KissMeData/063760/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194200	39367620	2990	2990	2990	2990	224
3	20240627	194100	39367620	2990	2990	2990	2990	0
4	20240627	194000	39367620	2990	2990	2990	2990	0
5	20240627	193900	39367620	2990	2990	2990	2990	0
6	20240627	193800	39367620	2990	2990	2990	2990	0
7	20240627	193700	39367620	2990	2990	2990	2990	0
8	20240627	193600	39367620	2990	2990	2990	2990	0
9	20240627	193500	39367620	2990	2990	2990	2990	0
10	20240627	193400	39367620	2990	2990	2990	2990	0
11	20240627	193300	39367620	2990	2990	2990	2990	0
12	20240627	193200	39367620	2990	2990	2990	2990	0
13	20240627	193100	39367620	2990	2990	2990	2990	0
14	20240627	193000	39367620	2990	2990	2990	2990	0
15	20240627	192900	39367620	2990	2990	2990	2990	0
16	20240627	192800	39367620	2990	2990	2990	2990	0
17	20240627	192700	39367620	2990	2990	2990	2990	0
18	20240627	192600	39367620	2990	2990	2990	2990	0
19	20240627	192500	39367620	2990	2990	2990	2990	0
20	20240627	192400	39367620	2990	2990	2990	2990	0
21	20240627	192300	39367620	2990	2990	2990	2990	0
22	20240627	192200	39367620	2990	2990	2990	2990	0
23	20240627	192100	39367620	2990	2990	2990	2990	0
24	20240627	192000	39367620	2990	2990	2990	2990	0
25	20240627	191900	39367620	2990	2990	2990	2990	0
26	20240627	191800	39367620	2990	2990	2990	2990	0
27	20240627	191700	39367620	2990	2990	2990	2990	0
28	20240627	191600	39367620	2990	2990	2990	2990	0
29	20240627	191500	39367620	2990	2990	2990	2990	0
30	20240627	191400	39367620	2990	2990	2990	2990	0
31	20240627	191300	39367620	2990	2990	2990	2990	0
32	20240627	191200	39367620	2990	2990	2990	2990	224
33	20240627	191100	39367620	2990	2990	2990	2990	0
34	20240627	191000	39367620	2990	2990	2990	2990	0
35	20240627	190900	39367620	2990	2990	2990	2990	0
36	20240627	190800	39367620	2990	2990	2990	2990	0
37	20240627	190700	39367620	2990	2990	2990	2990	0
38	20240627	190600	39367620	2990	2990	2990	2990	0
39	20240627	190500	39367620	2990	2990	2990	2990	0
40	20240627	190400	39367620	2990	2990	2990	2990	0
41	20240627	190300	39367620	2990	2990	2990	2990	0
42	20240627	190200	39367620	2990	2990	2990	2990	0
43	20240627	190100	39367620	2990	2990	2990	2990	0
44	20240627	190000	39367620	2990	2990	2990	2990	0
45	20240627	185900	39367620	2990	2990	2990	2990	0
46	20240627	185800	39367620	2990	2990	2990	2990	0
47	20240627	185700	39367620	2990	2990	2990	2990	0
48	20240627	185600	39367620	2990	2990	2990	2990	0
49	20240627	185500	39367620	2990	2990	2990	2990	0
50	20240627	185400	39367620	2990	2990	2990	2990	0
51	20240627	185300	39367620	2990	2990	2990	2990	0
52	20240627	185200	39367620	2990	2990	2990	2990	0
53	20240627	185100	39367620	2990	2990	2990	2990	0
54	20240627	185000	39367620	2990	2990	2990	2990	0
55	20240627	184900	39367620	2990	2990	2990	2990	0
56	20240627	184800	39367620	2990	2990	2990	2990	0
57	20240627	184700	39367620	2990	2990	2990	2990	0
58	20240627	184600	39367620	2990	2990	2990	2990	0
59	20240627	184500	39367620	2990	2990	2990	2990	0
60	20240627	184400	39367620	2990	2990	2990	2990	0
61	20240627	184300	39367620	2990	2990	2990	2990	0
62	20240627	184200	39367620	2990	2990	2990	2990	224
63	20240627	184100	39367620	2990	2990	2990	2990	0
64	20240627	184000	39367620	2990	2990	2990	2990	0
65	20240627	183900	39367620	2990	2990	2990	2990	0
66	20240627	183800	39367620	2990	2990	2990	2990	0
67	20240627	183700	39367620	2990	2990	2990	2990	0
68	20240627	183600	39367620	2990	2990	2990	2990	0
69	20240627	183500	39367620	2990	2990	2990	2990	0
70	20240627	183400	39367620	2990	2990	2990	2990	0
71	20240627	183300	39367620	2990	2990	2990	2990	0
72	20240627	183200	39367620	2990	2990	2990	2990	0
73	20240627	183100	39367620	2990	2990	2990	2990	0
74	20240627	183000	39367620	2990	2990	2990	2990	0
75	20240627	182900	39367620	2990	2990	2990	2990	0
76	20240627	182800	39367620	2990	2990	2990	2990	0
77	20240627	182700	39367620	2990	2990	2990	2990	0
78	20240627	182600	39367620	2990	2990	2990	2990	0
79	20240627	182500	39367620	2990	2990	2990	2990	0
80	20240627	182400	39367620	2990	2990	2990	2990	0
81	20240627	182300	39367620	2990	2990	2990	2990	0
82	20240627	182200	39367620	2990	2990	2990	2990	0
