21	20240627	204700	69815435	3935	3935	3935	3935	0
22	20240627	204600	69815435	3935	3935	3935	3935	0
23	20240627	204500	69815435	3935	3935	3935	3935	0
24	20240627	204400	69815435	3935	3935	3935	3935	0
25	20240627	204300	69815435	3935	3935	3935	3935	0
26	20240627	204200	69815435	3935	3935	3935	3935	0
27	20240627	204100	69815435	3935	3935	3935	3935	0
28	20240627	204000	69815435	3935	3935	3935	3935	0
29	20240627	203900	69815435	3935	3935	3935	3935	0
30	20240627	203800	69815435	3935	3935	3935	3935	0
31	20240627	203700	69815435	3935	3935	3935	3935	0
32	20240627	203600	69815435	3935	3935	3935	3935	465
33	20240627	203500	69815435	3935	3935	3935	3935	0
34	20240627	203400	69815435	3935	3935	3935	3935	0
35	20240627	203300	69815435	3935	3935	3935	3935	0
36	20240627	203200	69815435	3935	3935	3935	3935	0
37	20240627	203100	69815435	3935	3935	3935	3935	0
38	20240627	203000	69815435	3935	3935	3935	3935	0
39	20240627	202900	69815435	3935	3935	3935	3935	0
40	20240627	202800	69815435	3935	3935	3935	3935	0
41	20240627	202700	69815435	3935	3935	3935	3935	0
42	20240627	202600	69815435	3935	3935	3935	3935	0
43	20240627	202500	69815435	3935	3935	3935	3935	0
44	20240627	202400	69815435	3935	3935	3935	3935	0
45	20240627	202300	69815435	3935	3935	3935	3935	0
46	20240627	202200	69815435	3935	3935	3935	3935	0
47	20240627	202100	69815435	3935	3935	3935	3935	0
48	20240627	202000	69815435	3935	3935	3935	3935	0
49	20240627	201900	69815435	3935	3935	3935	3935	0
50	20240627	201800	69815435	3935	3935	3935	3935	0
51	20240627	201700	69815435	3935	3935	3935	3935	0
52	20240627	201600	69815435	3935	3935	3935	3935	0
53	20240627	201500	69815435	3935	3935	3935	3935	0
54	20240627	201400	69815435	3935	3935	3935	3935	0
55	20240627	201300	69815435	3935	3935	3935	3935	0
56	20240627	201200	69815435	3935	3935	3935	3935	0
57	20240627	201100	69815435	3935	3935	3935	3935	0
58	20240627	201000	69815435	3935	3935	3935	3935	0
59	20240627	200900	69815435	3935	3935	3935	3935	0
60	20240627	200800	69815435	3935	3935	3935	3935	0
61	20240627	200700	69815435	3935	3935	3935	3935	0
62	20240627	200600	69815435	3935	3935	3935	3935	465
63	20240627	200500	69815435	3935	3935	3935	3935	0
64	20240627	200400	69815435	3935	3935	3935	3935	0
65	20240627	200300	69815435	3935	3935	3935	3935	0
66	20240627	200200	69815435	3935	3935	3935	3935	0
67	20240627	200100	69815435	3935	3935	3935	3935	0
68	20240627	200000	69815435	3935	3935	3935	3935	0
69	20240627	195900	69815435	3935	3935	3935	3935	0
70	20240627	195800	69815435	3935	3935	3935	3935	0
71	20240627	195700	69815435	3935	3935	3935	3935	0
72	20240627	195600	69815435	3935	3935	3935	3935	0
73	20240627	195500	69815435	3935	3935	3935	3935	0
74	20240627	195400	69815435	3935	3935	3935	3935	0
75	20240627	195300	69815435	3935	3935	3935	3935	0
76	20240627	195200	69815435	3935	3935	3935	3935	0
77	20240627	195100	69815435	3935	3935	3935	3935	0
78	20240627	195000	69815435	3935	3935	3935	3935	0
79	20240627	194900	69815435	3935	3935	3935	3935	0
80	20240627	194800	69815435	3935	3935	3935	3935	0
81	20240627	194700	69815435	3935	3935	3935	3935	0
82	20240627	194600	69815435	3935	3935	3935	3935	0
83	20240627	194500	69815435	3935	3935	3935	3935	0
84	20240627	194400	69815435	3935	3935	3935	3935	0
85	20240627	194300	69815435	3935	3935	3935	3935	0
86	20240627	194200	69815435	3935	3935	3935	3935	0
87	20240627	194100	69815435	3935	3935	3935	3935	0
88	20240627	194000	69815435	3935	3935	3935	3935	0
89	20240627	193900	69815435	3935	3935	3935	3935	0
90	20240627	193800	69815435	3935	3935	3935	3935	0
91	20240627	193700	69815435	3935	3935	3935	3935	0
92	20240627	193600	69815435	3935	3935	3935	3935	465
93	20240627	193500	69815435	3935	3935	3935	3935	0
94	20240627	193400	69815435	3935	3935	3935	3935	0
95	20240627	193300	69815435	3935	3935	3935	3935	0
96	20240627	193200	69815435	3935	3935	3935	3935	0
97	20240627	193100	69815435	3935	3935	3935	3935	0
98	20240627	193000	69815435	3935	3935	3935	3935	0
99	20240627	192900	69815435	3935	3935	3935	3935	0
100	20240627	192800	69815435	3935	3935	3935	3935	0
101	20240627	192700	69815435	3935	3935	3935	3935	0
102	20240627	192600	69815435	3935	3935	3935	3935	0
103	20240627	192500	69815435	3935	3935	3935	3935	0
104	20240627	192400	69815435	3935	3935	3935	3935	0
105	20240627	192300	69815435	3935	3935	3935	3935	0
106	20240627	192200	69815435	3935	3935	3935	3935	0
107	20240627	192100	69815435	3935	3935	3935	3935	0
108	20240627	192000	69815435	3935	3935	3935	3935	0
109	20240627	191900	69815435	3935	3935	3935	3935	0
110	20240627	191800	69815435	3935	3935	3935	3935	0
