KissMeData/037560/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192200	479648415	2985	2985	2985	2985	13091
3	20240625	192100	479648415	2985	2985	2985	2985	0
4	20240625	192000	479648415	2985	2985	2985	2985	0
5	20240625	191900	479648415	2985	2985	2985	2985	0
6	20240625	191800	479648415	2985	2985	2985	2985	0
7	20240625	191700	479648415	2985	2985	2985	2985	0
8	20240625	191600	479648415	2985	2985	2985	2985	0
9	20240625	191500	479648415	2985	2985	2985	2985	0
10	20240625	191400	479648415	2985	2985	2985	2985	0
11	20240625	191300	479648415	2985	2985	2985	2985	0
12	20240625	191200	479648415	2985	2985	2985	2985	0
13	20240625	191100	479648415	2985	2985	2985	2985	0
14	20240625	191000	479648415	2985	2985	2985	2985	0
15	20240625	190900	479648415	2985	2985	2985	2985	0
16	20240625	190800	479648415	2985	2985	2985	2985	0
17	20240625	190700	479648415	2985	2985	2985	2985	0
18	20240625	190600	479648415	2985	2985	2985	2985	0
19	20240625	190500	479648415	2985	2985	2985	2985	0
20	20240625	190400	479648415	2985	2985	2985	2985	0
21	20240625	190300	479648415	2985	2985	2985	2985	0
22	20240625	190200	479648415	2985	2985	2985	2985	0
23	20240625	190100	479648415	2985	2985	2985	2985	0
24	20240625	190000	479648415	2985	2985	2985	2985	0
25	20240625	185900	479648415	2985	2985	2985	2985	0
26	20240625	185800	479648415	2985	2985	2985	2985	0
27	20240625	185700	479648415	2985	2985	2985	2985	0
28	20240625	185600	479648415	2985	2985	2985	2985	0
29	20240625	185500	479648415	2985	2985	2985	2985	0
30	20240625	185400	479648415	2985	2985	2985	2985	0
31	20240625	185300	479648415	2985	2985	2985	2985	0
32	20240625	185200	479648415	2985	2985	2985	2985	13091
33	20240625	185100	479648415	2985	2985	2985	2985	0
34	20240625	185000	479648415	2985	2985	2985	2985	0
35	20240625	184900	479648415	2985	2985	2985	2985	0
36	20240625	184800	479648415	2985	2985	2985	2985	0
37	20240625	184700	479648415	2985	2985	2985	2985	0
38	20240625	184600	479648415	2985	2985	2985	2985	0
39	20240625	184500	479648415	2985	2985	2985	2985	0
40	20240625	184400	479648415	2985	2985	2985	2985	0
41	20240625	184300	479648415	2985	2985	2985	2985	0
42	20240625	184200	479648415	2985	2985	2985	2985	0
43	20240625	184100	479648415	2985	2985	2985	2985	0
44	20240625	184000	479648415	2985	2985	2985	2985	0
45	20240625	183900	479648415	2985	2985	2985	2985	0
46	20240625	183800	479648415	2985	2985	2985	2985	0
47	20240625	183700	479648415	2985	2985	2985	2985	0
48	20240625	183600	479648415	2985	2985	2985	2985	0
49	20240625	183500	479648415	2985	2985	2985	2985	0
50	20240625	183400	479648415	2985	2985	2985	2985	0
51	20240625	183300	479648415	2985	2985	2985	2985	0
52	20240625	183200	479648415	2985	2985	2985	2985	0
53	20240625	183100	479648415	2985	2985	2985	2985	0
54	20240625	183000	479648415	2985	2985	2985	2985	0
55	20240625	182900	479648415	2985	2985	2985	2985	0
56	20240625	182800	479648415	2985	2985	2985	2985	0
57	20240625	182700	479648415	2985	2985	2985	2985	0
58	20240625	182600	479648415	2985	2985	2985	2985	0
59	20240625	182500	479648415	2985	2985	2985	2985	0
60	20240625	182400	479648415	2985	2985	2985	2985	0
61	20240625	182300	479648415	2985	2985	2985	2985	0
62	20240625	182200	479648415	2985	2985	2985	2985	13091
63	20240625	182100	479648415	2985	2985	2985	2985	0
64	20240625	182000	479648415	2985	2985	2985	2985	0
65	20240625	181900	479648415	2985	2985	2985	2985	0
66	20240625	181800	479648415	2985	2985	2985	2985	0
67	20240625	181700	479648415	2985	2985	2985	2985	0
68	20240625	181600	479648415	2985	2985	2985	2985	0
69	20240625	181500	479648415	2985	2985	2985	2985	0
70	20240625	181400	479648415	2985	2985	2985	2985	0
71	20240625	181300	479648415	2985	2985	2985	2985	0
72	20240625	181200	479648415	2985	2985	2985	2985	0
73	20240625	181100	479648415	2985	2985	2985	2985	0
74	20240625	181000	479648415	2985	2985	2985	2985	0
75	20240625	180900	479648415	2985	2985	2985	2985	0
76	20240625	180800	479648415	2985	2985	2985	2985	0
77	20240625	180700	479648415	2985	2985	2985	2985	0
78	20240625	180600	479648415	2985	2985	2985	2985	0
79	20240625	180500	479648415	2985	2985	2985	2985	0
80	20240625	180400	479648415	2985	2985	2985	2985	0
