KissMeData/054920/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193800	151796030	2995	2995	2995	2995	271
3	20240626	193700	151796030	2995	2995	2995	2995	0
4	20240626	193600	151796030	2995	2995	2995	2995	0
5	20240626	193500	151796030	2995	2995	2995	2995	0
6	20240626	193400	151796030	2995	2995	2995	2995	0
7	20240626	193300	151796030	2995	2995	2995	2995	0
8	20240626	193200	151796030	2995	2995	2995	2995	0
9	20240626	193100	151796030	2995	2995	2995	2995	0
10	20240626	193000	151796030	2995	2995	2995	2995	0
11	20240626	192900	151796030	2995	2995	2995	2995	0
12	20240626	192800	151796030	2995	2995	2995	2995	0
13	20240626	192700	151796030	2995	2995	2995	2995	0
14	20240626	192600	151796030	2995	2995	2995	2995	0
15	20240626	192500	151796030	2995	2995	2995	2995	0
16	20240626	192400	151796030	2995	2995	2995	2995	0
17	20240626	192300	151796030	2995	2995	2995	2995	0
18	20240626	192200	151796030	2995	2995	2995	2995	0
19	20240626	192100	151796030	2995	2995	2995	2995	0
20	20240626	192000	151796030	2995	2995	2995	2995	0
21	20240626	191900	151796030	2995	2995	2995	2995	0
22	20240626	191800	151796030	2995	2995	2995	2995	0
23	20240626	191700	151796030	2995	2995	2995	2995	0
24	20240626	191600	151796030	2995	2995	2995	2995	0
25	20240626	191500	151796030	2995	2995	2995	2995	0
26	20240626	191400	151796030	2995	2995	2995	2995	0
27	20240626	191300	151796030	2995	2995	2995	2995	0
28	20240626	191200	151796030	2995	2995	2995	2995	0
29	20240626	191100	151796030	2995	2995	2995	2995	0
30	20240626	191000	151796030	2995	2995	2995	2995	0
31	20240626	190900	151796030	2995	2995	2995	2995	0
32	20240626	190800	151796030	2995	2995	2995	2995	271
33	20240626	190700	151796030	2995	2995	2995	2995	0
34	20240626	190600	151796030	2995	2995	2995	2995	0
35	20240626	190500	151796030	2995	2995	2995	2995	0
36	20240626	190400	151796030	2995	2995	2995	2995	0
37	20240626	190300	151796030	2995	2995	2995	2995	0
38	20240626	190200	151796030	2995	2995	2995	2995	0
39	20240626	190100	151796030	2995	2995	2995	2995	0
40	20240626	190000	151796030	2995	2995	2995	2995	0
41	20240626	185900	151796030	2995	2995	2995	2995	0
42	20240626	185800	151796030	2995	2995	2995	2995	0
43	20240626	185700	151796030	2995	2995	2995	2995	0
44	20240626	185600	151796030	2995	2995	2995	2995	0
45	20240626	185500	151796030	2995	2995	2995	2995	0
46	20240626	185400	151796030	2995	2995	2995	2995	0
47	20240626	185300	151796030	2995	2995	2995	2995	0
48	20240626	185200	151796030	2995	2995	2995	2995	0
49	20240626	185100	151796030	2995	2995	2995	2995	0
50	20240626	185000	151796030	2995	2995	2995	2995	0
51	20240626	184900	151796030	2995	2995	2995	2995	0
52	20240626	184800	151796030	2995	2995	2995	2995	0
53	20240626	184700	151796030	2995	2995	2995	2995	0
54	20240626	184600	151796030	2995	2995	2995	2995	0
55	20240626	184500	151796030	2995	2995	2995	2995	0
56	20240626	184400	151796030	2995	2995	2995	2995	0
57	20240626	184300	151796030	2995	2995	2995	2995	0
58	20240626	184200	151796030	2995	2995	2995	2995	0
59	20240626	184100	151796030	2995	2995	2995	2995	0
60	20240626	184000	151796030	2995	2995	2995	2995	0
61	20240626	183900	151796030	2995	2995	2995	2995	0
62	20240626	183800	151796030	2995	2995	2995	2995	271
63	20240626	183700	151796030	2995	2995	2995	2995	0
64	20240626	183600	151796030	2995	2995	2995	2995	0
65	20240626	183500	151796030	2995	2995	2995	2995	0
66	20240626	183400	151796030	2995	2995	2995	2995	0
67	20240626	183300	151796030	2995	2995	2995	2995	0
68	20240626	183200	151796030	2995	2995	2995	2995	0
69	20240626	183100	151796030	2995	2995	2995	2995	0
70	20240626	183000	151796030	2995	2995	2995	2995	0
71	20240626	182900	151796030	2995	2995	2995	2995	0
72	20240626	182800	151796030	2995	2995	2995	2995	0
73	20240626	182700	151796030	2995	2995	2995	2995	0
74	20240626	182600	151796030	2995	2995	2995	2995	0
75	20240626	182500	151796030	2995	2995	2995	2995	0
76	20240626	182400	151796030	2995	2995	2995	2995	0
77	20240626	182300	151796030	2995	2995	2995	2995	0
78	20240626	182200	151796030	2995	2995	2995	2995	0
79	20240626	182100	151796030	2995	2995	2995	2995	0
80	20240626	182000	151796030	2995	2995	2995	2995	0
81	20240626	181900	151796030	2995	2995	2995	2995	0