111	20240627	191700	69815435	3935	3935	3935	3935	0
112	20240627	191600	69815435	3935	3935	3935	3935	0
113	20240627	191500	69815435	3935	3935	3935	3935	0
114	20240627	191400	69815435	3935	3935	3935	3935	0
115	20240627	191300	69815435	3935	3935	3935	3935	0
116	20240627	191200	69815435	3935	3935	3935	3935	0
117	20240627	191100	69815435	3935	3935	3935	3935	0
118	20240627	191000	69815435	3935	3935	3935	3935	0
119	20240627	190900	69815435	3935	3935	3935	3935	0
120	20240627	190800	69815435	3935	3935	3935	3935	0
121	20240627	190700	69815435	3935	3935	3935	3935	0
122	20240627	190600	69815435	3935	3935	3935	3935	465
123	20240627	190500	69815435	3935	3935	3935	3935	0
124	20240627	190400	69815435	3935	3935	3935	3935	0
125	20240627	190300	69815435	3935	3935	3935	3935	0
126	20240627	190200	69815435	3935	3935	3935	3935	0
127	20240627	190100	69815435	3935	3935	3935	3935	0
128	20240627	190000	69815435	3935	3935	3935	3935	0
129	20240627	185900	69815435	3935	3935	3935	3935	0
130	20240627	185800	69815435	3935	3935	3935	3935	0
131	20240627	185700	69815435	3935	3935	3935	3935	0
132	20240627	185600	69815435	3935	3935	3935	3935	0
133	20240627	185500	69815435	3935	3935	3935	3935	0
134	20240627	185400	69815435	3935	3935	3935	3935	0
135	20240627	185300	69815435	3935	3935	3935	3935	0
136	20240627	185200	69815435	3935	3935	3935	3935	0
137	20240627	185100	69815435	3935	3935	3935	3935	0
138	20240627	185000	69815435	3935	3935	3935	3935	0
139	20240627	184900	69815435	3935	3935	3935	3935	0
140	20240627	184800	69815435	3935	3935	3935	3935	0
141	20240627	184700	69815435	3935	3935	3935	3935	0
142	20240627	184600	69815435	3935	3935	3935	3935	0
143	20240627	184500	69815435	3935	3935	3935	3935	0
144	20240627	184400	69815435	3935	3935	3935	3935	0
145	20240627	184300	69815435	3935	3935	3935	3935	0
146	20240627	184200	69815435	3935	3935	3935	3935	0
147	20240627	184100	69815435	3935	3935	3935	3935	0
148	20240627	184000	69815435	3935	3935	3935	3935	0
149	20240627	183900	69815435	3935	3935	3935	3935	0
150	20240627	183800	69815435	3935	3935	3935	3935	0
151	20240627	183700	69815435	3935	3935	3935	3935	0
152	20240627	183600	69815435	3935	3935	3935	3935	465
153	20240627	183500	69815435	3935	3935	3935	3935	0
154	20240627	183400	69815435	3935	3935	3935	3935	0
155	20240627	183300	69815435	3935	3935	3935	3935	0
156	20240627	183200	69815435	3935	3935	3935	3935	0
157	20240627	183100	69815435	3935	3935	3935	3935	0
158	20240627	183000	69815435	3935	3935	3935	3935	0
159	20240627	182900	69815435	3935	3935	3935	3935	0
160	20240627	182800	69815435	3935	3935	3935	3935	0
161	20240627	182700	69815435	3935	3935	3935	3935	0
162	20240627	182600	69815435	3935	3935	3935	3935	0
163	20240627	182500	69815435	3935	3935	3935	3935	0
164	20240627	182400	69815435	3935	3935	3935	3935	0
165	20240627	182300	69815435	3935	3935	3935	3935	0
166	20240627	182200	69815435	3935	3935	3935	3935	0
167	20240627	182100	69815435	3935	3935	3935	3935	0
168	20240627	182000	69815435	3935	3935	3935	3935	0
169	20240627	181900	69815435	3935	3935	3935	3935	0
170	20240627	181800	69815435	3935	3935	3935	3935	0
171	20240627	181700	69815435	3935	3935	3935	3935	0
172	20240627	181600	69815435	3935	3935	3935	3935	0
173	20240627	181500	69815435	3935	3935	3935	3935	0
174	20240627	181400	69815435	3935	3935	3935	3935	0
175	20240627	181300	69815435	3935	3935	3935	3935	0
176	20240627	181200	69815435	3935	3935	3935	3935	0
177	20240627	181100	69815435	3935	3935	3935	3935	0
178	20240627	181000	69815435	3935	3935	3935	3935	0
179	20240627	180900	69815435	3935	3935	3935	3935	0
180	20240627	180800	69815435	3935	3935	3935	3935	0
181	20240627	180700	69815435	3935	3935	3935	3935	0
182	20240627	180600	69815435	3935	3935	3935	3935	465
183	20240627	180500	69815435	3935	3935	3935	3935	0
184	20240627	180400	69815435	3935	3935	3935	3935	0
185	20240627	180300	69815435	3935	3935	3935	3935	0
186	20240627	180200	69815435	3935	3935	3935	3935	0
187	20240627	180100	69815435	3935	3935	3935	3935	0
188	20240627	180000	69815435	3935	3935	3935	3935	0
189	20240627	175900	69815435	3935	3935	3935	3935	0
190	20240627	175800	69815435	3935	3935	3935	3935	0
191	20240627	175700	69815435	3935	3935	3935	3935	0
192	20240627	175600	69815435	3935	3935	3935	3935	0
193	20240627	175500	69815435	3935	3935	3935	3935	0
194	20240627	175400	69815435	3935	3935	3935	3935	0
195	20240627	175300	69815435	3935	3935	3935	3935	0
196	20240627	175200	69815435	3935	3935	3935	3935	0
197	20240627	175100	69815435	3935	3935	3935	3935	0
198	20240627	175000	69815435	3935	3935	3935	3935	0