83	20240627	182100	39367620	2990	2990	2990	2990	0
84	20240627	182000	39367620	2990	2990	2990	2990	0
85	20240627	181900	39367620	2990	2990	2990	2990	0
86	20240627	181800	39367620	2990	2990	2990	2990	0
87	20240627	181700	39367620	2990	2990	2990	2990	0
88	20240627	181600	39367620	2990	2990	2990	2990	0
89	20240627	181500	39367620	2990	2990	2990	2990	0
90	20240627	181400	39367620	2990	2990	2990	2990	0
91	20240627	181300	39367620	2990	2990	2990	2990	0
92	20240627	181200	39367620	2990	2990	2990	2990	224
93	20240627	181100	39367620	2990	2990	2990	2990	0
94	20240627	181000	39367620	2990	2990	2990	2990	0
95	20240627	180900	39367620	2990	2990	2990	2990	0
96	20240627	180800	39367620	2990	2990	2990	2990	0
97	20240627	180700	39367620	2990	2990	2990	2990	0
98	20240627	180600	39367620	2990	2990	2990	2990	0
99	20240627	180500	39367620	2990	2990	2990	2990	0
100	20240627	180400	39367620	2990	2990	2990	2990	0
101	20240627	180300	39367620	2990	2990	2990	2990	0
102	20240627	180200	39367620	2990	2990	2990	2990	0
103	20240627	180100	39367620	2990	2990	2990	2990	0
104	20240627	180000	39367620	2990	2990	2990	2990	0
105	20240627	175900	39367620	2990	2990	2990	2990	0
106	20240627	175800	39367620	2990	2990	2990	2990	0
107	20240627	175700	39367620	2990	2990	2990	2990	0
108	20240627	175600	39367620	2990	2990	2990	2990	0
109	20240627	175500	39367620	2990	2990	2990	2990	0
110	20240627	175400	39367620	2990	2990	2990	2990	0
111	20240627	175300	39367620	2990	2990	2990	2990	0
112	20240627	175200	39367620	2990	2990	2990	2990	0
113	20240627	175100	39367620	2990	2990	2990	2990	0
114	20240627	175000	39367620	2990	2990	2990	2990	0
115	20240627	174900	39367620	2990	2990	2990	2990	0
116	20240627	174800	39367620	2990	2990	2990	2990	0
117	20240627	174700	39367620	2990	2990	2990	2990	0
118	20240627	174600	39367620	2990	2990	2990	2990	0
119	20240627	174500	39367620	2990	2990	2990	2990	0
120	20240627	174400	39367620	2990	2990	2990	2990	0
121	20240627	174300	39367620	2990	2990	2990	2990	0
122	20240627	174200	39367620	2990	2990	2990	2990	224
123	20240627	174100	39367620	2990	2990	2990	2990	0
124	20240627	174000	39367620	2990	2990	2990	2990	0
125	20240627	173900	39367620	2990	2990	2990	2990	0
126	20240627	173800	39367620	2990	2990	2990	2990	0
127	20240627	173700	39367620	2990	2990	2990	2990	0
128	20240627	173600	39367620	2990	2990	2990	2990	0
129	20240627	173500	39367620	2990	2990	2990	2990	0
130	20240627	173400	39367620	2990	2990	2990	2990	0
131	20240627	173300	39367620	2990	2990	2990	2990	0
132	20240627	173200	39367620	2990	2990	2990	2990	0
133	20240627	173100	39367620	2990	2990	2990	2990	0
134	20240627	173000	39367620	2990	2990	2990	2990	0
135	20240627	172900	39367620	2990	2990	2990	2990	0
136	20240627	172800	39367620	2990	2990	2990	2990	0
137	20240627	172700	39367620	2990	2990	2990	2990	0
138	20240627	172600	39367620	2990	2990	2990	2990	0
139	20240627	172500	39367620	2990	2990	2990	2990	0
140	20240627	172400	39367620	2990	2990	2990	2990	0
141	20240627	172300	39367620	2990	2990	2990	2990	0
142	20240627	172200	39367620	2990	2990	2990	2990	0
143	20240627	172100	39367620	2990	2990	2990	2990	0
144	20240627	172000	39367620	2990	2990	2990	2990	0
145	20240627	171900	39367620	2990	2990	2990	2990	0
146	20240627	171800	39367620	2990	2990	2990	2990	0
147	20240627	171700	39367620	2990	2990	2990	2990	0
148	20240627	171600	39367620	2990	2990	2990	2990	0
149	20240627	171500	39367620	2990	2990	2990	2990	0
150	20240627	171400	39367620	2990	2990	2990	2990	0
151	20240627	171300	39367620	2990	2990	2990	2990	0
152	20240627	171200	39367620	2990	2990	2990	2990	224
153	20240627	171100	39367620	2990	2990	2990	2990	0
154	20240627	171000	39367620	2990	2990	2990	2990	0
155	20240627	170900	39367620	2990	2990	2990	2990	0
156	20240627	170800	39367620	2990	2990	2990	2990	0
157	20240627	170700	39367620	2990	2990	2990	2990	0
158	20240627	170600	39367620	2990	2990	2990	2990	0
159	20240627	170500	39367620	2990	2990	2990	2990	0
160	20240627	170400	39367620	2990	2990	2990	2990	0
161	20240627	170300	39367620	2990	2990	2990	2990	0
162	20240627	170200	39367620	2990	2990	2990	2990	0
163	20240627	170100	39367620	2990	2990	2990	2990	0