81	20240625	180300	479648415	2985	2985	2985	2985	0
82	20240625	180200	479648415	2985	2985	2985	2985	0
83	20240625	180100	479648415	2985	2985	2985	2985	0
84	20240625	180000	479648415	2985	2985	2985	2985	0
85	20240625	175900	479648415	2985	2985	2985	2985	0
86	20240625	175800	479648415	2985	2985	2985	2985	0
87	20240625	175700	479648415	2985	2985	2985	2985	0
88	20240625	175600	479648415	2985	2985	2985	2985	0
89	20240625	175500	479648415	2985	2985	2985	2985	0
90	20240625	175400	479648415	2985	2985	2985	2985	0
91	20240625	175300	479648415	2985	2985	2985	2985	0
92	20240625	175200	479648415	2985	2985	2985	2985	13091
93	20240625	175100	479648415	2985	2985	2985	2985	0
94	20240625	175000	479648415	2985	2985	2985	2985	0
95	20240625	174900	479648415	2985	2985	2985	2985	0
96	20240625	174800	479648415	2985	2985	2985	2985	0
97	20240625	174700	479648415	2985	2985	2985	2985	0
98	20240625	174600	479648415	2985	2985	2985	2985	0
99	20240625	174500	479648415	2985	2985	2985	2985	0
100	20240625	174400	479648415	2985	2985	2985	2985	0
101	20240625	174300	479648415	2985	2985	2985	2985	0
102	20240625	174200	479648415	2985	2985	2985	2985	0
103	20240625	174100	479648415	2985	2985	2985	2985	0
104	20240625	174000	479648415	2985	2985	2985	2985	0
105	20240625	173900	479648415	2985	2985	2985	2985	0
106	20240625	173800	479648415	2985	2985	2985	2985	0
107	20240625	173700	479648415	2985	2985	2985	2985	0
108	20240625	173600	479648415	2985	2985	2985	2985	0
109	20240625	173500	479648415	2985	2985	2985	2985	0
110	20240625	173400	479648415	2985	2985	2985	2985	0
111	20240625	173300	479648415	2985	2985	2985	2985	0
112	20240625	173200	479648415	2985	2985	2985	2985	0
113	20240625	173100	479648415	2985	2985	2985	2985	0
114	20240625	173000	479648415	2985	2985	2985	2985	0
115	20240625	172900	479648415	2985	2985	2985	2985	0
116	20240625	172800	479648415	2985	2985	2985	2985	0
117	20240625	172700	479648415	2985	2985	2985	2985	0
118	20240625	172600	479648415	2985	2985	2985	2985	0
119	20240625	172500	479648415	2985	2985	2985	2985	0
120	20240625	172400	479648415	2985	2985	2985	2985	0
121	20240625	172300	479648415	2985	2985	2985	2985	0
122	20240625	172200	479648415	2985	2985	2985	2985	13091
123	20240625	172100	479648415	2985	2985	2985	2985	0
124	20240625	172000	479648415	2985	2985	2985	2985	0
125	20240625	171900	479648415	2985	2985	2985	2985	0
126	20240625	171800	479648415	2985	2985	2985	2985	0
127	20240625	171700	479648415	2985	2985	2985	2985	0
128	20240625	171600	479648415	2985	2985	2985	2985	0
129	20240625	171500	479648415	2985	2985	2985	2985	0
130	20240625	171400	479648415	2985	2985	2985	2985	0
131	20240625	171300	479648415	2985	2985	2985	2985	0
132	20240625	171200	479648415	2985	2985	2985	2985	0
133	20240625	171100	479648415	2985	2985	2985	2985	0
134	20240625	171000	479648415	2985	2985	2985	2985	0
135	20240625	170900	479648415	2985	2985	2985	2985	0
136	20240625	170800	479648415	2985	2985	2985	2985	0
137	20240625	170700	479648415	2985	2985	2985	2985	0
138	20240625	170600	479648415	2985	2985	2985	2985	0
139	20240625	170500	479648415	2985	2985	2985	2985	0
140	20240625	170400	479648415	2985	2985	2985	2985	0
141	20240625	170300	479648415	2985	2985	2985	2985	0
142	20240625	170200	479648415	2985	2985	2985	2985	0
143	20240625	170100	479648415	2985	2985	2985	2985	0
144	20240625	170000	479648415	2985	2985	2985	2985	0
145	20240625	165900	479648415	2985	2985	2985	2985	0
146	20240625	165800	479648415	2985	2985	2985	2985	0
147	20240625	165700	479648415	2985	2985	2985	2985	0
148	20240625	165600	479648415	2985	2985	2985	2985	0
149	20240625	165500	479648415	2985	2985	2985	2985	0
150	20240625	165400	479648415	2985	2985	2985	2985	0
151	20240625	165300	479648415	2985	2985	2985	2985	0
152	20240625	165200	479648415	2985	2985	2985	2985	13091
153	20240625	165100	479648415	2985	2985	2985	2985	0
154	20240625	165000	479648415	2985	2985	2985	2985	0
155	20240625	164900	479648415	2985	2985	2985	2985	0
156	20240625	164800	479648415	2985	2985	2985	2985	0
157	20240625	164700	479648415	2985	2985	2985	2985	0
158	20240625	164600	479648415	2985	2985	2985	2985	0
159	20240625	164500	479648415	2985	2985	2985	2985	0