199	20240627	174900	69815435	3935	3935	3935	3935	0
200	20240627	174800	69815435	3935	3935	3935	3935	0
201	20240627	174700	69815435	3935	3935	3935	3935	0
202	20240627	174600	69815435	3935	3935	3935	3935	0
203	20240627	174500	69815435	3935	3935	3935	3935	0
204	20240627	174400	69815435	3935	3935	3935	3935	0
205	20240627	174300	69815435	3935	3935	3935	3935	0
206	20240627	174200	69815435	3935	3935	3935	3935	0
207	20240627	174100	69815435	3935	3935	3935	3935	0
208	20240627	174000	69815435	3935	3935	3935	3935	0
209	20240627	173900	69815435	3935	3935	3935	3935	0
210	20240627	173800	69815435	3935	3935	3935	3935	0
211	20240627	173700	69815435	3935	3935	3935	3935	0
212	20240627	173600	69815435	3935	3935	3935	3935	465
213	20240627	173500	69815435	3935	3935	3935	3935	0
214	20240627	173400	69815435	3935	3935	3935	3935	0
215	20240627	173300	69815435	3935	3935	3935	3935	0
216	20240627	173200	69815435	3935	3935	3935	3935	0
217	20240627	173100	69815435	3935	3935	3935	3935	0
218	20240627	173000	69815435	3935	3935	3935	3935	0
219	20240627	172900	69815435	3935	3935	3935	3935	0
220	20240627	172800	69815435	3935	3935	3935	3935	0
221	20240627	172700	69815435	3935	3935	3935	3935	0
222	20240627	172600	69815435	3935	3935	3935	3935	0
223	20240627	172500	69815435	3935	3935	3935	3935	0
224	20240627	172400	69815435	3935	3935	3935	3935	0
225	20240627	172300	69815435	3935	3935	3935	3935	0
226	20240627	172200	69815435	3935	3935	3935	3935	0
227	20240627	172100	69815435	3935	3935	3935	3935	0
228	20240627	172000	69815435	3935	3935	3935	3935	0
229	20240627	171900	69815435	3935	3935	3935	3935	0
230	20240627	171800	69815435	3935	3935	3935	3935	0
231	20240627	171700	69815435	3935	3935	3935	3935	0
232	20240627	171600	69815435	3935	3935	3935	3935	0
233	20240627	171500	69815435	3935	3935	3935	3935	0
234	20240627	171400	69815435	3935	3935	3935	3935	0
235	20240627	171300	69815435	3935	3935	3935	3935	0
236	20240627	171200	69815435	3935	3935	3935	3935	0
237	20240627	171100	69815435	3935	3935	3935	3935	0
238	20240627	171000	69815435	3935	3935	3935	3935	0
239	20240627	170900	69815435	3935	3935	3935	3935	0
240	20240627	170800	69815435	3935	3935	3935	3935	0
241	20240627	170700	69815435	3935	3935	3935	3935	0
242	20240627	170600	69815435	3935	3935	3935	3935	465
243	20240627	170500	69815435	3935	3935	3935	3935	0
244	20240627	170400	69815435	3935	3935	3935	3935	0
245	20240627	170300	69815435	3935	3935	3935	3935	0
246	20240627	170200	69815435	3935	3935	3935	3935	0
247	20240627	170100	69815435	3935	3935	3935	3935	0
248	20240627	170000	69815435	3935	3935	3935	3935	0
249	20240627	165900	69815435	3935	3935	3935	3935	0
250	20240627	165800	69815435	3935	3935	3935	3935	0
251	20240627	165700	69815435	3935	3935	3935	3935	0
252	20240627	165600	69815435	3935	3935	3935	3935	0
253	20240627	165500	69815435	3935	3935	3935	3935	0
254	20240627	165400	69815435	3935	3935	3935	3935	0
255	20240627	165300	69815435	3935	3935	3935	3935	0
256	20240627	165200	69815435	3935	3935	3935	3935	0
257	20240627	165100	69815435	3935	3935	3935	3935	0
258	20240627	165000	69815435	3935	3935	3935	3935	0
259	20240627	164900	69815435	3935	3935	3935	3935	0
260	20240627	164800	69815435	3935	3935	3935	3935	0
261	20240627	164700	69815435	3935	3935	3935	3935	0
262	20240627	164600	69815435	3935	3935	3935	3935	0
263	20240627	164500	69815435	3935	3935	3935	3935	0
264	20240627	164400	69815435	3935	3935	3935	3935	0
265	20240627	164300	69815435	3935	3935	3935	3935	0
266	20240627	164200	69815435	3935	3935	3935	3935	0
267	20240627	164100	69815435	3935	3935	3935	3935	0
268	20240627	164000	69815435	3935	3935	3935	3935	0
269	20240627	163900	69815435	3935	3935	3935	3935	0
270	20240627	163800	69815435	3935	3935	3935	3935	0
271	20240627	163700	69815435	3935	3935	3935	3935	0
272	20240627	163600	69815435	3935	3935	3935	3935	465
273	20240627	163500	69815435	3935	3935	3935	3935	0
274	20240627	163400	69815435	3935	3935	3935	3935	0
275	20240627	163300	69815435	3935	3935	3935	3935	0
276	20240627	163200	69815435	3935	3935	3935	3935	0
277	20240627	163100	69815435	3935	3935	3935	3935	0
278	20240627	163000	69815435	3935	3935	3935	3935	0
279	20240627	162900	69815435	3935	3935	3935	3935	0
280	20240627	162800	69815435	3935	3935	3935	3935	0
281	20240627	162700	69815435	3935	3935	3935	3935	0
282	20240627	162600	69815435	3935	3935	3935	3935	0
283	20240627	162500	69815435	3935	3935	3935	3935	0
284	20240627	162400	69815435	3935	3935	3935	3935	0
285	20240627	162300	69815435	3935	3935	3935	3935	0
286	20240627	162200	69815435	3935	3935	3935	3935	0
287	20240627	162100	69815435	3935	3935	3935	3935	0