164	20240627	170000	39367620	2990	2990	2990	2990	0
165	20240627	165900	39367620	2990	2990	2990	2990	0
166	20240627	165800	39367620	2990	2990	2990	2990	0
167	20240627	165700	39367620	2990	2990	2990	2990	0
168	20240627	165600	39367620	2990	2990	2990	2990	0
169	20240627	165500	39367620	2990	2990	2990	2990	0
170	20240627	165400	39367620	2990	2990	2990	2990	0
171	20240627	165300	39367620	2990	2990	2990	2990	0
172	20240627	165200	39367620	2990	2990	2990	2990	0
173	20240627	165100	39367620	2990	2990	2990	2990	0
174	20240627	165000	39367620	2990	2990	2990	2990	0
175	20240627	164900	39367620	2990	2990	2990	2990	0
176	20240627	164800	39367620	2990	2990	2990	2990	0
177	20240627	164700	39367620	2990	2990	2990	2990	0
178	20240627	164600	39367620	2990	2990	2990	2990	0
179	20240627	164500	39367620	2990	2990	2990	2990	0
180	20240627	164400	39367620	2990	2990	2990	2990	0
181	20240627	164300	39367620	2990	2990	2990	2990	0
182	20240627	164200	39367620	2990	2990	2990	2990	224
183	20240627	164100	39367620	2990	2990	2990	2990	0
184	20240627	164000	39367620	2990	2990	2990	2990	0
185	20240627	163900	39367620	2990	2990	2990	2990	0
186	20240627	163800	39367620	2990	2990	2990	2990	0
187	20240627	163700	39367620	2990	2990	2990	2990	0
188	20240627	163600	39367620	2990	2990	2990	2990	0
189	20240627	163500	39367620	2990	2990	2990	2990	0
190	20240627	163400	39367620	2990	2990	2990	2990	0
191	20240627	163300	39367620	2990	2990	2990	2990	0
192	20240627	163200	39367620	2990	2990	2990	2990	0
193	20240627	163100	39367620	2990	2990	2990	2990	0
194	20240627	163000	39367620	2990	2990	2990	2990	0
195	20240627	162900	39367620	2990	2990	2990	2990	0
196	20240627	162800	39367620	2990	2990	2990	2990	0
197	20240627	162700	39367620	2990	2990	2990	2990	0
198	20240627	162600	39367620	2990	2990	2990	2990	0
199	20240627	162500	39367620	2990	2990	2990	2990	0
200	20240627	162400	39367620	2990	2990	2990	2990	0
201	20240627	162300	39367620	2990	2990	2990	2990	0
202	20240627	162200	39367620	2990	2990	2990	2990	0
203	20240627	162100	39367620	2990	2990	2990	2990	0
204	20240627	162000	39367620	2990	2990	2990	2990	0
205	20240627	161900	39367620	2990	2990	2990	2990	0
206	20240627	161800	39367620	2990	2990	2990	2990	0
207	20240627	161700	39367620	2990	2990	2990	2990	0
208	20240627	161600	39367620	2990	2990	2990	2990	0
209	20240627	161500	39367620	2990	2990	2990	2990	0
210	20240627	161400	39367620	2990	2990	2990	2990	0
211	20240627	161300	39367620	2990	2990	2990	2990	0
212	20240627	161200	39367620	2990	2990	2990	2990	224
213	20240627	161100	39367620	2990	2990	2990	2990	0
214	20240627	161000	39367620	2990	2990	2990	2990	0
215	20240627	160900	39367620	2990	2990	2990	2990	0
216	20240627	160800	39367620	2990	2990	2990	2990	0
217	20240627	160700	39367620	2990	2990	2990	2990	0
218	20240627	160600	39367620	2990	2990	2990	2990	0
219	20240627	160500	39367620	2990	2990	2990	2990	0
220	20240627	160400	39367620	2990	2990	2990	2990	0
221	20240627	160300	39367620	2990	2990	2990	2990	0
222	20240627	160200	39367620	2990	2990	2990	2990	0
223	20240627	160100	39367620	2990	2990	2990	2990	0
224	20240627	160000	39367620	2990	2990	2990	2990	0
225	20240627	155900	39367620	2990	2990	2990	2990	0
226	20240627	155800	39367620	2990	2990	2990	2990	0
227	20240627	155700	39367620	2990	2990	2990	2990	0
228	20240627	155600	39367620	2990	2990	2990	2990	0
229	20240627	155500	39367620	2990	2990	2990	2990	0
230	20240627	155400	39367620	2990	2990	2990	2990	0
231	20240627	155300	39367620	2990	2990	2990	2990	0
232	20240627	155200	39367620	2990	2990	2990	2990	0
233	20240627	155100	39367620	2990	2990	2990	2990	0
234	20240627	155000	39367620	2990	2990	2990	2990	0
235	20240627	154900	39367620	2990	2990	2990	2990	0
236	20240627	154800	39367620	2990	2990	2990	2990	0
237	20240627	154700	39367620	2990	2990	2990	2990	0
238	20240627	154600	39367620	2990	2990	2990	2990	0
239	20240627	154500	39367620	2990	2990	2990	2990	0
240	20240627	154400	39367620	2990	2990	2990	2990	0
241	20240627	154300	39367620	2990	2990	2990	2990	0
242	20240627	154200	39367620	2990	2990	2990	2990	224
243	20240627	154100	39367620	2990	2990	2990	2990	0