160	20240625	164400	479648415	2985	2985	2985	2985	0
161	20240625	164300	479648415	2985	2985	2985	2985	0
162	20240625	164200	479648415	2985	2985	2985	2985	0
163	20240625	164100	479648415	2985	2985	2985	2985	0
164	20240625	164000	479648415	2985	2985	2985	2985	0
165	20240625	163900	479648415	2985	2985	2985	2985	0
166	20240625	163800	479648415	2985	2985	2985	2985	0
167	20240625	163700	479648415	2985	2985	2985	2985	0
168	20240625	163600	479648415	2985	2985	2985	2985	0
169	20240625	163500	479648415	2985	2985	2985	2985	0
170	20240625	163400	479648415	2985	2985	2985	2985	0
171	20240625	163300	479648415	2985	2985	2985	2985	0
172	20240625	163200	479648415	2985	2985	2985	2985	0
173	20240625	163100	479648415	2985	2985	2985	2985	0
174	20240625	163000	479648415	2985	2985	2985	2985	0
175	20240625	162900	479648415	2985	2985	2985	2985	0
176	20240625	162800	479648415	2985	2985	2985	2985	0
177	20240625	162700	479648415	2985	2985	2985	2985	0
178	20240625	162600	479648415	2985	2985	2985	2985	0
179	20240625	162500	479648415	2985	2985	2985	2985	0
180	20240625	162400	479648415	2985	2985	2985	2985	0
181	20240625	162300	479648415	2985	2985	2985	2985	0
182	20240625	162200	479648415	2985	2985	2985	2985	13091
183	20240625	162100	479648415	2985	2985	2985	2985	0
184	20240625	162000	479648415	2985	2985	2985	2985	0
185	20240625	161900	479648415	2985	2985	2985	2985	0
186	20240625	161800	479648415	2985	2985	2985	2985	0
187	20240625	161700	479648415	2985	2985	2985	2985	0
188	20240625	161600	479648415	2985	2985	2985	2985	0
189	20240625	161500	479648415	2985	2985	2985	2985	0
190	20240625	161400	479648415	2985	2985	2985	2985	0
191	20240625	161300	479648415	2985	2985	2985	2985	0
192	20240625	161200	479648415	2985	2985	2985	2985	0
193	20240625	161100	479648415	2985	2985	2985	2985	0
194	20240625	161000	479648415	2985	2985	2985	2985	0
195	20240625	160900	479648415	2985	2985	2985	2985	0
196	20240625	160800	479648415	2985	2985	2985	2985	0
197	20240625	160700	479648415	2985	2985	2985	2985	0
198	20240625	160600	479648415	2985	2985	2985	2985	0
199	20240625	160500	479648415	2985	2985	2985	2985	0
200	20240625	160400	479648415	2985	2985	2985	2985	0
201	20240625	160300	479648415	2985	2985	2985	2985	0
202	20240625	160200	479648415	2985	2985	2985	2985	0
203	20240625	160100	479648415	2985	2985	2985	2985	0
204	20240625	160000	479648415	2985	2985	2985	2985	0
205	20240625	155900	479648415	2985	2985	2985	2985	0
206	20240625	155800	479648415	2985	2985	2985	2985	0
207	20240625	155700	479648415	2985	2985	2985	2985	0
208	20240625	155600	479648415	2985	2985	2985	2985	0
209	20240625	155500	479648415	2985	2985	2985	2985	0
210	20240625	155400	479648415	2985	2985	2985	2985	0
211	20240625	155300	479648415	2985	2985	2985	2985	0
212	20240625	155200	479648415	2985	2985	2985	2985	13091
213	20240625	155100	479648415	2985	2985	2985	2985	0
214	20240625	155000	479648415	2985	2985	2985	2985	0
215	20240625	154900	479648415	2985	2985	2985	2985	0
216	20240625	154800	479648415	2985	2985	2985	2985	0
217	20240625	154700	479648415	2985	2985	2985	2985	0
218	20240625	154600	479648415	2985	2985	2985	2985	0
219	20240625	154500	479648415	2985	2985	2985	2985	0
220	20240625	154400	479648415	2985	2985	2985	2985	0
221	20240625	154300	479648415	2985	2985	2985	2985	0
222	20240625	154200	479648415	2985	2985	2985	2985	0
223	20240625	154100	479648415	2985	2985	2985	2985	0
224	20240625	154000	479648415	2985	2985	2985	2985	0
225	20240625	153900	479648415	2985	2985	2985	2985	0
226	20240625	153800	479648415	2985	2985	2985	2985	0
227	20240625	153700	479648415	2985	2985	2985	2985	0
228	20240625	153600	479648415	2985	2985	2985	2985	0
229	20240625	153500	479648415	2985	2985	2985	2985	0
230	20240625	153400	479648415	2985	2985	2985	2985	0
231	20240625	153300	479648415	2985	2985	2985	2985	0
232	20240625	153200	479648415	2985	2985	2985	2985	0
233	20240625	153100	479648415	2985	2985	2985	2985	0
234	20240625	153000	479648415	2985	2985	2985	2985	13091
235	20240625	152900	440571780	2985	2985	2985	2985	0
236	20240625	152800	440571780	2985	2985	2985	2985	0
237	20240625	152700	440571780	2985	2985	2985	2985	0