82	20240626	181800	151796030	2995	2995	2995	2995	0
83	20240626	181700	151796030	2995	2995	2995	2995	0
84	20240626	181600	151796030	2995	2995	2995	2995	0
85	20240626	181500	151796030	2995	2995	2995	2995	0
86	20240626	181400	151796030	2995	2995	2995	2995	0
87	20240626	181300	151796030	2995	2995	2995	2995	0
88	20240626	181200	151796030	2995	2995	2995	2995	0
89	20240626	181100	151796030	2995	2995	2995	2995	0
90	20240626	181000	151796030	2995	2995	2995	2995	0
91	20240626	180900	151796030	2995	2995	2995	2995	0
92	20240626	180800	151796030	2995	2995	2995	2995	271
93	20240626	180700	151796030	2995	2995	2995	2995	0
94	20240626	180600	151796030	2995	2995	2995	2995	0
95	20240626	180500	151796030	2995	2995	2995	2995	0
96	20240626	180400	151796030	2995	2995	2995	2995	0
97	20240626	180300	151796030	2995	2995	2995	2995	0
98	20240626	180200	151796030	2995	2995	2995	2995	0
99	20240626	180100	151796030	2995	2995	2995	2995	0
100	20240626	180000	151796030	2995	2995	2995	2995	0
101	20240626	175900	151796030	2995	2995	2995	2995	0
102	20240626	175800	151796030	2995	2995	2995	2995	0
103	20240626	175700	151796030	2995	2995	2995	2995	0
104	20240626	175600	151796030	2995	2995	2995	2995	0
105	20240626	175500	151796030	2995	2995	2995	2995	0
106	20240626	175400	151796030	2995	2995	2995	2995	0
107	20240626	175300	151796030	2995	2995	2995	2995	0
108	20240626	175200	151796030	2995	2995	2995	2995	0
109	20240626	175100	151796030	2995	2995	2995	2995	0
110	20240626	175000	151796030	2995	2995	2995	2995	0
111	20240626	174900	151796030	2995	2995	2995	2995	0
112	20240626	174800	151796030	2995	2995	2995	2995	0
113	20240626	174700	151796030	2995	2995	2995	2995	0
114	20240626	174600	151796030	2995	2995	2995	2995	0
115	20240626	174500	151796030	2995	2995	2995	2995	0
116	20240626	174400	151796030	2995	2995	2995	2995	0
117	20240626	174300	151796030	2995	2995	2995	2995	0
118	20240626	174200	151796030	2995	2995	2995	2995	0
119	20240626	174100	151796030	2995	2995	2995	2995	0
120	20240626	174000	151796030	2995	2995	2995	2995	0
121	20240626	173900	151796030	2995	2995	2995	2995	0
122	20240626	173800	151796030	2995	2995	2995	2995	271
123	20240626	173700	151796030	2995	2995	2995	2995	0
124	20240626	173600	151796030	2995	2995	2995	2995	0
125	20240626	173500	151796030	2995	2995	2995	2995	0
126	20240626	173400	151796030	2995	2995	2995	2995	0
127	20240626	173300	151796030	2995	2995	2995	2995	0
128	20240626	173200	151796030	2995	2995	2995	2995	0
129	20240626	173100	151796030	2995	2995	2995	2995	0
130	20240626	173000	151796030	2995	2995	2995	2995	0
131	20240626	172900	151796030	2995	2995	2995	2995	0
132	20240626	172800	151796030	2995	2995	2995	2995	0
133	20240626	172700	151796030	2995	2995	2995	2995	0
134	20240626	172600	151796030	2995	2995	2995	2995	0
135	20240626	172500	151796030	2995	2995	2995	2995	0
136	20240626	172400	151796030	2995	2995	2995	2995	0
137	20240626	172300	151796030	2995	2995	2995	2995	0
138	20240626	172200	151796030	2995	2995	2995	2995	0
139	20240626	172100	151796030	2995	2995	2995	2995	0
140	20240626	172000	151796030	2995	2995	2995	2995	0
141	20240626	171900	151796030	2995	2995	2995	2995	0
142	20240626	171800	151796030	2995	2995	2995	2995	0
143	20240626	171700	151796030	2995	2995	2995	2995	0
144	20240626	171600	151796030	2995	2995	2995	2995	0
145	20240626	171500	151796030	2995	2995	2995	2995	0
146	20240626	171400	151796030	2995	2995	2995	2995	0
147	20240626	171300	151796030	2995	2995	2995	2995	0
148	20240626	171200	151796030	2995	2995	2995	2995	0
149	20240626	171100	151796030	2995	2995	2995	2995	0
150	20240626	171000	151796030	2995	2995	2995	2995	0
151	20240626	170900	151796030	2995	2995	2995	2995	0
152	20240626	170800	151796030	2995	2995	2995	2995	271
153	20240626	170700	151796030	2995	2995	2995	2995	0
154	20240626	170600	151796030	2995	2995	2995	2995	0
155	20240626	170500	151796030	2995	2995	2995	2995	0
156	20240626	170400	151796030	2995	2995	2995	2995	0
157	20240626	170300	151796030	2995	2995	2995	2995	0
158	20240626	170200	151796030	2995	2995	2995	2995	0
159	20240626	170100	151796030	2995	2995	2995	2995	0
160	20240626	170000	151796030	2995	2995	2995	2995	0
161	20240626	165900	151796030	2995	2995	2995	2995	0