244	20240627	154000	39367620	2990	2990	2990	2990	0
245	20240627	153900	39367620	2990	2990	2990	2990	0
246	20240627	153800	39367620	2990	2990	2990	2990	0
247	20240627	153700	39367620	2990	2990	2990	2990	0
248	20240627	153600	39367620	2990	2990	2990	2990	0
249	20240627	153500	39367620	2990	2990	2990	2990	0
250	20240627	153400	39367620	2990	2990	2990	2990	0
251	20240627	153300	39367620	2990	2990	2990	2990	0
252	20240627	153200	39367620	2990	2990	2990	2990	0
253	20240627	153100	39367620	2990	2990	2990	2990	0
254	20240627	153000	39367620	2990	2990	2990	2990	224
255	20240627	152900	38697860	3005	3005	3005	3005	0
256	20240627	152800	38697860	3005	3005	3005	3005	0
257	20240627	152700	38697860	3005	3005	3005	3005	0
258	20240627	152600	38697860	3005	3005	3005	3005	0
259	20240627	152500	38697860	3005	3005	3005	3005	0
260	20240627	152400	38697860	3005	3005	3005	3005	0
261	20240627	152300	38697860	3005	3005	3005	3005	0
262	20240627	152200	38697860	3005	3005	3005	3005	0
263	20240627	152100	38697860	3005	3005	3005	3005	0
264	20240627	152000	38697860	3005	3005	3005	3005	0
265	20240627	151900	38697860	3005	3005	3005	3005	0
266	20240627	151800	38697860	3005	3005	3005	2985	86
267	20240627	151700	38441110	2990	2990	2990	2990	0
268	20240627	151600	38441110	2990	2990	2990	2990	15
269	20240627	151500	38396260	2990	2990	2990	2990	0
270	20240627	151400	38396260	2990	2990	2990	2990	0
271	20240627	151300	38396260	2990	2990	2990	2990	0
272	20240627	151200	38396260	2990	2990	2990	2990	0
273	20240627	151100	38396260	2990	2990	2990	2990	0
274	20240627	151000	38396260	2990	2990	2990	2990	0
275	20240627	150900	38396260	2990	2990	2990	2990	0
276	20240627	150800	38396260	2990	2990	2990	2990	0
277	20240627	150700	38396260	2990	2990	2990	2990	0
278	20240627	150600	38396260	2990	2990	2990	2990	0
279	20240627	150500	38396260	2990	2990	2990	2990	0
280	20240627	150400	38396260	2990	2990	2990	2990	0
281	20240627	150300	38396260	2990	2990	2990	2990	0
282	20240627	150200	38396260	2990	2990	2990	2990	0
283	20240627	150100	38396260	2990	2990	2990	2990	0
284	20240627	150000	38396260	2990	2985	2990	2985	775
285	20240627	145900	36079225	2990	2990	2990	2990	0
286	20240627	145800	36079225	2990	2990	2990	2990	0
287	20240627	145700	36079225	2990	2990	2990	2990	0
288	20240627	145600	36079225	2990	2990	2990	2990	0
289	20240627	145500	36079225	2990	2990	2990	2990	0
290	20240627	145400	36079225	2990	2990	2990	2990	0
291	20240627	145300	36079225	2990	2990	2990	2990	0
292	20240627	145200	36079225	2990	2990	2990	2990	0
293	20240627	145100	36079225	2990	2990	2990	2990	0
294	20240627	145000	36079225	2990	2990	2990	2990	0
295	20240627	144900	36079225	2990	2990	2990	2990	0
296	20240627	144800	36079225	2990	2990	2990	2990	0
297	20240627	144700	36079225	2990	2990	2990	2990	0
298	20240627	144600	36079225	2990	2990	2990	2990	0
299	20240627	144500	36079225	2990	2990	2990	2990	0
300	20240627	144400	36079225	2990	2990	2990	2990	0
301	20240627	144300	36079225	2990	2990	2990	2990	0
302	20240627	144200	36079225	2990	2990	2990	2990	0
303	20240627	144100	36079225	2990	2990	2990	2990	0
304	20240627	144000	36079225	2990	2990	2990	2990	32
305	20240627	143900	35983545	2995	2995	2995	2995	0
306	20240627	143800	35983545	2995	2995	2995	2995	0
307	20240627	143700	35983545	2995	2995	2995	2995	0
308	20240627	143600	35983545	2995	2995	2995	2995	0
309	20240627	143500	35983545	2995	2995	2995	2995	0
310	20240627	143400	35983545	2995	2995	2995	2995	0
311	20240627	143300	35983545	2995	2995	2995	2995	0
312	20240627	143200	35983545	2995	2995	2995	2995	0
313	20240627	143100	35983545	2995	2995	2995	2995	0
314	20240627	143000	35983545	2995	2995	2995	2995	0
315	20240627	142900	35983545	2995	2995	2995	2995	0
316	20240627	142800	35983545	2995	2995	2995	2995	0
317	20240627	142700	35983545	2995	2995	2995	2995	0
318	20240627	142600	35983545	2995	2995	2995	2995	9
319	20240627	142500	35956590	2995	2995	2995	2995	57
320	20240627	142400	35785875	2995	2995	2995	2995	0
321	20240627	142300	35785875	2995	2995	2995	2995	0
322	20240627	142200	35785875	2995	2995	2995	2995	0
323	20240627	142100	35785875	2995	2995	2995	2995	4