238	20240625	152600	440571780	2985	2985	2985	2985	0
239	20240625	152500	440571780	2985	2985	2985	2985	0
240	20240625	152400	440571780	2985	2985	2985	2985	0
241	20240625	152300	440571780	2985	2985	2985	2985	0
242	20240625	152200	440571780	2985	2985	2985	2985	0
243	20240625	152100	440571780	2985	2985	2985	2985	0
244	20240625	152000	440571780	2985	2985	2985	2985	0
245	20240625	151900	440571780	2985	2985	2985	2980	1002
246	20240625	151800	437585315	2985	2990	2990	2985	962
247	20240625	151700	434713585	2990	2990	2990	2985	52
248	20240625	151600	434558355	2985	2985	2990	2985	230
249	20240625	151500	433870985	2985	2990	2990	2985	113
250	20240625	151400	433533615	2985	2985	2985	2985	2541
251	20240625	151300	425948730	2985	2985	2985	2985	83
252	20240625	151200	425700975	2985	2985	2985	2985	724
253	20240625	151100	423539835	2985	2985	2985	2985	1
254	20240625	151000	423536850	2985	2985	2985	2985	100
255	20240625	150900	423238350	2985	2985	2985	2985	205
256	20240625	150800	422626425	2985	2985	2985	2985	147
257	20240625	150700	422187630	2985	2985	2985	2985	19
258	20240625	150600	422130915	2975	2975	2975	2975	0
259	20240625	150500	422130915	2975	2975	2975	2975	0
260	20240625	150400	422130915	2975	2975	2975	2975	0
261	20240625	150300	422130915	2975	2980	2980	2975	8000
262	20240625	150200	398327080	2985	2985	2985	2985	255
263	20240625	150100	397565905	2985	2985	2985	2985	260
264	20240625	150000	396789805	2985	2985	2985	2985	1
265	20240625	145900	396786820	2985	2985	2985	2985	501
266	20240625	145800	395291335	2985	2980	2985	2980	26
267	20240625	145700	395213850	2980	2990	2990	2980	447
268	20240625	145600	393878415	2990	2990	2990	2990	5
269	20240625	145500	393863465	2990	2990	2990	2990	1
270	20240625	145400	393860475	2990	2990	2990	2990	2
271	20240625	145300	393854495	2990	2990	2990	2990	1
272	20240625	145200	393851505	2990	2990	2990	2990	23
273	20240625	145100	393782735	2980	2990	2990	2980	138
274	20240625	145000	393371285	2990	2990	2990	2990	0
275	20240625	144900	393371285	2990	2990	2990	2990	232
276	20240625	144800	392677605	2990	2985	2990	2975	18483
277	20240625	144700	337641805	2985	2985	2985	2985	0
278	20240625	144600	337641805	2985	2985	2985	2985	0
279	20240625	144500	337641805	2985	2985	2985	2985	0
280	20240625	144400	337641805	2985	2985	2985	2985	0
281	20240625	144300	337641805	2985	2985	2985	2985	1
282	20240625	144200	337638820	2985	2985	2985	2985	27
283	20240625	144100	337558225	2985	2985	2985	2985	117
284	20240625	144000	337208980	2990	2990	2990	2985	204
285	20240625	143900	336599520	2990	2990	2990	2990	0
286	20240625	143800	336599520	2990	2990	2990	2990	0
287	20240625	143700	336599520	2990	2990	2990	2990	0
288	20240625	143600	336599520	2990	2990	2990	2990	0
289	20240625	143500	336599520	2990	2990	2990	2990	0
290	20240625	143400	336599520	2990	2990	2990	2990	355
291	20240625	143300	335538070	2980	2980	2980	2980	0
292	20240625	143200	335538070	2980	2980	2980	2980	1
293	20240625	143100	335535090	2980	2980	2980	2980	0
294	20240625	143000	335535090	2980	2980	2980	2980	0
295	20240625	142900	335535090	2980	2980	2980	2980	0
296	20240625	142800	335535090	2980	2985	2985	2980	1000
297	20240625	142700	332553195	2985	2985	2985	2985	0
298	20240625	142600	332553195	2985	2985	2985	2985	79
299	20240625	142500	332317380	2985	2985	2985	2985	663
300	20240625	142400	330338325	2985	2985	2985	2985	0
301	20240625	142300	330338325	2985	2985	2985	2985	14
302	20240625	142200	330296535	2985	2985	2985	2985	16
303	20240625	142100	330248775	2985	2985	2985	2985	3763
304	20240625	142000	319016220	2990	2990	2990	2990	0
305	20240625	141900	319016220	2990	2990	2990	2990	3
306	20240625	141800	319007250	2990	2990	2990	2990	2
307	20240625	141700	319001270	2990	2990	2990	2990	1
308	20240625	141600	318998280	2990	2990	2990	2990	0
309	20240625	141500	318998280	2990	2990	2990	2990	39
310	20240625	141400	318881670	2990	2990	2990	2990	100
311	20240625	141300	318582670	2985	2985	2985	2985	0
312	20240625	141200	318582670	2985	2985	2985	2985	0
313	20240625	141100	318582670	2985	2985	2985	2985	0
314	20240625	141000	318582670	2985	2985	2985	2985	0