162	20240626	165800	151796030	2995	2995	2995	2995	0
163	20240626	165700	151796030	2995	2995	2995	2995	0
164	20240626	165600	151796030	2995	2995	2995	2995	0
165	20240626	165500	151796030	2995	2995	2995	2995	0
166	20240626	165400	151796030	2995	2995	2995	2995	0
167	20240626	165300	151796030	2995	2995	2995	2995	0
168	20240626	165200	151796030	2995	2995	2995	2995	0
169	20240626	165100	151796030	2995	2995	2995	2995	0
170	20240626	165000	151796030	2995	2995	2995	2995	0
171	20240626	164900	151796030	2995	2995	2995	2995	0
172	20240626	164800	151796030	2995	2995	2995	2995	0
173	20240626	164700	151796030	2995	2995	2995	2995	0
174	20240626	164600	151796030	2995	2995	2995	2995	0
175	20240626	164500	151796030	2995	2995	2995	2995	0
176	20240626	164400	151796030	2995	2995	2995	2995	0
177	20240626	164300	151796030	2995	2995	2995	2995	0
178	20240626	164200	151796030	2995	2995	2995	2995	0
179	20240626	164100	151796030	2995	2995	2995	2995	0
180	20240626	164000	151796030	2995	2995	2995	2995	0
181	20240626	163900	151796030	2995	2995	2995	2995	0
182	20240626	163800	151796030	2995	2995	2995	2995	271
183	20240626	163700	151796030	2995	2995	2995	2995	0
184	20240626	163600	151796030	2995	2995	2995	2995	0
185	20240626	163500	151796030	2995	2995	2995	2995	0
186	20240626	163400	151796030	2995	2995	2995	2995	0
187	20240626	163300	151796030	2995	2995	2995	2995	0
188	20240626	163200	151796030	2995	2995	2995	2995	0
189	20240626	163100	151796030	2995	2995	2995	2995	0
190	20240626	163000	151796030	2995	2995	2995	2995	0
191	20240626	162900	151796030	2995	2995	2995	2995	0
192	20240626	162800	151796030	2995	2995	2995	2995	0
193	20240626	162700	151796030	2995	2995	2995	2995	0
194	20240626	162600	151796030	2995	2995	2995	2995	0
195	20240626	162500	151796030	2995	2995	2995	2995	0
196	20240626	162400	151796030	2995	2995	2995	2995	0
197	20240626	162300	151796030	2995	2995	2995	2995	0
198	20240626	162200	151796030	2995	2995	2995	2995	0
199	20240626	162100	151796030	2995	2995	2995	2995	0
200	20240626	162000	151796030	2995	2995	2995	2995	0
201	20240626	161900	151796030	2995	2995	2995	2995	0
202	20240626	161800	151796030	2995	2995	2995	2995	0
203	20240626	161700	151796030	2995	2995	2995	2995	0
204	20240626	161600	151796030	2995	2995	2995	2995	0
205	20240626	161500	151796030	2995	2995	2995	2995	0
206	20240626	161400	151796030	2995	2995	2995	2995	0
207	20240626	161300	151796030	2995	2995	2995	2995	0
208	20240626	161200	151796030	2995	2995	2995	2995	0
209	20240626	161100	151796030	2995	2995	2995	2995	0
210	20240626	161000	151796030	2995	2995	2995	2995	0
211	20240626	160900	151796030	2995	2995	2995	2995	0
212	20240626	160800	151796030	2995	2995	2995	2995	271
213	20240626	160700	151796030	2995	2995	2995	2995	0
214	20240626	160600	151796030	2995	2995	2995	2995	0
215	20240626	160500	151796030	2995	2995	2995	2995	0
216	20240626	160400	151796030	2995	2995	2995	2995	0
217	20240626	160300	151796030	2995	2995	2995	2995	0
218	20240626	160200	151796030	2995	2995	2995	2995	0
219	20240626	160100	151796030	2995	2995	2995	2995	0
220	20240626	160000	151796030	2995	2995	2995	2995	0
221	20240626	155900	151796030	2995	2995	2995	2995	0
222	20240626	155800	151796030	2995	2995	2995	2995	0
223	20240626	155700	151796030	2995	2995	2995	2995	0
224	20240626	155600	151796030	2995	2995	2995	2995	0
225	20240626	155500	151796030	2995	2995	2995	2995	0
226	20240626	155400	151796030	2995	2995	2995	2995	0
227	20240626	155300	151796030	2995	2995	2995	2995	0
228	20240626	155200	151796030	2995	2995	2995	2995	0
229	20240626	155100	151796030	2995	2995	2995	2995	0
230	20240626	155000	151796030	2995	2995	2995	2995	0
231	20240626	154900	151796030	2995	2995	2995	2995	0
232	20240626	154800	151796030	2995	2995	2995	2995	0
233	20240626	154700	151796030	2995	2995	2995	2995	0
234	20240626	154600	151796030	2995	2995	2995	2995	0
235	20240626	154500	151796030	2995	2995	2995	2995	0
236	20240626	154400	151796030	2995	2995	2995	2995	0
237	20240626	154300	151796030	2995	2995	2995	2995	0
238	20240626	154200	151796030	2995	2995	2995	2995	0
239	20240626	154100	151796030	2995	2995	2995	2995	0
240	20240626	154000	151796030	2995	2995	2995	2995	0
241	20240626	153900	151796030	2995	2995	2995	2995	0