288	20240627	162000	69815435	3935	3935	3935	3935	0
289	20240627	161900	69815435	3935	3935	3935	3935	0
290	20240627	161800	69815435	3935	3935	3935	3935	0
291	20240627	161700	69815435	3935	3935	3935	3935	0
292	20240627	161600	69815435	3935	3935	3935	3935	0
293	20240627	161500	69815435	3935	3935	3935	3935	0
294	20240627	161400	69815435	3935	3935	3935	3935	0
295	20240627	161300	69815435	3935	3935	3935	3935	0
296	20240627	161200	69815435	3935	3935	3935	3935	0
297	20240627	161100	69815435	3935	3935	3935	3935	0
298	20240627	161000	69815435	3935	3935	3935	3935	0
299	20240627	160900	69815435	3935	3935	3935	3935	0
300	20240627	160800	69815435	3935	3935	3935	3935	0
301	20240627	160700	69815435	3935	3935	3935	3935	0
302	20240627	160600	69815435	3935	3935	3935	3935	465
303	20240627	160500	69815435	3935	3935	3935	3935	0
304	20240627	160400	69815435	3935	3935	3935	3935	0
305	20240627	160300	69815435	3935	3935	3935	3935	0
306	20240627	160200	69815435	3935	3935	3935	3935	0
307	20240627	160100	69815435	3935	3935	3935	3935	0
308	20240627	160000	69815435	3935	3935	3935	3935	0
309	20240627	155900	69815435	3935	3935	3935	3935	0
310	20240627	155800	69815435	3935	3935	3935	3935	0
311	20240627	155700	69815435	3935	3935	3935	3935	0
312	20240627	155600	69815435	3935	3935	3935	3935	0
313	20240627	155500	69815435	3935	3935	3935	3935	0
314	20240627	155400	69815435	3935	3935	3935	3935	0
315	20240627	155300	69815435	3935	3935	3935	3935	0
316	20240627	155200	69815435	3935	3935	3935	3935	0
317	20240627	155100	69815435	3935	3935	3935	3935	0
318	20240627	155000	69815435	3935	3935	3935	3935	0
319	20240627	154900	69815435	3935	3935	3935	3935	0
320	20240627	154800	69815435	3935	3935	3935	3935	0
321	20240627	154700	69815435	3935	3935	3935	3935	0
322	20240627	154600	69815435	3935	3935	3935	3935	0
323	20240627	154500	69815435	3935	3935	3935	3935	0
324	20240627	154400	69815435	3935	3935	3935	3935	0
325	20240627	154300	69815435	3935	3935	3935	3935	0
326	20240627	154200	69815435	3935	3935	3935	3935	0
327	20240627	154100	69815435	3935	3935	3935	3935	0
328	20240627	154000	69815435	3935	3935	3935	3935	0
329	20240627	153900	69815435	3935	3935	3935	3935	0
330	20240627	153800	69815435	3935	3935	3935	3935	0
331	20240627	153700	69815435	3935	3935	3935	3935	0
332	20240627	153600	69815435	3935	3935	3935	3935	465
333	20240627	153500	69815435	3935	3935	3935	3935	0
334	20240627	153400	69815435	3935	3935	3935	3935	0
335	20240627	153300	69815435	3935	3935	3935	3935	0
336	20240627	153200	69815435	3935	3935	3935	3935	0
337	20240627	153100	69815435	3935	3935	3935	3935	0
338	20240627	153000	69815435	3935	3935	3935	3935	465
339	20240627	152900	67985660	3915	3915	3915	3915	0
340	20240627	152800	67985660	3915	3915	3915	3915	0
341	20240627	152700	67985660	3915	3915	3915	3915	0
342	20240627	152600	67985660	3915	3915	3915	3915	0
343	20240627	152500	67985660	3915	3915	3915	3915	0
344	20240627	152400	67985660	3915	3915	3915	3915	0
345	20240627	152300	67985660	3915	3915	3915	3915	0
346	20240627	152200	67985660	3915	3915	3915	3915	0
347	20240627	152100	67985660	3915	3915	3915	3915	0
348	20240627	152000	67985660	3915	3915	3915	3915	0
349	20240627	151900	67985660	3915	3915	3915	3915	70
350	20240627	151800	67711610	3915	3915	3915	3915	0
351	20240627	151700	67711610	3915	3915	3915	3915	0
352	20240627	151600	67711610	3915	3915	3915	3915	15
353	20240627	151500	67652885	3920	3920	3920	3920	0
354	20240627	151400	67652885	3920	3920	3920	3920	0
355	20240627	151300	67652885	3920	3920	3920	3920	0
356	20240627	151200	67652885	3920	3920	3920	3920	0
357	20240627	151100	67652885	3920	3920	3920	3920	0
358	20240627	151000	67652885	3920	3920	3920	3920	0
359	20240627	150900	67652885	3920	3920	3920	3920	0
360	20240627	150800	67652885	3920	3920	3920	3920	0
361	20240627	150700	67652885	3920	3920	3920	3920	0
362	20240627	150600	67652885	3920	3920	3920	3920	1
363	20240627	150500	67648965	3920	3920	3920	3920	0
364	20240627	150400	67648965	3920	3920	3920	3920	0
365	20240627	150300	67648965	3920	3920	3920	3920	0
366	20240627	150200	67648965	3920	3920	3920	3920	13
367	20240627	150100	67598005	3915	3915	3915	3915	300
368	20240627	150000	66423505	3915	3915	3915	3915	0
369	20240627	145900	66423505	3915	3915	3915	3915	6
370	20240627	145800	66400015	3915	3915	3915	3915	10
371	20240627	145700	66360865	3920	3920	3920	3920	1
372	20240627	145600	66356945	3915	3915	3915	3915	0
373	20240627	145500	66356945	3915	3915	3915	3915	0
374	20240627	145400	66356945	3915	3915	3915	3915	15
375	20240627	145300	66298220	3915	3910	3915	3910	6