315	20240625	140900	318582670	2985	2985	2985	2985	0
316	20240625	140800	318582670	2985	2985	2985	2985	0
317	20240625	140700	318582670	2985	2985	2985	2985	0
318	20240625	140600	318582670	2985	2990	2990	2985	1230
319	20240625	140500	314910790	2990	2990	2990	2990	10
320	20240625	140400	314880890	2990	2990	2990	2990	800
321	20240625	140300	312488890	2990	2990	2990	2990	0
322	20240625	140200	312488890	2990	2990	2990	2990	329
323	20240625	140100	311505180	2990	2990	2990	2990	1000
324	20240625	140000	308515180	2995	2995	2995	2995	0
325	20240625	135900	308515180	2995	2995	2995	2995	0
326	20240625	135800	308515180	2995	2995	2995	2995	0
327	20240625	135700	308515180	2995	2995	2995	2995	0
328	20240625	135600	308515180	2995	2995	2995	2995	1
329	20240625	135500	308512185	2995	2995	2995	2995	3
330	20240625	135400	308503200	2995	2995	2995	2995	0
331	20240625	135300	308503200	2995	2995	2995	2995	0
332	20240625	135200	308503200	2995	2995	2995	2995	639
333	20240625	135100	306589395	2995	2995	2995	2995	0
334	20240625	135000	306589395	2995	2995	2995	2995	0
335	20240625	134900	306589395	2995	2995	2995	2995	0
336	20240625	134800	306589395	2995	2995	2995	2995	1
337	20240625	134700	306586400	2990	2990	2990	2990	0
338	20240625	134600	306586400	2990	2990	2990	2990	9
339	20240625	134500	306559490	2990	2990	2990	2990	0
340	20240625	134400	306559490	2990	2995	2995	2990	639
341	20240625	134300	304648875	2995	2995	2995	2995	0
342	20240625	134200	304648875	2995	2995	2995	2995	26
343	20240625	134100	304571005	2995	2995	2995	2995	2
344	20240625	134000	304565015	2990	2990	2990	2990	0
345	20240625	133900	304565015	2990	2990	2990	2990	323
346	20240625	133800	303599245	2990	2990	2990	2990	0
347	20240625	133700	303599245	2990	2990	2990	2990	67
348	20240625	133600	303398915	2995	2990	2995	2990	5
349	20240625	133500	303383945	2995	2990	2995	2990	2
350	20240625	133400	303377960	2990	2990	2990	2990	50
351	20240625	133300	303228460	2980	2980	2980	2980	0
352	20240625	133200	303228460	2980	2980	2980	2980	80
353	20240625	133100	302990060	2975	2980	2980	2975	1000
354	20240625	133000	300014465	2980	2985	2985	2980	2145
355	20240625	132900	293621890	2980	2985	2985	2980	2813
356	20240625	132800	285233525	2990	2990	2990	2990	0
357	20240625	132700	285233525	2990	2990	2990	2990	22
358	20240625	132600	285167745	2990	2990	2990	2990	0
359	20240625	132500	285167745	2990	2990	2990	2990	3
360	20240625	132400	285158775	2990	2990	2990	2990	35
361	20240625	132300	285054125	2990	2990	2990	2980	862
362	20240625	132200	282482330	2995	2990	2995	2990	197
363	20240625	132100	281892730	2995	2995	2995	2995	0
364	20240625	132000	281892730	2995	2995	2995	2995	0
365	20240625	131900	281892730	2995	2995	2995	2995	30
366	20240625	131800	281802880	2990	2990	2990	2990	0
367	20240625	131700	281802880	2990	2990	2990	2990	0
368	20240625	131600	281802880	2990	2990	2990	2990	61
369	20240625	131500	281620490	2990	2990	2990	2990	96
370	20240625	131400	281333450	2990	2990	2990	2990	41
371	20240625	131300	281210860	2990	2990	2990	2990	100
372	20240625	131200	280911860	2990	2990	2990	2990	103
373	20240625	131100	280603890	2990	2990	2990	2990	30
374	20240625	131000	280514190	2990	2990	2990	2990	34
375	20240625	130900	280412530	2990	2990	2990	2990	3
376	20240625	130800	280403560	2985	2985	2985	2985	0
377	20240625	130700	280403560	2985	2985	2985	2985	0
378	20240625	130600	280403560	2985	2985	2985	2985	0
379	20240625	130500	280403560	2985	2985	2985	2985	0
380	20240625	130400	280403560	2985	2985	2985	2985	615
381	20240625	130300	278567785	2985	2985	2985	2985	240
382	20240625	130200	277851385	2985	2985	2985	2985	10
383	20240625	130100	277821535	2990	2990	2990	2990	0
384	20240625	130000	277821535	2990	2990	2990	2990	0
385	20240625	125900	277821535	2990	2990	2990	2990	0
386	20240625	125800	277821535	2990	2990	2990	2990	1033
387	20240625	125700	274732865	2980	2980	2980	2980	5296
388	20240625	125600	258950785	2980	2980	2980	2980	1
389	20240625	125500	258947805	2980	2980	2980	2980	1
390	20240625	125400	258944825	2985	2990	2990	2985	1000
391	20240625	125300	255959805	2990	2990	2990	2990	0