242	20240626	153800	151796030	2995	2995	2995	2995	271
243	20240626	153700	151796030	2995	2995	2995	2995	0
244	20240626	153600	151796030	2995	2995	2995	2995	0
245	20240626	153500	151796030	2995	2995	2995	2995	0
246	20240626	153400	151796030	2995	2995	2995	2995	0
247	20240626	153300	151796030	2995	2995	2995	2995	0
248	20240626	153200	151796030	2995	2995	2995	2995	0
249	20240626	153100	151796030	2995	2995	2995	2995	0
250	20240626	153000	151796030	2995	2995	2995	2995	271
251	20240626	152900	150984385	2995	2995	2995	2995	0
252	20240626	152800	150984385	2995	2995	2995	2995	0
253	20240626	152700	150984385	2995	2995	2995	2995	0
254	20240626	152600	150984385	2995	2995	2995	2995	0
255	20240626	152500	150984385	2995	2995	2995	2995	0
256	20240626	152400	150984385	2995	2995	2995	2995	0
257	20240626	152300	150984385	2995	2995	2995	2995	0
258	20240626	152200	150984385	2995	2995	2995	2995	0
259	20240626	152100	150984385	2995	2995	2995	2995	0
260	20240626	152000	150984385	2995	2995	2995	2995	0
261	20240626	151900	150984385	2995	2995	2995	2995	1
262	20240626	151800	150981390	2980	2980	2980	2980	38
263	20240626	151700	150868150	2995	2995	2995	2995	1
264	20240626	151600	150865155	2990	2990	2990	2990	227
265	20240626	151500	150186425	2990	2990	2990	2990	10
266	20240626	151400	150156525	2990	2990	2990	2990	24
267	20240626	151300	150084765	2990	2990	2990	2990	0
268	20240626	151200	150084765	2990	2990	2990	2990	0
269	20240626	151100	150084765	2990	2990	2990	2990	3
270	20240626	151000	150075795	2990	2990	2990	2990	1
271	20240626	150900	150072805	2980	2980	2980	2980	0
272	20240626	150800	150072805	2980	2980	2980	2980	90
273	20240626	150700	149804605	2975	2980	2980	2975	850
274	20240626	150600	147274260	2980	2980	2980	2980	0
275	20240626	150500	147274260	2980	2985	2985	2980	127
276	20240626	150400	146895790	2980	2980	2980	2980	0
277	20240626	150300	146895790	2980	2980	2980	2980	0
278	20240626	150200	146895790	2980	2980	2980	2980	0
279	20240626	150100	146895790	2980	2980	2980	2980	0
280	20240626	150000	146895790	2980	2980	2980	2980	0
281	20240626	145900	146895790	2980	2980	2980	2980	88
282	20240626	145800	146633550	2980	2995	2995	2980	48
283	20240626	145700	146490395	2995	2995	2995	2995	2000
284	20240626	145600	140500395	2995	2995	2995	2995	0
285	20240626	145500	140500395	2995	2995	2995	2995	44
286	20240626	145400	140368615	2995	2995	2995	2995	0
287	20240626	145300	140368615	2995	3000	3000	2995	200
288	20240626	145200	139769115	3000	3000	3000	3000	80
289	20240626	145100	139529115	3000	3000	3000	3000	0
290	20240626	145000	139529115	3000	3000	3000	3000	0
291	20240626	144900	139529115	3000	3000	3000	3000	0
292	20240626	144800	139529115	3000	3000	3000	3000	0
293	20240626	144700	139529115	3000	3000	3000	3000	0
294	20240626	144600	139529115	3000	3000	3000	3000	0
295	20240626	144500	139529115	3000	3000	3000	3000	0
296	20240626	144400	139529115	3000	2990	3000	2990	9
297	20240626	144300	139502195	2990	2990	2990	2990	1220
298	20240626	144200	135854395	2985	2985	2985	2985	24
299	20240626	144100	135782755	2980	2985	2985	2980	950
300	20240626	144000	132949255	2985	2985	2985	2985	26
301	20240626	143900	132871645	2985	2985	2985	2985	100
302	20240626	143800	132573145	2985	2985	2985	2985	0
303	20240626	143700	132573145	2985	2985	2985	2985	0
304	20240626	143600	132573145	2985	2980	2985	2980	502
305	20240626	143500	131077170	2980	2980	2980	2980	0
306	20240626	143400	131077170	2980	2980	2980	2980	10
307	20240626	143300	131047370	2975	2980	2980	2975	8
308	20240626	143200	131023535	2975	2975	2975	2975	179
309	20240626	143100	130491010	2975	2970	2975	2970	7
310	20240626	143000	130470215	2970	2980	2980	2970	3717
311	20240626	142900	119399530	2980	2980	2980	2980	1
312	20240626	142800	119396550	2980	2980	2980	2980	0
313	20240626	142700	119396550	2980	2985	2985	2980	2800
314	20240626	142600	111044015	2985	2985	2985	2985	1
315	20240626	142500	111041030	2990	2990	2990	2990	0
316	20240626	142400	111041030	2990	2990	2990	2990	7
317	20240626	142300	111020100	2990	2990	2990	2990	0
318	20240626	142200	111020100	2990	2990	2990	2990	0
319	20240626	142100	111020100	2990	2990	2990	2990	2