376	20240627	145200	66274755	3910	3910	3910	3910	6
377	20240627	145100	66251295	3910	3910	3910	3910	16
378	20240627	145000	66188735	3905	3905	3905	3905	0
379	20240627	144900	66188735	3905	3905	3905	3905	0
380	20240627	144800	66188735	3905	3905	3905	3905	0
381	20240627	144700	66188735	3905	3905	3905	3905	0
382	20240627	144600	66188735	3905	3905	3905	3905	139
383	20240627	144500	65645940	3905	3905	3905	3905	0
384	20240627	144400	65645940	3905	3905	3905	3905	22
385	20240627	144300	65560030	3905	3905	3905	3905	0
386	20240627	144200	65560030	3905	3905	3905	3905	3
387	20240627	144100	65548315	3905	3905	3905	3905	0
388	20240627	144000	65548315	3905	3905	3905	3905	0
389	20240627	143900	65548315	3905	3905	3905	3905	0
390	20240627	143800	65548315	3905	3905	3905	3905	0
391	20240627	143700	65548315	3905	3905	3905	3905	63
392	20240627	143600	65302300	3905	3905	3905	3905	0
393	20240627	143500	65302300	3905	3905	3905	3905	0
394	20240627	143400	65302300	3905	3905	3905	3905	0
395	20240627	143300	65302300	3905	3905	3905	3905	0
396	20240627	143200	65302300	3905	3905	3905	3905	4
397	20240627	143100	65286680	3890	3890	3890	3890	77
398	20240627	143000	64987150	3890	3890	3890	3890	0
399	20240627	142900	64987150	3890	3890	3890	3890	0
400	20240627	142800	64987150	3890	3890	3890	3890	0
401	20240627	142700	64987150	3890	3905	3905	3890	256
402	20240627	142600	63990710	3905	3905	3905	3905	0
403	20240627	142500	63990710	3905	3905	3905	3905	0
404	20240627	142400	63990710	3905	3900	3905	3900	31
405	20240627	142300	63869730	3905	3905	3905	3905	0
406	20240627	142200	63869730	3905	3900	3905	3900	14
407	20240627	142100	63815125	3890	3890	3890	3890	0
408	20240627	142000	63815125	3890	3890	3890	3890	0
409	20240627	141900	63815125	3890	3890	3890	3890	0
410	20240627	141800	63815125	3890	3890	3890	3890	82
411	20240627	141700	63496145	3905	3905	3905	3905	0
412	20240627	141600	63496145	3905	3905	3905	3905	0
413	20240627	141500	63496145	3905	3905	3905	3905	0
414	20240627	141400	63496145	3905	3905	3905	3905	77
415	20240627	141300	63195460	3905	3905	3905	3905	0
416	20240627	141200	63195460	3905	3905	3905	3905	1
417	20240627	141100	63191555	3895	3900	3900	3895	393
418	20240627	141000	61660685	3905	3910	3910	3905	88
419	20240627	140900	61317025	3915	3935	3935	3915	1044
420	20240627	140800	57214700	3935	3935	3935	3935	300
421	20240627	140700	56034200	3935	3935	3935	3935	0
422	20240627	140600	56034200	3935	3935	3935	3935	0
423	20240627	140500	56034200	3935	3935	3935	3935	0
424	20240627	140400	56034200	3935	3935	3935	3935	70
425	20240627	140300	55758750	3935	3935	3935	3935	0
426	20240627	140200	55758750	3935	3935	3935	3935	3
427	20240627	140100	55746945	3930	3930	3930	3930	13
428	20240627	140000	55695855	3930	3930	3930	3930	0
429	20240627	135900	55695855	3930	3930	3930	3930	0
430	20240627	135800	55695855	3930	3930	3930	3930	0
431	20240627	135700	55695855	3930	3930	3930	3930	0
432	20240627	135600	55695855	3930	3930	3930	3930	0
433	20240627	135500	55695855	3930	3930	3930	3930	2
434	20240627	135400	55687995	3935	3935	3935	3935	63
435	20240627	135300	55440090	3935	3935	3935	3935	0
436	20240627	135200	55440090	3935	3935	3935	3935	3
437	20240627	135100	55428285	3930	3930	3930	3930	6
438	20240627	135000	55404705	3935	3935	3935	3935	1
439	20240627	134900	55400770	3930	3935	3935	3930	500
440	20240627	134800	53435520	3935	3930	3935	3930	11
441	20240627	134700	53392265	3935	3935	3935	3935	0
442	20240627	134600	53392265	3935	3935	3935	3935	0
443	20240627	134500	53392265	3935	3935	3935	3935	0
444	20240627	134400	53392265	3935	3935	3935	3935	77
445	20240627	134300	53089270	3935	3935	3935	3935	0
446	20240627	134200	53089270	3935	3935	3935	3935	1
447	20240627	134100	53085335	3930	3930	3930	3930	6
448	20240627	134000	53061755	3930	3930	3930	3930	0
449	20240627	133900	53061755	3930	3930	3930	3930	0
450	20240627	133800	53061755	3930	3930	3930	3930	0
451	20240627	133700	53061755	3930	3930	3930	3930	0
452	20240627	133600	53061755	3930	3930	3930	3930	8
453	20240627	133500	53030315	3935	3935	3935	3935	0
454	20240627	133400	53030315	3935	3935	3935	3935	70
455	20240627	133300	52754865	3935	3935	3935	3935	0
456	20240627	133200	52754865	3935	3935	3935	3935	2
457	20240627	133100	52746995	3930	3930	3930	3930	6
458	20240627	133000	52723415	3930	3930	3930	3930	0
459	20240627	132900	52723415	3930	3935	3935	3930	500
460	20240627	132800	50758165	3935	3935	3935	3935	194
461	20240627	132700	49994775	3935	3935	3935	3935	0
462	20240627	132600	49994775	3935	3935	3935	3935	6
463	20240627	132500	49971165	3940	3940	3940	3940	0