392	20240625	125200	255959805	2990	2990	2990	2990	0
393	20240625	125100	255959805	2990	2990	2990	2990	0
394	20240625	125000	255959805	2990	2995	2995	2990	15
395	20240625	124900	255914900	2995	2995	2995	2995	0
396	20240625	124800	255914900	2995	2985	2995	2985	308
397	20240625	124700	254995440	2985	2985	2985	2985	1653
398	20240625	124600	250061235	2990	2995	2995	2990	44
399	20240625	124500	249929460	2995	2990	2995	2990	120
400	20240625	124400	249570645	2985	2985	2985	2985	0
401	20240625	124300	249570645	2985	2985	2985	2985	0
402	20240625	124200	249570645	2985	2995	2995	2985	567
403	20240625	124100	247876295	2995	2995	2995	2995	90
404	20240625	124000	247606745	2990	2990	2990	2990	1307
405	20240625	123900	243698815	2985	2985	2985	2985	500
406	20240625	123800	242206315	2990	2990	2990	2990	18
407	20240625	123700	242152495	2990	2990	2990	2990	0
408	20240625	123600	242152495	2990	2985	2990	2985	499
409	20240625	123500	240661985	2985	2985	2985	2985	28
410	20240625	123400	240578405	2985	2985	2985	2985	1
411	20240625	123300	240575420	2980	2980	2980	2980	1
412	20240625	123200	240572440	2980	2980	2980	2980	322
413	20240625	123100	239612880	2985	2985	2985	2985	32
414	20240625	123000	239517360	2990	2990	2990	2990	0
415	20240625	122900	239517360	2990	2990	2990	2990	1
416	20240625	122800	239514370	2985	2985	2985	2985	0
417	20240625	122700	239514370	2985	2985	2985	2985	539
418	20240625	122600	237905455	2985	2985	2985	2985	43
419	20240625	122500	237777100	2985	2980	2985	2980	185
420	20240625	122400	237225250	2985	2985	2985	2985	1
421	20240625	122300	237222265	2985	2985	2985	2985	92
422	20240625	122200	236947645	2985	2985	2985	2985	9
423	20240625	122100	236920780	2985	2985	2985	2985	0
424	20240625	122000	236920780	2985	2985	2985	2985	0
425	20240625	121900	236920780	2985	2985	2985	2985	22
426	20240625	121800	236855110	2985	2985	2985	2985	0
427	20240625	121700	236855110	2985	2985	2985	2985	0
428	20240625	121600	236855110	2985	2985	2985	2985	21
429	20240625	121500	236792425	2980	2980	2980	2980	608
430	20240625	121400	234980585	2980	2980	2980	2980	1
431	20240625	121300	234977605	2985	2985	2985	2985	118
432	20240625	121200	234625375	2985	2985	2985	2985	16
433	20240625	121100	234577615	2985	2985	2985	2985	0
434	20240625	121000	234577615	2985	2985	2985	2985	45
435	20240625	120900	234443290	2985	2985	2985	2985	3
436	20240625	120800	234434335	2985	2985	2985	2985	20
437	20240625	120700	234374635	2985	2985	2985	2985	0
438	20240625	120600	234374635	2985	2985	2985	2985	10
439	20240625	120500	234344785	2985	2985	2985	2985	2
440	20240625	120400	234338815	2985	2985	2985	2985	0
441	20240625	120300	234338815	2985	2985	2985	2985	107
442	20240625	120200	234019420	2985	2985	2985	2985	0
443	20240625	120100	234019420	2985	2985	2985	2985	0
444	20240625	120000	234019420	2985	2985	2985	2985	0
445	20240625	115900	234019420	2985	2985	2985	2985	3
446	20240625	115800	234010465	2985	2985	2985	2985	58
447	20240625	115700	233837335	2985	2985	2985	2985	0
448	20240625	115600	233837335	2985	2985	2985	2985	5
449	20240625	115500	233822410	2985	2980	2985	2980	61
450	20240625	115400	233640330	2985	2985	2985	2985	20
451	20240625	115300	233580630	2985	2980	2985	2980	11
452	20240625	115200	233547800	2985	2985	2985	2985	0
453	20240625	115100	233547800	2985	2985	2985	2985	23
454	20240625	115000	233479145	2985	2985	2985	2985	0
455	20240625	114900	233479145	2985	2985	2985	2985	1200
456	20240625	114800	229897145	2985	2985	2985	2985	0
457	20240625	114700	229897145	2985	2985	2985	2985	0
458	20240625	114600	229897145	2985	2985	2985	2985	575
459	20240625	114500	228180770	2985	2985	2985	2985	130
460	20240625	114400	227792720	2985	2985	2985	2985	0
461	20240625	114300	227792720	2985	2985	2985	2985	0
462	20240625	114200	227792720	2985	2985	2985	2985	0
463	20240625	114100	227792720	2985	2985	2985	2985	0
464	20240625	114000	227792720	2985	2985	2985	2985	400
465	20240625	113900	226598720	2985	2985	2985	2985	22
466	20240625	113800	226533050	2985	2985	2985	2985	0
467	20240625	113700	226533050	2985	2985	2985	2985	1
468	20240625	113600	226530065	2975	2975	2975	2975	0
469	20240625	113500	226530065	2975	2980	2980	2975	1137