324	20240627	142000	35773895	2995	2995	2995	2995	4
325	20240627	141900	35761915	3010	3010	3010	3010	0
326	20240627	141800	35761915	3010	3010	3010	3010	0
327	20240627	141700	35761915	3010	3000	3010	3000	2
328	20240627	141600	35755905	3010	3010	3010	3010	0
329	20240627	141500	35755905	3010	3010	3010	3010	0
330	20240627	141400	35755905	3010	3010	3010	3010	0
331	20240627	141300	35755905	3010	3010	3010	3010	0
332	20240627	141200	35755905	3010	3010	3010	3010	0
333	20240627	141100	35755905	3010	3010	3010	3010	0
334	20240627	141000	35755905	3010	3010	3010	3010	0
335	20240627	140900	35755905	3010	3010	3010	3010	0
336	20240627	140800	35755905	3010	3010	3010	3010	0
337	20240627	140700	35755905	3010	3010	3010	3010	0
338	20240627	140600	35755905	3010	3010	3010	3010	0
339	20240627	140500	35755905	3010	3010	3010	3010	0
340	20240627	140400	35755905	3010	3010	3010	3010	0
341	20240627	140300	35755905	3010	3010	3010	3010	0
342	20240627	140200	35755905	3010	3010	3010	3010	0
343	20240627	140100	35755905	3010	3010	3010	3010	0
344	20240627	140000	35755905	3010	3000	3010	3000	103
345	20240627	135900	35446525	3000	3000	3000	3000	0
346	20240627	135800	35446525	3000	3000	3000	3000	0
347	20240627	135700	35446525	3000	3000	3000	3000	0
348	20240627	135600	35446525	3000	3000	3000	3000	0
349	20240627	135500	35446525	3000	3000	3000	3000	0
350	20240627	135400	35446525	3000	3000	3000	3000	0
351	20240627	135300	35446525	3000	3000	3000	3000	0
352	20240627	135200	35446525	3000	3000	3000	3000	0
353	20240627	135100	35446525	3000	3000	3000	3000	0
354	20240627	135000	35446525	3000	3000	3000	3000	0
355	20240627	134900	35446525	3000	3000	3000	3000	0
356	20240627	134800	35446525	3000	3000	3000	3000	0
357	20240627	134700	35446525	3000	3000	3000	3000	0
358	20240627	134600	35446525	3000	3000	3000	3000	0
359	20240627	134500	35446525	3000	3000	3000	3000	0
360	20240627	134400	35446525	3000	3000	3000	3000	0
361	20240627	134300	35446525	3000	3000	3000	3000	0
362	20240627	134200	35446525	3000	3000	3000	3000	0
363	20240627	134100	35446525	3000	3000	3000	3000	0
364	20240627	134000	35446525	3000	3000	3000	3000	65
365	20240627	133900	35251525	3020	3020	3020	3020	0
366	20240627	133800	35251525	3020	3020	3020	3020	0
367	20240627	133700	35251525	3020	3020	3020	3020	0
368	20240627	133600	35251525	3020	3020	3020	3020	0
369	20240627	133500	35251525	3020	3020	3020	3020	0
370	20240627	133400	35251525	3020	3020	3020	3020	0
371	20240627	133300	35251525	3020	3020	3020	3020	0
372	20240627	133200	35251525	3020	3020	3020	3020	0
373	20240627	133100	35251525	3020	3020	3020	3020	800
374	20240627	133000	32835525	3020	3020	3020	3020	0
375	20240627	132900	32835525	3020	3020	3020	3020	0
376	20240627	132800	32835525	3020	3020	3020	3020	0
377	20240627	132700	32835525	3020	3020	3020	3020	0
378	20240627	132600	32835525	3020	3005	3020	3005	800
379	20240627	132500	30423100	2990	2990	2990	2990	0
380	20240627	132400	30423100	2990	2990	2990	2990	0
381	20240627	132300	30423100	2990	2990	2990	2990	0
382	20240627	132200	30423100	2990	2990	2990	2990	0
383	20240627	132100	30423100	2990	2990	2990	2990	0
384	20240627	132000	30423100	2990	2990	2990	2990	65
385	20240627	131900	30228750	2990	2990	2990	2990	0
386	20240627	131800	30228750	2990	2990	2990	2990	0
387	20240627	131700	30228750	2990	2990	2990	2990	0
388	20240627	131600	30228750	2990	2990	2990	2990	0
389	20240627	131500	30228750	2990	2990	2990	2990	0
390	20240627	131400	30228750	2990	2990	2990	2990	0
391	20240627	131300	30228750	2990	2990	2990	2990	0
392	20240627	131200	30228750	2990	2990	2990	2990	15
393	20240627	131100	30183900	2990	2990	2990	2990	0
394	20240627	131000	30183900	2990	2990	2990	2990	0
395	20240627	130900	30183900	2990	2990	2990	2990	0
396	20240627	130800	30183900	2990	2990	2990	2990	0
397	20240627	130700	30183900	2990	2990	2990	2990	0
398	20240627	130600	30183900	2990	2990	2990	2990	0
399	20240627	130500	30183900	2990	2990	2990	2990	2
400	20240627	130400	30177920	2995	2995	2995	2995	0
401	20240627	130300	30177920	2995	2995	2995	2995	0
402	20240627	130200	30177920	2995	2995	2995	2995	0
403	20240627	130100	30177920	2995	2995	2995	2995	0