464	20240627	132400	49971165	3940	3940	3940	3940	70
465	20240627	132300	49695365	3940	3935	3940	3935	997
466	20240627	132200	45769750	3935	3935	3935	3935	4
467	20240627	132100	45754010	3930	3930	3930	3930	7
468	20240627	132000	45726500	3930	3930	3930	3930	0
469	20240627	131900	45726500	3930	3930	3930	3930	0
470	20240627	131800	45726500	3930	3930	3930	3930	0
471	20240627	131700	45726500	3930	3930	3930	3930	4
472	20240627	131600	45710780	3930	3930	3930	3930	7
473	20240627	131500	45683270	3930	3930	3930	3930	7
474	20240627	131400	45655760	3935	3935	3935	3935	63
475	20240627	131300	45407855	3935	3935	3935	3935	0
476	20240627	131200	45407855	3935	3935	3935	3935	27
477	20240627	131100	45301610	3930	3930	3930	3930	127
478	20240627	131000	44802500	3930	3930	3930	3930	0
479	20240627	130900	44802500	3930	3930	3930	3930	0
480	20240627	130800	44802500	3930	3930	3930	3930	0
481	20240627	130700	44802500	3930	3930	3930	3930	0
482	20240627	130600	44802500	3930	3930	3930	3930	7
483	20240627	130500	44774990	3930	3930	3930	3930	49
484	20240627	130400	44582420	3930	3930	3930	3930	77
485	20240627	130300	44279810	3930	3930	3930	3930	0
486	20240627	130200	44279810	3930	3930	3930	3930	4
487	20240627	130100	44264090	3925	3925	3925	3925	7
488	20240627	130000	44236615	3925	3925	3925	3925	0
489	20240627	125900	44236615	3925	3925	3925	3925	18
490	20240627	125800	44165965	3925	3925	3925	3925	180
491	20240627	125700	43459465	3925	3925	3925	3925	0
492	20240627	125600	43459465	3925	3925	3925	3925	6
493	20240627	125500	43435915	3930	3930	3930	3930	0
494	20240627	125400	43435915	3930	3930	3930	3930	63
495	20240627	125300	43188325	3930	3930	3930	3930	6
496	20240627	125200	43164745	3935	3935	3935	3935	1
497	20240627	125100	43160810	3935	3935	3935	3935	0
498	20240627	125000	43160810	3935	3935	3935	3935	1
499	20240627	124900	43156875	3940	3940	3940	3940	329
500	20240627	124800	41860615	3940	3940	3940	3940	0
501	20240627	124700	41860615	3940	3940	3940	3940	0
502	20240627	124600	41860615	3940	3940	3940	3940	6
503	20240627	124500	41836975	3945	3945	3945	3945	0
504	20240627	124400	41836975	3945	3945	3945	3945	70
505	20240627	124300	41560825	3945	3945	3945	3945	0
506	20240627	124200	41560825	3945	3945	3945	3945	2
507	20240627	124100	41552935	3940	3940	3940	3940	6
508	20240627	124000	41529295	3940	3940	3940	3940	0
509	20240627	123900	41529295	3940	3940	3940	3940	0
510	20240627	123800	41529295	3940	3940	3940	3940	6
511	20240627	123700	41505655	3940	3940	3940	3940	200
512	20240627	123600	40717655	3945	3945	3945	3945	500
513	20240627	123500	38745155	3945	3945	3945	3945	0
514	20240627	123400	38745155	3945	3945	3945	3945	77
515	20240627	123300	38441390	3945	3945	3945	3945	0
516	20240627	123200	38441390	3945	3945	3945	3945	2
517	20240627	123100	38433500	3940	3940	3940	3940	6
518	20240627	123000	38409860	3940	3940	3940	3940	0
519	20240627	122900	38409860	3940	3940	3940	3940	0
520	20240627	122800	38409860	3940	3940	3940	3940	73
521	20240627	122700	38122240	3940	3940	3940	3940	0
522	20240627	122600	38122240	3940	3940	3940	3940	6
523	20240627	122500	38098600	3945	3945	3945	3945	0
524	20240627	122400	38098600	3945	3945	3945	3945	93
525	20240627	122300	37731715	3945	3945	3945	3945	0
526	20240627	122200	37731715	3945	3945	3945	3945	3
527	20240627	122100	37719880	3940	3940	3940	3940	14
528	20240627	122000	37664720	3945	3945	3945	3945	0
529	20240627	121900	37664720	3945	3945	3945	3945	208
530	20240627	121800	36844160	3940	3940	3940	3940	0
531	20240627	121700	36844160	3940	3940	3940	3940	0
532	20240627	121600	36844160	3940	3940	3940	3940	0
533	20240627	121500	36844160	3940	3940	3940	3940	0
534	20240627	121400	36844160	3940	3940	3940	3940	0
535	20240627	121300	36844160	3940	3940	3940	3940	7
536	20240627	121200	36816580	3945	3945	3945	3945	2
537	20240627	121100	36808690	3940	3940	3940	3940	0
538	20240627	121000	36808690	3940	3940	3940	3940	0
539	20240627	120900	36808690	3940	3940	3940	3940	0
540	20240627	120800	36808690	3940	3940	3940	3940	0
541	20240627	120700	36808690	3940	3940	3940	3940	0
542	20240627	120600	36808690	3940	3940	3940	3940	7
543	20240627	120500	36781110	3945	3945	3945	3945	0
544	20240627	120400	36781110	3945	3945	3945	3945	77
545	20240627	120300	36477345	3945	3945	3945	3945	0
546	20240627	120200	36477345	3945	3945	3945	3945	3
547	20240627	120100	36465510	3940	3940	3940	3940	19
548	20240627	120000	36390650	3945	3945	3945	3945	0
549	20240627	115900	36390650	3945	3945	3945	3945	50
550	20240627	115800	36193400	3945	3945	3945	3945	0
551	20240627	115700	36193400	3945	3945	3945	3945	0
