KissMeData/026940/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191100	148451790	2965	2965	2965	2965	1833
3	20240627	191000	148451790	2965	2965	2965	2965	0
4	20240627	190900	148451790	2965	2965	2965	2965	0
5	20240627	190800	148451790	2965	2965	2965	2965	0
6	20240627	190700	148451790	2965	2965	2965	2965	0
7	20240627	190600	148451790	2965	2965	2965	2965	0
8	20240627	190500	148451790	2965	2965	2965	2965	0
9	20240627	190400	148451790	2965	2965	2965	2965	0
10	20240627	190300	148451790	2965	2965	2965	2965	0
11	20240627	190200	148451790	2965	2965	2965	2965	0
12	20240627	190100	148451790	2965	2965	2965	2965	0
13	20240627	190000	148451790	2965	2965	2965	2965	0
14	20240627	185900	148451790	2965	2965	2965	2965	0
15	20240627	185800	148451790	2965	2965	2965	2965	0
16	20240627	185700	148451790	2965	2965	2965	2965	0
17	20240627	185600	148451790	2965	2965	2965	2965	0
18	20240627	185500	148451790	2965	2965	2965	2965	0
19	20240627	185400	148451790	2965	2965	2965	2965	0
20	20240627	185300	148451790	2965	2965	2965	2965	0
21	20240627	185200	148451790	2965	2965	2965	2965	0
22	20240627	185100	148451790	2965	2965	2965	2965	0
23	20240627	185000	148451790	2965	2965	2965	2965	0
24	20240627	184900	148451790	2965	2965	2965	2965	0
25	20240627	184800	148451790	2965	2965	2965	2965	0
26	20240627	184700	148451790	2965	2965	2965	2965	0
27	20240627	184600	148451790	2965	2965	2965	2965	0
28	20240627	184500	148451790	2965	2965	2965	2965	0
29	20240627	184400	148451790	2965	2965	2965	2965	0
30	20240627	184300	148451790	2965	2965	2965	2965	0
31	20240627	184200	148451790	2965	2965	2965	2965	0
32	20240627	184100	148451790	2965	2965	2965	2965	1833
33	20240627	184000	148451790	2965	2965	2965	2965	0
34	20240627	183900	148451790	2965	2965	2965	2965	0
35	20240627	183800	148451790	2965	2965	2965	2965	0
36	20240627	183700	148451790	2965	2965	2965	2965	0
37	20240627	183600	148451790	2965	2965	2965	2965	0
38	20240627	183500	148451790	2965	2965	2965	2965	0
39	20240627	183400	148451790	2965	2965	2965	2965	0
40	20240627	183300	148451790	2965	2965	2965	2965	0
41	20240627	183200	148451790	2965	2965	2965	2965	0
42	20240627	183100	148451790	2965	2965	2965	2965	0
43	20240627	183000	148451790	2965	2965	2965	2965	0
44	20240627	182900	148451790	2965	2965	2965	2965	0
45	20240627	182800	148451790	2965	2965	2965	2965	0
46	20240627	182700	148451790	2965	2965	2965	2965	0
47	20240627	182600	148451790	2965	2965	2965	2965	0
48	20240627	182500	148451790	2965	2965	2965	2965	0
49	20240627	182400	148451790	2965	2965	2965	2965	0
50	20240627	182300	148451790	2965	2965	2965	2965	0
51	20240627	182200	148451790	2965	2965	2965	2965	0
52	20240627	182100	148451790	2965	2965	2965	2965	0
53	20240627	182000	148451790	2965	2965	2965	2965	0
54	20240627	181900	148451790	2965	2965	2965	2965	0
55	20240627	181800	148451790	2965	2965	2965	2965	0
56	20240627	181700	148451790	2965	2965	2965	2965	0
57	20240627	181600	148451790	2965	2965	2965	2965	0
58	20240627	181500	148451790	2965	2965	2965	2965	0
59	20240627	181400	148451790	2965	2965	2965	2965	0
60	20240627	181300	148451790	2965	2965	2965	2965	0
61	20240627	181200	148451790	2965	2965	2965	2965	0