320	20240626	142000	111014120	2990	2990	2990	2990	0
321	20240626	141900	111014120	2990	2990	2990	2990	0
322	20240626	141800	111014120	2990	2990	2990	2990	0
323	20240626	141700	111014120	2990	2990	2990	2990	0
324	20240626	141600	111014120	2990	2990	2990	2990	0
325	20240626	141500	111014120	2990	2990	2990	2990	159
326	20240626	141400	110538710	2990	2990	2990	2990	0
327	20240626	141300	110538710	2990	2990	2990	2990	0
328	20240626	141200	110538710	2990	2990	2990	2990	0
329	20240626	141100	110538710	2990	2990	2990	2990	10
330	20240626	141000	110508810	2985	2985	2985	2985	0
331	20240626	140900	110508810	2985	2985	2985	2985	0
332	20240626	140800	110508810	2985	2985	2985	2985	0
333	20240626	140700	110508810	2985	2985	2985	2985	0
334	20240626	140600	110508810	2985	2985	2985	2985	10
335	20240626	140500	110478960	2985	2985	2985	2985	0
336	20240626	140400	110478960	2985	2985	2985	2985	0
337	20240626	140300	110478960	2985	2985	2985	2985	0
338	20240626	140200	110478960	2985	2985	2985	2985	0
339	20240626	140100	110478960	2985	2985	2985	2985	0
340	20240626	140000	110478960	2985	2985	2985	2985	205
341	20240626	135900	109867035	2990	2990	2990	2990	20
342	20240626	135800	109807235	2990	2990	2990	2990	2
343	20240626	135700	109801255	2985	2985	2985	2985	3
344	20240626	135600	109792300	2990	2990	2990	2990	0
345	20240626	135500	109792300	2990	2990	2990	2990	23
346	20240626	135400	109723530	2990	2990	2990	2990	0
347	20240626	135300	109723530	2990	2990	2990	2990	2
348	20240626	135200	109717550	2990	2990	2990	2990	529
349	20240626	135100	108135840	2990	2990	2990	2990	0
350	20240626	135000	108135840	2990	2990	2990	2990	0
351	20240626	134900	108135840	2990	2990	2990	2990	7
352	20240626	134800	108114910	2990	2990	2990	2990	0
353	20240626	134700	108114910	2990	2990	2990	2990	0
354	20240626	134600	108114910	2990	2990	2990	2990	0
355	20240626	134500	108114910	2990	2990	2990	2990	0
356	20240626	134400	108114910	2990	2990	2990	2990	0
357	20240626	134300	108114910	2990	2990	2990	2990	0
358	20240626	134200	108114910	2990	2990	2990	2990	0
359	20240626	134100	108114910	2990	2990	2990	2990	0
360	20240626	134000	108114910	2990	2990	2990	2990	0
361	20240626	133900	108114910	2990	2990	2990	2990	0
362	20240626	133800	108114910	2990	2990	2990	2990	0
363	20240626	133700	108114910	2990	2990	2990	2990	1
364	20240626	133600	108111920	2995	2995	2995	2995	0
365	20240626	133500	108111920	2995	2995	2995	2995	7
366	20240626	133400	108090955	2995	2995	2995	2995	0
367	20240626	133300	108090955	2995	2995	2995	2995	0
368	20240626	133200	108090955	2995	2995	2995	2995	0
369	20240626	133100	108090955	2995	2995	2995	2995	0
370	20240626	133000	108090955	2995	2995	2995	2995	0
371	20240626	132900	108090955	2995	2995	2995	2995	0
372	20240626	132800	108090955	2995	2995	2995	2995	1
373	20240626	132700	108087960	2995	2995	2995	2995	10
374	20240626	132600	108058010	2990	2990	2990	2990	0
375	20240626	132500	108058010	2990	2990	2990	2990	0
376	20240626	132400	108058010	2990	2990	2990	2990	0
377	20240626	132300	108058010	2990	2990	2990	2990	0
378	20240626	132200	108058010	2990	2990	2990	2990	0
379	20240626	132100	108058010	2990	2990	2990	2990	0
380	20240626	132000	108058010	2990	2990	2990	2990	0
381	20240626	131900	108058010	2990	2990	2990	2990	0
382	20240626	131800	108058010	2990	2990	2990	2990	0
383	20240626	131700	108058010	2990	2990	2990	2990	0
384	20240626	131600	108058010	2990	2990	2990	2990	0
385	20240626	131500	108058010	2990	2990	2990	2990	0
386	20240626	131400	108058010	2990	2990	2990	2990	0
387	20240626	131300	108058010	2990	2990	2990	2990	0
388	20240626	131200	108058010	2990	2990	2990	2990	0
389	20240626	131100	108058010	2990	2990	2990	2990	0
390	20240626	131000	108058010	2990	2990	2990	2990	1000
391	20240626	130900	105068010	2990	2990	2990	2990	335
392	20240626	130800	104066360	2990	2995	2995	2990	344
393	20240626	130700	103037770	2990	2990	2990	2990	0
394	20240626	130600	103037770	2990	2990	2990	2990	0
395	20240626	130500	103037770	2990	2990	2990	2990	0
396	20240626	130400	103037770	2990	2990	2990	2990	0
397	20240626	130300	103037770	2990	2990	2990	2990	0
398	20240626	130200	103037770	2990	2990	2990	2990	0
399	20240626	130100	103037770	2990	2990	2990	2990	0