404	20240627	130000	30177920	2995	2995	2995	2995	65
405	20240627	125900	29983245	3000	3000	3000	3000	0
406	20240627	125800	29983245	3000	3000	3000	3000	0
407	20240627	125700	29983245	3000	3000	3000	3000	0
408	20240627	125600	29983245	3000	3000	3000	3000	100
409	20240627	125500	29683245	2995	2995	2995	2995	77
410	20240627	125400	29452630	2990	2990	2990	2990	0
411	20240627	125300	29452630	2990	2990	2990	2990	0
412	20240627	125200	29452630	2990	2990	2990	2990	0
413	20240627	125100	29452630	2990	2990	2990	2990	0
414	20240627	125000	29452630	2990	2990	2990	2990	0
415	20240627	124900	29452630	2990	2990	2990	2990	0
416	20240627	124800	29452630	2990	2990	2990	2990	0
417	20240627	124700	29452630	2990	2990	2990	2990	0
418	20240627	124600	29452630	2990	2990	2990	2990	0
419	20240627	124500	29452630	2990	2990	2990	2990	0
420	20240627	124400	29452630	2990	2990	2990	2990	0
421	20240627	124300	29452630	2990	2990	2990	2990	0
422	20240627	124200	29452630	2990	2990	2990	2990	0
423	20240627	124100	29452630	2990	2990	2990	2990	0
424	20240627	124000	29452630	2990	2990	2990	2990	132
425	20240627	123900	29057950	2995	2995	2995	2995	0
426	20240627	123800	29057950	2995	2995	2995	2995	0
427	20240627	123700	29057950	2995	2995	2995	2995	0
428	20240627	123600	29057950	2995	2995	2995	2995	0
429	20240627	123500	29057950	2995	2995	2995	2995	0
430	20240627	123400	29057950	2995	2995	2995	2995	0
431	20240627	123300	29057950	2995	2995	2995	2995	0
432	20240627	123200	29057950	2995	2995	2995	2995	1
433	20240627	123100	29054955	2990	2990	2990	2990	0
434	20240627	123000	29054955	2990	2990	2990	2990	0
435	20240627	122900	29054955	2990	2990	2990	2990	0
436	20240627	122800	29054955	2990	2990	2990	2990	0
437	20240627	122700	29054955	2990	2990	2990	2990	0
438	20240627	122600	29054955	2990	2990	2990	2990	0
439	20240627	122500	29054955	2990	2990	2990	2990	0
440	20240627	122400	29054955	2990	2990	2990	2990	0
441	20240627	122300	29054955	2990	2990	2990	2990	0
442	20240627	122200	29054955	2990	2990	2990	2990	0
443	20240627	122100	29054955	2990	2990	2990	2990	100
444	20240627	122000	28755955	2990	2990	2990	2990	16
445	20240627	121900	28708115	3000	3000	3000	3000	0
446	20240627	121800	28708115	3000	3000	3000	3000	0
447	20240627	121700	28708115	3000	3000	3000	3000	0
448	20240627	121600	28708115	3000	3000	3000	3000	0
449	20240627	121500	28708115	3000	3000	3000	3000	0
450	20240627	121400	28708115	3000	3000	3000	3000	0
451	20240627	121300	28708115	3000	3000	3000	3000	0
452	20240627	121200	28708115	3000	3000	3000	3000	0
453	20240627	121100	28708115	3000	3000	3000	3000	1
454	20240627	121000	28705115	2995	2995	2995	2995	1
455	20240627	120900	28702120	2995	2995	2995	2995	2
456	20240627	120800	28696130	3000	3000	3000	3000	2364
457	20240627	120700	21604130	3005	3005	3005	3005	1
458	20240627	120600	21601125	3000	3000	3000	3000	0
459	20240627	120500	21601125	3000	3000	3000	3000	0
460	20240627	120400	21601125	3000	3000	3000	3000	0
461	20240627	120300	21601125	3000	3000	3000	3000	0
462	20240627	120200	21601125	3000	3000	3000	3000	0
463	20240627	120100	21601125	3000	3000	3000	3000	0
464	20240627	120000	21601125	3000	3000	3000	3000	65
465	20240627	115900	21406125	3000	3000	3000	3000	0
466	20240627	115800	21406125	3000	3000	3000	3000	0
467	20240627	115700	21406125	3000	3000	3000	3000	0
468	20240627	115600	21406125	3000	3000	3000	3000	0
469	20240627	115500	21406125	3000	3000	3000	3000	0
470	20240627	115400	21406125	3000	3000	3000	3000	0
471	20240627	115300	21406125	3000	3000	3000	3000	0
472	20240627	115200	21406125	3000	3000	3000	3000	0
473	20240627	115100	21406125	3000	3000	3000	3000	0
474	20240627	115000	21406125	3000	3000	3000	3000	0
475	20240627	114900	21406125	3000	3000	3000	3000	0
476	20240627	114800	21406125	3000	3000	3000	3000	0
477	20240627	114700	21406125	3000	3000	3000	3000	118
478	20240627	114600	21052125	3005	3005	3005	3005	16
479	20240627	114500	21004045	3005	3005	3005	3005	0
480	20240627	114400	21004045	3005	3005	3005	3005	0
481	20240627	114300	21004045	3005	3005	3005	3005	0
482	20240627	114200	21004045	3005	3005	3005	3005	0
483	20240627	114100	21004045	3005	3005	3005	3005	0