552	20240627	115600	36193400	3945	3945	3945	3945	0
553	20240627	115500	36193400	3945	3945	3945	3945	0
554	20240627	115400	36193400	3945	3940	3945	3940	93
555	20240627	115300	35826660	3945	3945	3945	3945	0
556	20240627	115200	35826660	3945	3945	3945	3945	2
557	20240627	115100	35818770	3940	3940	3940	3940	0
558	20240627	115000	35818770	3940	3940	3940	3940	0
559	20240627	114900	35818770	3940	3940	3940	3940	0
560	20240627	114800	35818770	3940	3940	3940	3940	0
561	20240627	114700	35818770	3940	3940	3940	3940	0
562	20240627	114600	35818770	3940	3940	3940	3940	6
563	20240627	114500	35795130	3940	3940	3940	3940	0
564	20240627	114400	35795130	3940	3940	3940	3940	32
565	20240627	114300	35669050	3940	3940	3940	3940	1
566	20240627	114200	35665110	3945	3945	3945	3945	4
567	20240627	114100	35649330	3940	3940	3940	3940	0
568	20240627	114000	35649330	3940	3940	3940	3940	0
569	20240627	113900	35649330	3940	3940	3940	3940	0
570	20240627	113800	35649330	3940	3940	3940	3940	0
571	20240627	113700	35649330	3940	3940	3940	3940	7
572	20240627	113600	35621750	3940	3940	3940	3940	0
573	20240627	113500	35621750	3940	3940	3940	3940	0
574	20240627	113400	35621750	3940	3940	3940	3940	41
575	20240627	113300	35460210	3940	3940	3940	3940	0
576	20240627	113200	35460210	3940	3940	3940	3940	1
577	20240627	113100	35456270	3935	3935	3935	3935	7
578	20240627	113000	35428725	3935	3935	3935	3935	0
579	20240627	112900	35428725	3935	3935	3935	3935	0
580	20240627	112800	35428725	3935	3935	3935	3935	0
581	20240627	112700	35428725	3935	3935	3935	3935	0
582	20240627	112600	35428725	3935	3935	3940	3935	19
583	20240627	112500	35353900	3935	3935	3935	3935	0
584	20240627	112400	35353900	3935	3935	3935	3935	37
585	20240627	112300	35208305	3935	3935	3935	3935	0
586	20240627	112200	35208305	3935	3935	3935	3935	3
587	20240627	112100	35196500	3930	3930	3930	3930	7
588	20240627	112000	35168990	3930	3930	3930	3930	1
589	20240627	111900	35165060	3930	3930	3930	3930	112
590	20240627	111800	34724900	3930	3930	3930	3930	55
591	20240627	111700	34508750	3930	3930	3930	3930	0
592	20240627	111600	34508750	3930	3930	3930	3930	0
593	20240627	111500	34508750	3930	3930	3930	3930	1
594	20240627	111400	34504820	3930	3930	3930	3930	49
595	20240627	111300	34312250	3930	3930	3930	3930	0
596	20240627	111200	34312250	3930	3925	3930	3925	71
597	20240627	111100	34033570	3925	3925	3925	3925	0
598	20240627	111000	34033570	3925	3925	3925	3925	0
599	20240627	110900	34033570	3925	3925	3925	3925	1
600	20240627	110800	34029645	3920	3920	3920	3920	0
601	20240627	110700	34029645	3920	3920	3920	3920	0
602	20240627	110600	34029645	3920	3920	3920	3920	0
603	20240627	110500	34029645	3920	3920	3920	3920	0
604	20240627	110400	34029645	3920	3920	3920	3920	0
605	20240627	110300	34029645	3920	3920	3920	3920	1
606	20240627	110200	34025725	3930	3930	3930	3930	3
607	20240627	110100	34013935	3920	3920	3920	3920	0
608	20240627	110000	34013935	3920	3920	3920	3920	0
609	20240627	105900	34013935	3920	3920	3920	3920	0
610	20240627	105800	34013935	3920	3920	3920	3920	1
611	20240627	105700	34010015	3945	3945	3945	3945	0
612	20240627	105600	34010015	3945	3945	3945	3945	0
613	20240627	105500	34010015	3945	3945	3945	3945	0
614	20240627	105400	34010015	3945	3945	3945	3945	72
615	20240627	105300	33725975	3945	3945	3945	3945	0
616	20240627	105200	33725975	3945	3945	3945	3920	4
617	20240627	105100	33710220	3915	3915	3915	3915	0
618	20240627	105000	33710220	3915	3915	3915	3915	0
619	20240627	104900	33710220	3915	3915	3915	3915	0
620	20240627	104800	33710220	3915	3915	3915	3915	0
621	20240627	104700	33710220	3915	3915	3915	3915	0
622	20240627	104600	33710220	3915	3915	3915	3915	1
623	20240627	104500	33706305	3940	3940	3940	3940	0
624	20240627	104400	33706305	3940	3940	3940	3940	77
625	20240627	104300	33402925	3940	3940	3940	3940	0
626	20240627	104200	33402925	3940	3940	3940	3940	1
627	20240627	104100	33398985	3915	3915	3915	3915	1
628	20240627	104000	33395070	3915	3915	3915	3915	0
629	20240627	103900	33395070	3915	3915	3915	3915	0
630	20240627	103800	33395070	3915	3915	3915	3915	0
631	20240627	103700	33395070	3915	3915	3915	3915	2
632	20240627	103600	33387240	3915	3935	3940	3915	1224
633	20240627	103500	28567975	3915	3915	3915	3915	1
634	20240627	103400	28564060	3935	3935	3935	3935	63
635	20240627	103300	28316155	3935	3935	3935	3935	0
636	20240627	103200	28316155	3935	3935	3935	3935	3
637	20240627	103100	28304350	3935	3925	3935	3915	59
638	20240627	103000	28072580	3935	3935	3935	3935	0
639	20240627	102900	28072580	3935	3925	3935	3925	43