400	20240626	130000	103037770	2990	2990	2990	2990	0
401	20240626	125900	103037770	2990	2990	2990	2990	0
402	20240626	125800	103037770	2990	2990	2990	2990	0
403	20240626	125700	103037770	2990	2990	2990	2990	0
404	20240626	125600	103037770	2990	2990	2995	2990	7
405	20240626	125500	103016815	2995	2995	2995	2995	195
406	20240626	125400	102432790	2995	2995	2995	2995	0
407	20240626	125300	102432790	2995	2995	2995	2995	350
408	20240626	125200	101384540	2995	2995	2995	2995	0
409	20240626	125100	101384540	2995	2995	2995	2995	0
410	20240626	125000	101384540	2995	2995	2995	2995	0
411	20240626	124900	101384540	2995	2995	2995	2995	574
412	20240626	124800	99665410	2995	2995	2995	2995	0
413	20240626	124700	99665410	2995	2995	2995	2995	0
414	20240626	124600	99665410	2995	2995	2995	2995	0
415	20240626	124500	99665410	2995	2995	2995	2995	0
416	20240626	124400	99665410	2995	2995	2995	2995	0
417	20240626	124300	99665410	2995	2995	2995	2995	1
418	20240626	124200	99662415	2995	2995	2995	2995	0
419	20240626	124100	99662415	2995	2995	2995	2995	0
420	20240626	124000	99662415	2995	2995	2995	2995	0
421	20240626	123900	99662415	2995	2995	2995	2995	0
422	20240626	123800	99662415	2995	3000	3000	2995	13
423	20240626	123700	99623470	3000	3000	3000	3000	0
424	20240626	123600	99623470	3000	3000	3000	3000	12
425	20240626	123500	99587470	2995	2995	2995	2995	0
426	20240626	123400	99587470	2995	2995	2995	2995	0
427	20240626	123300	99587470	2995	2995	2995	2995	0
428	20240626	123200	99587470	2995	2995	2995	2995	0
429	20240626	123100	99587470	2995	2995	2995	2995	0
430	20240626	123000	99587470	2995	2995	2995	2995	0
431	20240626	122900	99587470	2995	2995	2995	2995	1
432	20240626	122800	99584475	3000	3000	3000	3000	52
433	20240626	122700	99428475	3010	3010	3010	3010	0
434	20240626	122600	99428475	3010	3010	3010	3010	0
435	20240626	122500	99428475	3010	3010	3010	3010	0
436	20240626	122400	99428475	3010	3010	3010	3010	0
437	20240626	122300	99428475	3010	3010	3010	3010	0
438	20240626	122200	99428475	3010	3010	3010	3010	0
439	20240626	122100	99428475	3010	3010	3010	3010	0
440	20240626	122000	99428475	3010	3010	3010	3010	0
441	20240626	121900	99428475	3010	3010	3010	3010	0
442	20240626	121800	99428475	3010	3010	3010	3010	0
443	20240626	121700	99428475	3010	3010	3010	3010	0
444	20240626	121600	99428475	3010	3010	3010	3010	300
445	20240626	121500	98525475	3005	3005	3005	3005	0
446	20240626	121400	98525475	3005	3005	3005	3005	0
447	20240626	121300	98525475	3005	3005	3005	3005	0
448	20240626	121200	98525475	3005	3005	3005	3005	0
449	20240626	121100	98525475	3005	3005	3005	3005	0
450	20240626	121000	98525475	3005	3005	3005	3005	110
451	20240626	120900	98194925	3005	3005	3005	3005	0
452	20240626	120800	98194925	3005	3005	3005	3005	0
453	20240626	120700	98194925	3005	3005	3005	3005	0
454	20240626	120600	98194925	3005	3005	3005	3005	0
455	20240626	120500	98194925	3005	3005	3005	3005	0
456	20240626	120400	98194925	3005	3010	3010	3005	2
457	20240626	120300	98188910	3010	3010	3010	3010	0
458	20240626	120200	98188910	3010	3010	3010	3010	0
459	20240626	120100	98188910	3010	3010	3010	3010	0
460	20240626	120000	98188910	3010	3010	3010	3010	0
461	20240626	115900	98188910	3010	3010	3010	3010	68
462	20240626	115800	97984230	3010	3010	3010	3010	0
463	20240626	115700	97984230	3010	3010	3010	3010	0
464	20240626	115600	97984230	3010	3010	3010	3010	12
465	20240626	115500	97948110	3010	3010	3010	3010	0
466	20240626	115400	97948110	3010	3010	3010	3010	0
467	20240626	115300	97948110	3010	3010	3010	3010	406
468	20240626	115200	96726050	3010	3010	3010	3010	0
469	20240626	115100	96726050	3010	3010	3010	3010	0
470	20240626	115000	96726050	3010	3010	3010	3010	4
471	20240626	114900	96714010	3010	3010	3010	3010	0
472	20240626	114800	96714010	3010	3010	3010	3010	0
473	20240626	114700	96714010	3010	3010	3010	3010	0
474	20240626	114600	96714010	3010	3010	3010	3010	0
475	20240626	114500	96714010	3010	3010	3010	3010	0
476	20240626	114400	96714010	3010	3010	3010	3010	0
477	20240626	114300	96714010	3010	3010	3010	3010	0
478	20240626	114200	96714010	3010	3010	3010	3010	0
479	20240626	114100	96714010	3010	3010	3010	3010	0