484	20240627	114000	21004045	3005	3005	3005	3005	18
485	20240627	113900	20949955	3010	3010	3010	3010	0
486	20240627	113800	20949955	3010	3010	3010	3010	0
487	20240627	113700	20949955	3010	3010	3010	3010	0
488	20240627	113600	20949955	3010	3010	3010	3010	0
489	20240627	113500	20949955	3010	3010	3010	3010	0
490	20240627	113400	20949955	3010	3010	3010	3010	1
491	20240627	113300	20946945	3005	3005	3005	3005	1
492	20240627	113200	20943940	3005	3005	3005	3005	0
493	20240627	113100	20943940	3005	3005	3005	3005	0
494	20240627	113000	20943940	3005	3005	3005	3005	0
495	20240627	112900	20943940	3005	3005	3005	3005	0
496	20240627	112800	20943940	3005	3005	3005	3005	0
497	20240627	112700	20943940	3005	3005	3005	3005	500
498	20240627	112600	19441440	3010	3010	3010	3010	0
499	20240627	112500	19441440	3010	3010	3010	3010	2
500	20240627	112400	19435420	3010	3010	3010	3010	0
501	20240627	112300	19435420	3010	3010	3010	3010	0
502	20240627	112200	19435420	3010	3010	3010	3010	2
503	20240627	112100	19429400	3010	3010	3010	3010	0
504	20240627	112000	19429400	3010	3010	3010	3010	1
505	20240627	111900	19426390	3015	3015	3015	3015	0
506	20240627	111800	19426390	3015	3015	3015	3015	0
507	20240627	111700	19426390	3015	3020	3020	3015	1204
508	20240627	111600	15790315	3020	3020	3020	3020	0
509	20240627	111500	15790315	3020	3020	3020	3020	0
510	20240627	111400	15790315	3020	3020	3020	3020	0
511	20240627	111300	15790315	3020	3020	3020	3020	0
512	20240627	111200	15790315	3020	3020	3020	3020	0
513	20240627	111100	15790315	3020	3020	3020	3020	0
514	20240627	111000	15790315	3020	3020	3020	3020	0
515	20240627	110900	15790315	3020	3020	3020	3020	0
516	20240627	110800	15790315	3020	3020	3020	3020	0
517	20240627	110700	15790315	3020	3020	3020	3020	0
518	20240627	110600	15790315	3020	3020	3020	3020	0
519	20240627	110500	15790315	3020	3020	3020	3020	0
520	20240627	110400	15790315	3020	3020	3020	3020	0
521	20240627	110300	15790315	3020	3020	3020	3020	8
522	20240627	110200	15766155	3020	3020	3020	3020	0
523	20240627	110100	15766155	3020	3020	3020	3020	0
524	20240627	110000	15766155	3020	3020	3020	3020	65
525	20240627	105900	15569855	3020	3020	3020	3020	0
526	20240627	105800	15569855	3020	3020	3020	3020	1
527	20240627	105700	15566835	3020	3020	3020	3020	0
528	20240627	105600	15566835	3020	3020	3020	3020	62
529	20240627	105500	15379595	3020	3020	3020	3020	0
530	20240627	105400	15379595	3020	3020	3020	3020	0
531	20240627	105300	15379595	3020	3020	3020	3020	0
532	20240627	105200	15379595	3020	3020	3020	3020	0
533	20240627	105100	15379595	3020	3020	3020	3020	0
534	20240627	105000	15379595	3020	3020	3020	3020	0
535	20240627	104900	15379595	3020	3020	3020	3020	0
536	20240627	104800	15379595	3020	3020	3020	3020	0
537	20240627	104700	15379595	3020	3020	3020	3020	1
538	20240627	104600	15376575	3020	3020	3020	3020	0
539	20240627	104500	15376575	3020	3020	3020	3020	2
540	20240627	104400	15370535	3005	3005	3005	3005	0
541	20240627	104300	15370535	3005	3005	3005	3005	0
542	20240627	104200	15370535	3005	3005	3005	3005	0
543	20240627	104100	15370535	3005	3005	3005	3005	0
544	20240627	104000	15370535	3005	3005	3005	3005	65
545	20240627	103900	15175210	3035	3035	3035	3035	0
546	20240627	103800	15175210	3035	3035	3035	3035	0
547	20240627	103700	15175210	3035	3035	3035	3035	0
548	20240627	103600	15175210	3035	3035	3035	3035	0
549	20240627	103500	15175210	3035	3035	3035	3035	0
550	20240627	103400	15175210	3035	3035	3035	3005	78
551	20240627	103300	14940130	3015	3015	3015	3015	0
552	20240627	103200	14940130	3015	3015	3015	3015	0
553	20240627	103100	14940130	3015	3015	3015	3015	0
554	20240627	103000	14940130	3015	3015	3015	3015	0
555	20240627	102900	14940130	3015	3015	3015	3015	0
556	20240627	102800	14940130	3015	3015	3015	3015	0
557	20240627	102700	14940130	3015	3015	3015	3015	0
558	20240627	102600	14940130	3015	3015	3015	3015	0
559	20240627	102500	14940130	3015	3015	3015	3015	0
560	20240627	102400	14940130	3015	3015	3015	3015	0
561	20240627	102300	14940130	3015	3015	3015	3015	0
562	20240627	102200	14940130	3015	3015	3015	3015	0
563	20240627	102100	14940130	3015	3015	3015	3015	0
564	20240627	102000	14940130	3015	3015	3015	3015	65