470	20240625	113400	223142765	2980	2980	2980	2980	0
471	20240625	113300	223142765	2980	2980	2980	2980	0
472	20240625	113200	223142765	2980	2980	2980	2980	0
473	20240625	113100	223142765	2980	2980	2980	2980	0
474	20240625	113000	223142765	2980	2980	2980	2980	3
475	20240625	112900	223133825	2980	2980	2980	2980	0
476	20240625	112800	223133825	2980	2980	2980	2980	0
477	20240625	112700	223133825	2980	2980	2980	2980	590
478	20240625	112600	221375625	2985	2985	2985	2985	54
479	20240625	112500	221214435	2985	2985	2985	2985	57
480	20240625	112400	221044290	2985	2985	2985	2985	320
481	20240625	112300	220089090	2985	2985	2985	2985	0
482	20240625	112200	220089090	2985	2985	2985	2985	13
483	20240625	112100	220050285	2985	2985	2985	2985	0
484	20240625	112000	220050285	2985	2985	2985	2985	0
485	20240625	111900	220050285	2985	2985	2985	2985	27
486	20240625	111800	219969690	2985	2985	2985	2985	0
487	20240625	111700	219969690	2985	2985	2985	2985	0
488	20240625	111600	219969690	2985	2985	2985	2985	0
489	20240625	111500	219969690	2985	2985	2985	2985	2900
490	20240625	111400	211313190	2985	2985	2985	2985	0
491	20240625	111300	211313190	2985	2985	2985	2985	0
492	20240625	111200	211313190	2985	2985	2985	2985	135
493	20240625	111100	210910215	2990	2990	2990	2990	112
494	20240625	111000	210575335	2985	2985	2985	2985	49
495	20240625	110900	210429070	2990	2990	2990	2990	20
496	20240625	110800	210369270	2990	2990	2990	2990	0
497	20240625	110700	210369270	2990	2990	2990	2990	150
498	20240625	110600	209920770	2990	2990	2990	2990	2
499	20240625	110500	209914790	2990	2990	2990	2990	0
500	20240625	110400	209914790	2990	2990	2990	2990	0
501	20240625	110300	209914790	2990	2990	2990	2990	0
502	20240625	110200	209914790	2990	2990	2990	2990	0
503	20240625	110100	209914790	2990	2990	2990	2990	31
504	20240625	110000	209822100	2985	2990	2990	2985	351
505	20240625	105900	208773360	2985	2985	2985	2985	0
506	20240625	105800	208773360	2985	2985	2985	2985	0
507	20240625	105700	208773360	2985	2985	2985	2985	0
508	20240625	105600	208773360	2985	2985	2985	2985	0
509	20240625	105500	208773360	2985	2985	2985	2985	146
510	20240625	105400	208337550	2990	2990	2990	2990	20
511	20240625	105300	208277750	2985	2985	2985	2985	1
512	20240625	105200	208274765	2985	2985	2985	2985	5000
513	20240625	105100	193349765	2990	2990	2990	2990	0
514	20240625	105000	193349765	2990	2990	2990	2990	30
515	20240625	104900	193260065	2990	2990	2990	2990	10
516	20240625	104800	193230165	2985	2985	2985	2985	959
517	20240625	104700	190367550	2985	2985	2985	2985	65
518	20240625	104600	190173525	2985	2985	2985	2985	6500
519	20240625	104500	170771025	2985	2985	2985	2985	2353
520	20240625	104400	163747320	2985	2985	2985	2985	0
521	20240625	104300	163747320	2985	2980	2990	2980	1851
522	20240625	104200	158223920	2985	2985	2985	2985	25
523	20240625	104100	158149295	2985	2980	2985	2980	6
524	20240625	104000	158131390	2980	2980	2980	2980	53
525	20240625	103900	157973450	2980	2980	2980	2980	17
526	20240625	103800	157922790	2980	2980	2980	2980	1
527	20240625	103700	157919810	2980	2980	2980	2980	68
528	20240625	103600	157717170	2980	2985	2985	2980	732
529	20240625	103500	155534310	2985	2985	2985	2985	77
530	20240625	103400	155304465	2985	2975	2985	2975	109
531	20240625	103300	154979790	2975	2980	2980	2975	2133
532	20240625	103200	148625015	2980	2980	2980	2980	0
533	20240625	103100	148625015	2980	2990	2990	2980	319
534	20240625	103000	147673395	2980	2980	2980	2980	0
535	20240625	102900	147673395	2980	2980	2980	2980	175
536	20240625	102800	147151895	2980	2980	2980	2980	0
537	20240625	102700	147151895	2980	2980	2980	2980	5
538	20240625	102600	147136995	2980	2980	2980	2980	0
539	20240625	102500	147136995	2980	2980	2980	2980	50
540	20240625	102400	146987995	2980	2980	2980	2980	10
541	20240625	102300	146958195	2980	2985	2985	2980	1239
542	20240625	102200	143265930	2990	2990	2990	2990	337
543	20240625	102100	142258300	2990	2990	2990	2990	9
544	20240625	102000	142231390	2990	2985	2990	2985	268
545	20240625	101900	141431175	2990	2990	2990	2990	0
546	20240625	101800	141431175	2990	2990	2990	2990	201