480	20240626	114000	96714010	3010	3010	3010	3010	205
481	20240626	113900	96096960	3010	3010	3010	3010	0
482	20240626	113800	96096960	3010	3010	3010	3010	1656
483	20240626	113700	91112400	3015	3015	3015	3015	0
484	20240626	113600	91112400	3015	3015	3015	3015	0
485	20240626	113500	91112400	3015	3015	3015	3015	0
486	20240626	113400	91112400	3015	3015	3015	3015	0
487	20240626	113300	91112400	3015	3015	3015	3015	0
488	20240626	113200	91112400	3015	3015	3015	3015	0
489	20240626	113100	91112400	3015	3015	3015	3015	0
490	20240626	113000	91112400	3015	3015	3015	3015	0
491	20240626	112900	91112400	3015	3015	3015	3015	0
492	20240626	112800	91112400	3015	3015	3015	3015	0
493	20240626	112700	91112400	3015	3015	3015	3015	0
494	20240626	112600	91112400	3015	3015	3015	3015	0
495	20240626	112500	91112400	3015	3015	3015	3015	0
496	20240626	112400	91112400	3015	3015	3015	3015	1
497	20240626	112300	91109385	3010	3010	3010	3010	1149
498	20240626	112200	87650895	3010	3010	3010	3010	0
499	20240626	112100	87650895	3010	3010	3010	3010	11
500	20240626	112000	87617785	3010	3010	3010	3010	1
501	20240626	111900	87614775	3015	3015	3015	3015	0
502	20240626	111800	87614775	3015	3015	3015	3015	0
503	20240626	111700	87614775	3015	3015	3015	3015	0
504	20240626	111600	87614775	3015	3015	3015	3015	1
505	20240626	111500	87611760	3015	3015	3015	3015	0
506	20240626	111400	87611760	3015	3015	3015	3015	2
507	20240626	111300	87605730	3000	3000	3000	3000	10
508	20240626	111200	87575730	3000	3000	3000	3000	0
509	20240626	111100	87575730	3000	3000	3000	3000	0
510	20240626	111000	87575730	3000	3000	3000	3000	0
511	20240626	110900	87575730	3000	3000	3000	3000	0
512	20240626	110800	87575730	3000	3000	3000	3000	0
513	20240626	110700	87575730	3000	3000	3000	3000	0
514	20240626	110600	87575730	3000	3000	3000	3000	0
515	20240626	110500	87575730	3000	3000	3000	3000	0
516	20240626	110400	87575730	3000	3000	3000	3000	0
517	20240626	110300	87575730	3000	3000	3000	3000	0
518	20240626	110200	87575730	3000	3000	3000	3000	0
519	20240626	110100	87575730	3000	3000	3000	3000	0
520	20240626	110000	87575730	3000	3000	3000	3000	0
521	20240626	105900	87575730	3000	3000	3000	3000	760
522	20240626	105800	85295730	3000	3000	3000	3000	0
523	20240626	105700	85295730	3000	3000	3000	3000	0
524	20240626	105600	85295730	3000	3000	3000	3000	0
525	20240626	105500	85295730	3000	3000	3000	3000	92
526	20240626	105400	85019730	3000	3005	3005	3000	231
527	20240626	105300	84326385	3010	3010	3010	3010	1
528	20240626	105200	84323375	3010	3010	3010	3010	39
529	20240626	105100	84205985	3010	3010	3010	3010	1
530	20240626	105000	84202975	3020	3020	3020	3020	0
531	20240626	104900	84202975	3020	3020	3020	3020	0
532	20240626	104800	84202975	3020	3020	3020	3020	0
533	20240626	104700	84202975	3020	3005	3020	3005	34
534	20240626	104600	84100790	3010	3010	3010	3010	0
535	20240626	104500	84100790	3010	3010	3010	3010	76
536	20240626	104400	83872030	3000	3000	3000	3000	0
537	20240626	104300	83872030	3000	3000	3000	3000	0
538	20240626	104200	83872030	3000	3000	3000	3000	0
539	20240626	104100	83872030	3000	3000	3000	3000	0
540	20240626	104000	83872030	3000	3000	3000	3000	0
541	20240626	103900	83872030	3000	3000	3000	3000	0
542	20240626	103800	83872030	3000	3000	3000	3000	0
543	20240626	103700	83872030	3000	3000	3000	3000	0
544	20240626	103600	83872030	3000	3000	3000	3000	0
545	20240626	103500	83872030	3000	3000	3000	3000	0
546	20240626	103400	83872030	3000	3000	3000	3000	5
547	20240626	103300	83857030	3010	3010	3010	3010	7
548	20240626	103200	83835960	3000	3000	3000	3000	0
549	20240626	103100	83835960	3000	3000	3000	3000	0
550	20240626	103000	83835960	3000	3000	3000	3000	0
551	20240626	102900	83835960	3000	3000	3000	3000	0
552	20240626	102800	83835960	3000	3000	3000	3000	0
553	20240626	102700	83835960	3000	3000	3000	3000	0
554	20240626	102600	83835960	3000	3000	3000	3000	2
555	20240626	102500	83829960	2985	3005	3005	2985	1322
556	20240626	102400	79865320	3010	3010	3010	3010	1
557	20240626	102300	79862310	3010	3010	3010	3010	1
558	20240626	102200	79859300	3010	3010	3010	3010	0
559	20240626	102100	79859300	3010	3010	3010	3010	1
560	20240626	102000	79856290	3000	3000	3000	3000	0