62	20240627	181100	148451790	2965	2965	2965	2965	1833
63	20240627	181000	148451790	2965	2965	2965	2965	0
64	20240627	180900	148451790	2965	2965	2965	2965	0
65	20240627	180800	148451790	2965	2965	2965	2965	0
66	20240627	180700	148451790	2965	2965	2965	2965	0
67	20240627	180600	148451790	2965	2965	2965	2965	0
68	20240627	180500	148451790	2965	2965	2965	2965	0
69	20240627	180400	148451790	2965	2965	2965	2965	0
70	20240627	180300	148451790	2965	2965	2965	2965	0
71	20240627	180200	148451790	2965	2965	2965	2965	0
72	20240627	180100	148451790	2965	2965	2965	2965	0
73	20240627	180000	148451790	2965	2965	2965	2965	0
74	20240627	175900	148451790	2965	2965	2965	2965	0
75	20240627	175800	148451790	2965	2965	2965	2965	0
76	20240627	175700	148451790	2965	2965	2965	2965	0
77	20240627	175600	148451790	2965	2965	2965	2965	0
78	20240627	175500	148451790	2965	2965	2965	2965	0
79	20240627	175400	148451790	2965	2965	2965	2965	0
80	20240627	175300	148451790	2965	2965	2965	2965	0
81	20240627	175200	148451790	2965	2965	2965	2965	0
82	20240627	175100	148451790	2965	2965	2965	2965	0
83	20240627	175000	148451790	2965	2965	2965	2965	0
84	20240627	174900	148451790	2965	2965	2965	2965	0
85	20240627	174800	148451790	2965	2965	2965	2965	0
86	20240627	174700	148451790	2965	2965	2965	2965	0
87	20240627	174600	148451790	2965	2965	2965	2965	0
88	20240627	174500	148451790	2965	2965	2965	2965	0
89	20240627	174400	148451790	2965	2965	2965	2965	0
90	20240627	174300	148451790	2965	2965	2965	2965	0
91	20240627	174200	148451790	2965	2965	2965	2965	0
92	20240627	174100	148451790	2965	2965	2965	2965	1833
93	20240627	174000	148451790	2965	2965	2965	2965	0
94	20240627	173900	148451790	2965	2965	2965	2965	0
95	20240627	173800	148451790	2965	2965	2965	2965	0
96	20240627	173700	148451790	2965	2965	2965	2965	0
97	20240627	173600	148451790	2965	2965	2965	2965	0
98	20240627	173500	148451790	2965	2965	2965	2965	0
99	20240627	173400	148451790	2965	2965	2965	2965	0
100	20240627	173300	148451790	2965	2965	2965	2965	0
101	20240627	173200	148451790	2965	2965	2965	2965	0
102	20240627	173100	148451790	2965	2965	2965	2965	0
103	20240627	173000	148451790	2965	2965	2965	2965	0
104	20240627	172900	148451790	2965	2965	2965	2965	0
105	20240627	172800	148451790	2965	2965	2965	2965	0
106	20240627	172700	148451790	2965	2965	2965	2965	0
107	20240627	172600	148451790	2965	2965	2965	2965	0
108	20240627	172500	148451790	2965	2965	2965	2965	0
109	20240627	172400	148451790	2965	2965	2965	2965	0
110	20240627	172300	148451790	2965	2965	2965	2965	0
111	20240627	172200	148451790	2965	2965	2965	2965	0
112	20240627	172100	148451790	2965	2965	2965	2965	0
113	20240627	172000	148451790	2965	2965	2965	2965	0
114	20240627	171900	148451790	2965	2965	2965	2965	0
115	20240627	171800	148451790	2965	2965	2965	2965	0
116	20240627	171700	148451790	2965	2965	2965	2965	0
117	20240627	171600	148451790	2965	2965	2965	2965	0
118	20240627	171500	148451790	2965	2965	2965	2965	0
119	20240627	171400	148451790	2965	2965	2965	2965	0
120	20240627	171300	148451790	2965	2965	2965	2965	0
121	20240627	171200	148451790	2965	2965	2965	2965	0
122	20240627	171100	148451790	2965	2965	2965	2965	1833