547	20240625	101700	140830185	2990	2985	2990	2975	10712
548	20240625	101600	108913095	2990	2990	2990	2985	209
549	20240625	101500	108288705	2985	2990	2990	2985	4
550	20240625	101400	108276755	2985	2985	2985	2985	30
551	20240625	101300	108187205	2990	2990	2990	2990	207
552	20240625	101200	107568275	2990	2990	2990	2990	726
553	20240625	101100	105397535	2990	2985	2990	2985	408
554	20240625	101000	104178615	2985	2990	2990	2985	263
555	20240625	100900	103393540	2990	2990	2990	2990	1017
556	20240625	100800	100352710	2990	2990	2990	2990	320
557	20240625	100700	99395910	2990	2990	2990	2990	301
558	20240625	100600	98495920	2990	2990	2990	2990	133
559	20240625	100500	98098250	2990	2990	2990	2990	10
560	20240625	100400	98068350	2990	2990	2990	2990	1
561	20240625	100300	98065360	2990	2990	2990	2990	42
562	20240625	100200	97939780	2990	2990	2990	2990	15
563	20240625	100100	97894930	2985	2990	2990	2985	119
564	20240625	100000	97539680	2985	2985	2985	2985	36
565	20240625	095900	97432220	2985	2985	2985	2985	2401
566	20240625	095800	90265235	2985	2985	2985	2985	0
567	20240625	095700	90265235	2985	2985	2985	2985	0
568	20240625	095600	90265235	2985	2985	2985	2985	0
569	20240625	095500	90265235	2985	2990	2990	2985	235
570	20240625	095400	89563680	2990	2990	2990	2990	635
571	20240625	095300	87665030	2995	2995	2995	2995	25
572	20240625	095200	87590155	2995	2995	2995	2995	74
573	20240625	095100	87368525	2995	2995	2995	2995	2
574	20240625	095000	87362535	2995	2995	2995	2995	0
575	20240625	094900	87362535	2995	2995	2995	2995	102
576	20240625	094800	87057045	2995	2990	2995	2990	12
577	20240625	094700	87021115	2995	2990	2995	2990	186
578	20240625	094600	86464970	2995	2995	2995	2995	0
579	20240625	094500	86464970	2995	2995	2995	2995	50
580	20240625	094400	86315220	2985	2985	2990	2985	2701
581	20240625	094300	78252670	2985	2990	2990	2985	231
582	20240625	094200	77562245	2990	2990	2990	2990	1
583	20240625	094100	77559255	2995	2995	2995	2995	27
584	20240625	094000	77478390	2995	2995	2995	2995	16
585	20240625	093900	77430470	2995	2995	2995	2990	2335
586	20240625	093800	70448645	2995	2995	2995	2990	1226
587	20240625	093700	66781500	2995	2995	2995	2995	0
588	20240625	093600	66781500	2995	2995	2995	2995	83
589	20240625	093500	66532915	2995	2995	2995	2995	1926
590	20240625	093400	60764545	2995	3000	3000	2995	891
591	20240625	093300	58095000	3000	3000	3000	3000	10
592	20240625	093200	58065000	3000	3000	3000	3000	1
593	20240625	093100	58062000	2995	2995	2995	2995	84
594	20240625	093000	57810420	3000	2995	3000	2995	45
595	20240625	092900	57675570	2995	2995	2995	2995	260
596	20240625	092800	56896870	2995	2995	2995	2995	0
597	20240625	092700	56896870	2995	2995	2995	2995	1004
598	20240625	092600	53889890	2995	2995	2995	2995	202
599	20240625	092500	53284900	2995	2995	2995	2995	125
600	20240625	092400	52910525	2995	2995	2995	2995	72
601	20240625	092300	52694885	2995	3000	3000	2995	717
602	20240625	092200	50547460	3000	3000	3000	3000	1004
603	20240625	092100	47535460	3000	3000	3000	3000	0
604	20240625	092000	47535460	3000	3000	3000	3000	0
605	20240625	091900	47535460	3000	3000	3000	3000	1
606	20240625	091800	47532460	3000	3000	3000	3000	310
607	20240625	091700	46602460	3000	3000	3000	3000	1103
608	20240625	091600	43293460	3000	3000	3005	3000	651
609	20240625	091500	41340455	3000	3000	3000	3000	7
610	20240625	091400	41319455	3000	2995	3000	2995	2383
611	20240625	091300	34180860	2995	3000	3010	2980	7595
612	20240625	091200	11492745	2995	3005	3005	2995	966
613	20240625	091100	8592850	3010	3010	3010	3010	0
614	20240625	091000	8592850	3010	3010	3010	3010	151
615	20240625	090900	8138340	3010	3005	3010	3005	331
616	20240625	090800	7142035	3010	3005	3010	3005	21
617	20240625	090700	7078830	3010	3010	3010	3005	790
618	20240625	090600	4700935	3010	3010	3010	3010	321
619	20240625	090500	3734725	3015	3015	3015	3015	21
620	20240625	090400	3671410	3010	3010	3010	3010	169
621	20240625	090300	3162720	3000	3005	3005	3000	105
622	20240625	090200	2847625	3010	3010	3010	3010	0
623	20240625	090100	2847625	3010	3010	3010	3010	42
624	20240625	090000	2721205	3005	3000	3005	3000	907