640	20240627	102800	27903605	3925	3925	3925	3925	2
641	20240627	102700	27895755	3930	3930	3930	3930	186
642	20240627	102600	27164775	3930	3930	3930	3930	0
643	20240627	102500	27164775	3930	3930	3930	3930	62
644	20240627	102400	26921115	3935	3930	3935	3930	286
645	20240627	102300	25795710	3935	3935	3935	3935	0
646	20240627	102200	25795710	3935	3935	3935	3935	3
647	20240627	102100	25783905	3935	3935	3935	3935	5
648	20240627	102000	25764230	3930	3930	3930	3930	0
649	20240627	101900	25764230	3930	3930	3930	3930	0
650	20240627	101800	25764230	3930	3930	3930	3930	1
651	20240627	101700	25760300	3925	3925	3925	3925	0
652	20240627	101600	25760300	3925	3925	3925	3925	0
653	20240627	101500	25760300	3925	3925	3925	3925	0
654	20240627	101400	25760300	3925	3925	3925	3925	0
655	20240627	101300	25760300	3925	3925	3925	3925	0
656	20240627	101200	25760300	3925	3945	3945	3925	4
657	20240627	101100	25744540	3925	3925	3925	3925	0
658	20240627	101000	25744540	3925	3925	3925	3925	0
659	20240627	100900	25744540	3925	3925	3925	3925	0
660	20240627	100800	25744540	3925	3925	3925	3925	0
661	20240627	100700	25744540	3925	3925	3925	3925	1
662	20240627	100600	25740615	3945	3945	3945	3945	0
663	20240627	100500	25740615	3945	3945	3945	3945	0
664	20240627	100400	25740615	3945	3945	3945	3945	0
665	20240627	100300	25740615	3945	3945	3945	3945	0
666	20240627	100200	25740615	3945	3945	3945	3945	2
667	20240627	100100	25732725	3920	3910	3955	3910	1274
668	20240627	100000	20697705	3900	3900	3900	3900	0
669	20240627	095900	20697705	3900	3900	3900	3900	6
670	20240627	095800	20674305	3895	3895	3895	3895	0
671	20240627	095700	20674305	3895	3895	3895	3895	0
672	20240627	095600	20674305	3895	3895	3895	3895	1
673	20240627	095500	20670410	3895	3895	3895	3895	0
674	20240627	095400	20670410	3895	3895	3895	3895	0
675	20240627	095300	20670410	3895	3895	3895	3895	0
676	20240627	095200	20670410	3895	3895	3895	3895	1
677	20240627	095100	20666515	3890	3890	3890	3885	96
678	20240627	095000	20293105	3890	3890	3890	3890	1
679	20240627	094900	20289215	3890	3890	3890	3890	0
680	20240627	094800	20289215	3890	3885	3890	3885	43
681	20240627	094700	20122030	3890	3890	3890	3890	77
682	20240627	094600	19822500	3880	3880	3880	3880	0
683	20240627	094500	19822500	3880	3880	3880	3880	0
684	20240627	094400	19822500	3880	3880	3880	3880	1
685	20240627	094300	19818620	3905	3905	3905	3905	0
686	20240627	094200	19818620	3905	3910	3910	3905	3
687	20240627	094100	19806900	3875	3890	3890	3875	22
688	20240627	094000	19721560	3925	3895	3925	3865	206
689	20240627	093900	18921480	3900	3920	3920	3900	3084
690	20240627	093800	6851035	3920	3920	3920	3920	1
691	20240627	093700	6847115	3920	3920	3920	3920	26
692	20240627	093600	6745195	3920	3920	3920	3920	0
693	20240627	093500	6745195	3920	3920	3920	3920	50
694	20240627	093400	6549195	3920	3920	3920	3920	0
695	20240627	093300	6549195	3920	3920	3920	3920	1
696	20240627	093200	6545275	3945	3945	3945	3945	2
697	20240627	093100	6537385	3925	3925	3925	3925	59
698	20240627	093000	6305810	3925	3925	3925	3925	837
699	20240627	092900	3020585	3925	3925	3925	3925	155
700	20240627	092800	2412210	3925	3925	3925	3925	0
701	20240627	092700	2412210	3925	3925	3925	3925	1
702	20240627	092600	2408285	3950	3950	3950	3950	0
703	20240627	092500	2408285	3950	3950	3950	3950	0
704	20240627	092400	2408285	3950	3950	3950	3950	70
705	20240627	092300	2131785	3950	3950	3950	3950	0
706	20240627	092200	2131785	3950	3950	3950	3950	2
707	20240627	092100	2123885	3925	3925	3925	3925	1
708	20240627	092000	2119960	3945	3945	3945	3945	27
709	20240627	091900	2013445	3945	3945	3945	3945	23
710	20240627	091800	1922710	3945	3945	3945	3945	0
711	20240627	091700	1922710	3945	3945	3945	3945	0
712	20240627	091600	1922710	3945	3945	3945	3945	37
713	20240627	091500	1776745	3945	3945	3945	3945	10
714	20240627	091400	1737295	3945	3945	3945	3945	69
715	20240627	091300	1465090	3945	3950	3950	3945	63
716	20240627	091200	1216245	3950	3935	3950	3935	8
717	20240627	091100	1184660	3955	3935	3955	3910	63
718	20240627	091000	936535	3940	3935	3940	3935	45
719	20240627	090900	759455	3935	3935	3935	3935	6
720	20240627	090800	735845	3935	3935	3935	3935	0
721	20240627	090700	735845	3935	3935	3935	3935	0
722	20240627	090600	735845	3935	3935	3935	3935	0
723	20240627	090500	735845	3935	3935	3935	3935	9
724	20240627	090400	700430	3935	3935	3935	3935	35
725	20240627	090300	562705	3935	3935	3935	3935	0
726	20240627	090200	562705	3935	3935	3935	3935	0
727	20240627	090100	562705	3935	3935	3935	3935	0
728	20240627	090000	562705	3935	3935	3935	3935	143