561	20240626	101900	79856290	3000	3000	3000	3000	0
562	20240626	101800	79856290	3000	3000	3000	3000	5285
563	20240626	101700	64001290	3005	3005	3005	3005	0
564	20240626	101600	64001290	3005	3005	3005	3005	4
565	20240626	101500	63989270	3000	3000	3000	3000	0
566	20240626	101400	63989270	3000	3000	3000	3000	567
567	20240626	101300	62288270	3005	3005	3005	3005	0
568	20240626	101200	62288270	3005	3005	3005	3005	12
569	20240626	101100	62252210	3005	3005	3005	3005	100
570	20240626	101000	61951710	3010	3010	3010	3010	0
571	20240626	100900	61951710	3010	3010	3010	3010	0
572	20240626	100800	61951710	3010	3010	3010	3010	0
573	20240626	100700	61951710	3010	3010	3010	3010	5
574	20240626	100600	61936660	3010	3010	3010	3010	0
575	20240626	100500	61936660	3010	3010	3010	3010	0
576	20240626	100400	61936660	3010	3010	3010	3010	2
577	20240626	100300	61930640	3010	3010	3010	3010	0
578	20240626	100200	61930640	3010	3010	3010	3010	33
579	20240626	100100	61831310	3010	3010	3010	3010	0
580	20240626	100000	61831310	3010	3010	3010	3010	0
581	20240626	095900	61831310	3010	3010	3010	3010	2
582	20240626	095800	61825290	3005	3005	3005	3005	39
583	20240626	095700	61708095	3005	3005	3005	3005	0
584	20240626	095600	61708095	3005	3010	3010	3005	15
585	20240626	095500	61663000	3010	3010	3010	3010	10
586	20240626	095400	61632900	3010	3010	3010	3010	0
587	20240626	095300	61632900	3010	3010	3010	3010	5
588	20240626	095200	61617850	3005	3005	3005	3005	0
589	20240626	095100	61617850	3005	3005	3005	3005	0
590	20240626	095000	61617850	3005	3005	3005	3005	0
591	20240626	094900	61617850	3005	3005	3005	3005	5
592	20240626	094800	61602825	3005	3005	3005	3005	96
593	20240626	094700	61314345	3010	3010	3010	3010	0
594	20240626	094600	61314345	3010	3010	3010	3010	0
595	20240626	094500	61314345	3010	3010	3010	3010	0
596	20240626	094400	61314345	3010	3010	3010	3010	10
597	20240626	094300	61284245	3010	3010	3010	3010	0
598	20240626	094200	61284245	3010	3010	3010	3010	0
599	20240626	094100	61284245	3010	3010	3010	3010	0
600	20240626	094000	61284245	3010	3010	3010	3010	1
601	20240626	093900	61281235	3000	3000	3000	3000	0
602	20240626	093800	61281235	3000	3000	3000	3000	15
603	20240626	093700	61236235	3000	3000	3000	3000	233
604	20240626	093600	60537235	3000	3000	3000	3000	395
605	20240626	093500	59352235	3000	3010	3010	3000	1340
606	20240626	093400	55331935	3010	3010	3010	3010	0
607	20240626	093300	55331935	3010	3010	3010	3010	250
608	20240626	093200	54579435	3010	3010	3025	3010	361
609	20240626	093100	53492810	3020	3020	3020	3020	400
610	20240626	093000	52284810	3025	3005	3025	3000	1222
611	20240626	092900	48615035	3005	3005	3005	3005	101
612	20240626	092800	48311530	3010	3010	3010	3010	15
613	20240626	092700	48266380	3010	3010	3010	3010	100
614	20240626	092600	47965380	3010	3010	3010	3010	2
615	20240626	092500	47959360	3010	3025	3025	3010	102
616	20240626	092400	47652310	3010	3010	3010	3010	500
617	20240626	092300	46147310	3010	3010	3010	3010	5
618	20240626	092200	46132260	3010	3010	3010	3010	30
619	20240626	092100	46041960	3010	3005	3015	3000	1147
620	20240626	092000	42597575	3010	3035	3035	3010	3150
621	20240626	091900	33093050	3065	3065	3065	3065	100
622	20240626	091800	32786550	3065	3065	3065	3065	69
623	20240626	091700	32575065	3065	3065	3065	3065	85
624	20240626	091600	32314540	3055	3055	3070	3055	88
625	20240626	091500	32045680	3055	3055	3055	3055	50
626	20240626	091400	31892930	3075	3065	3080	3060	987
627	20240626	091300	28859020	3065	3030	3065	3025	4339
628	20240626	091200	15667330	3025	3015	3025	3015	423
629	20240626	091100	14390010	3015	3000	3015	2990	1021
630	20240626	091000	11329205	3020	3015	3020	3015	6
631	20240626	090900	11311110	3020	3005	3020	3005	65
632	20240626	090800	11114915	3000	3000	3000	3000	0
633	20240626	090700	11114915	3000	2975	3000	2975	1528
634	20240626	090600	6531690	3000	3000	3000	3000	5
635	20240626	090500	6516690	2975	2980	2980	2975	1000
636	20240626	090400	3538360	2980	2980	2980	2980	64
637	20240626	090300	3347640	2975	2990	2990	2975	3
638	20240626	090200	3338695	3000	3000	3000	3000	1000
639	20240626	090100	338695	2995	2995	2995	2995	61
640	20240626	090000	156000	3000	3000	3000	3000	52