565	20240627	101900	14744155	3015	3015	3015	3015	33
566	20240627	101800	14644660	3015	3015	3015	3015	0
567	20240627	101700	14644660	3015	3015	3015	3015	0
568	20240627	101600	14644660	3015	3015	3015	3015	11
569	20240627	101500	14611495	3020	3020	3020	3020	0
570	20240627	101400	14611495	3020	3020	3020	3020	1
571	20240627	101300	14608475	3020	3020	3020	3020	0
572	20240627	101200	14608475	3020	3020	3020	3020	100
573	20240627	101100	14306475	3020	3020	3020	3020	0
574	20240627	101000	14306475	3020	3020	3020	3020	0
575	20240627	100900	14306475	3020	3020	3020	3020	0
576	20240627	100800	14306475	3020	3020	3020	3020	0
577	20240627	100700	14306475	3020	3020	3020	3020	79
578	20240627	100600	14067895	3020	3020	3020	3020	0
579	20240627	100500	14067895	3020	3020	3020	3020	0
580	20240627	100400	14067895	3020	3020	3020	3020	50
581	20240627	100300	13916895	3020	3020	3020	3020	0
582	20240627	100200	13916895	3020	3020	3020	3020	0
583	20240627	100100	13916895	3020	3020	3020	3020	0
584	20240627	100000	13916895	3020	3020	3020	3020	65
585	20240627	095900	13720595	3045	3045	3045	3045	0
586	20240627	095800	13720595	3045	3045	3045	3045	0
587	20240627	095700	13720595	3045	3045	3045	3045	0
588	20240627	095600	13720595	3045	3045	3045	3045	0
589	20240627	095500	13720595	3045	3045	3045	3045	0
590	20240627	095400	13720595	3045	3045	3045	3045	0
591	20240627	095300	13720595	3045	3045	3045	3045	65
592	20240627	095200	13522670	3015	3015	3015	3015	0
593	20240627	095100	13522670	3015	3015	3015	3015	0
594	20240627	095000	13522670	3015	3015	3015	3015	0
595	20240627	094900	13522670	3015	3015	3015	3015	0
596	20240627	094800	13522670	3015	3015	3015	3015	0
597	20240627	094700	13522670	3015	3015	3015	3015	0
598	20240627	094600	13522670	3015	3015	3015	3015	0
599	20240627	094500	13522670	3015	3015	3015	3015	0
600	20240627	094400	13522670	3015	3015	3015	3015	0
601	20240627	094300	13522670	3015	3015	3015	3015	0
602	20240627	094200	13522670	3015	3015	3015	3015	0
603	20240627	094100	13522670	3015	3015	3015	3015	0
604	20240627	094000	13522670	3015	3015	3015	3015	65
605	20240627	093900	13326695	3020	3020	3020	3020	0
606	20240627	093800	13326695	3020	3035	3035	3020	106
607	20240627	093700	13005700	3035	3035	3035	3035	22
608	20240627	093600	12938930	3035	3035	3035	3035	40
609	20240627	093500	12817530	3025	3025	3025	3025	0
610	20240627	093400	12817530	3025	3025	3025	3025	0
611	20240627	093300	12817530	3025	3025	3025	3025	0
612	20240627	093200	12817530	3025	3025	3025	3025	0
613	20240627	093100	12817530	3025	3030	3030	3025	150
614	20240627	093000	12363145	3025	3025	3025	3025	0
615	20240627	092900	12363145	3025	3025	3025	3025	0
616	20240627	092800	12363145	3025	3025	3025	3025	0
617	20240627	092700	12363145	3025	3025	3025	3025	0
618	20240627	092600	12363145	3025	3025	3025	3025	0
619	20240627	092500	12363145	3025	3025	3025	3025	0
620	20240627	092400	12363145	3025	3025	3025	3025	0
621	20240627	092300	12363145	3025	3025	3025	3025	4
622	20240627	092200	12351045	3015	3015	3115	3005	424
623	20240627	092100	11045905	3015	3000	3015	3000	450
624	20240627	092000	9693225	3000	3000	3000	3000	1
625	20240627	091900	9690225	3005	3005	3005	3005	0
626	20240627	091800	9690225	3005	3005	3005	3005	0
627	20240627	091700	9690225	3005	3005	3005	3005	0
628	20240627	091600	9690225	3005	3005	3005	3005	2500
629	20240627	091500	2177725	3000	3000	3000	3000	101
630	20240627	091400	1874725	3005	3005	3005	3005	0
631	20240627	091300	1874725	3005	3005	3005	3005	0
632	20240627	091200	1874725	3005	3005	3005	3005	0
633	20240627	091100	1874725	3005	3005	3005	3005	0
634	20240627	091000	1874725	3005	3005	3005	3005	0
635	20240627	090900	1874725	3005	3005	3005	3005	0
636	20240627	090800	1874725	3005	3005	3005	3005	0
637	20240627	090700	1874725	3005	3005	3005	3005	1
638	20240627	090600	1871720	3000	3000	3000	3000	5
639	20240627	090500	1856720	3000	3000	3000	3000	2
640	20240627	090400	1850720	3005	2980	3005	2960	260
641	20240627	090300	1078610	3020	3020	3020	3020	0
642	20240627	090200	1078610	3020	3020	3020	3020	0
643	20240627	090100	1078610	3020	3020	3020	3020	0
644	20240627	090000	1078610	3020	2970	3020	2970	363