123	20240627	171000	148451790	2965	2965	2965	2965	0
124	20240627	170900	148451790	2965	2965	2965	2965	0
125	20240627	170800	148451790	2965	2965	2965	2965	0
126	20240627	170700	148451790	2965	2965	2965	2965	0
127	20240627	170600	148451790	2965	2965	2965	2965	0
128	20240627	170500	148451790	2965	2965	2965	2965	0
129	20240627	170400	148451790	2965	2965	2965	2965	0
130	20240627	170300	148451790	2965	2965	2965	2965	0
131	20240627	170200	148451790	2965	2965	2965	2965	0
132	20240627	170100	148451790	2965	2965	2965	2965	0
133	20240627	170000	148451790	2965	2965	2965	2965	0
134	20240627	165900	148451790	2965	2965	2965	2965	0
135	20240627	165800	148451790	2965	2965	2965	2965	0
136	20240627	165700	148451790	2965	2965	2965	2965	0
137	20240627	165600	148451790	2965	2965	2965	2965	0
138	20240627	165500	148451790	2965	2965	2965	2965	0
139	20240627	165400	148451790	2965	2965	2965	2965	0
140	20240627	165300	148451790	2965	2965	2965	2965	0
141	20240627	165200	148451790	2965	2965	2965	2965	0
142	20240627	165100	148451790	2965	2965	2965	2965	0
143	20240627	165000	148451790	2965	2965	2965	2965	0
144	20240627	164900	148451790	2965	2965	2965	2965	0
145	20240627	164800	148451790	2965	2965	2965	2965	0
146	20240627	164700	148451790	2965	2965	2965	2965	0
147	20240627	164600	148451790	2965	2965	2965	2965	0
148	20240627	164500	148451790	2965	2965	2965	2965	0
149	20240627	164400	148451790	2965	2965	2965	2965	0
150	20240627	164300	148451790	2965	2965	2965	2965	0
151	20240627	164200	148451790	2965	2965	2965	2965	0
152	20240627	164100	148451790	2965	2965	2965	2965	1833
153	20240627	164000	148451790	2965	2965	2965	2965	0
154	20240627	163900	148451790	2965	2965	2965	2965	0
155	20240627	163800	148451790	2965	2965	2965	2965	0
156	20240627	163700	148451790	2965	2965	2965	2965	0
157	20240627	163600	148451790	2965	2965	2965	2965	0
158	20240627	163500	148451790	2965	2965	2965	2965	0
159	20240627	163400	148451790	2965	2965	2965	2965	0
160	20240627	163300	148451790	2965	2965	2965	2965	0
161	20240627	163200	148451790	2965	2965	2965	2965	0
162	20240627	163100	148451790	2965	2965	2965	2965	0
163	20240627	163000	148451790	2965	2965	2965	2965	0
164	20240627	162900	148451790	2965	2965	2965	2965	0
165	20240627	162800	148451790	2965	2965	2965	2965	0
166	20240627	162700	148451790	2965	2965	2965	2965	0
167	20240627	162600	148451790	2965	2965	2965	2965	0
168	20240627	162500	148451790	2965	2965	2965	2965	0
169	20240627	162400	148451790	2965	2965	2965	2965	0
170	20240627	162300	148451790	2965	2965	2965	2965	0
171	20240627	162200	148451790	2965	2965	2965	2965	0
172	20240627	162100	148451790	2965	2965	2965	2965	0
173	20240627	162000	148451790	2965	2965	2965	2965	0
174	20240627	161900	148451790	2965	2965	2965	2965	0
175	20240627	161800	148451790	2965	2965	2965	2965	0
176	20240627	161700	148451790	2965	2965	2965	2965	0
177	20240627	161600	148451790	2965	2965	2965	2965	0
178	20240627	161500	148451790	2965	2965	2965	2965	0
179	20240627	161400	148451790	2965	2965	2965	2965	0
180	20240627	161300	148451790	2965	2965	2965	2965	0
181	20240627	161200	148451790	2965	2965	2965	2965	0
182	20240627	161100	148451790	2965	2965	2965	2965	1833
183	20240627	161000	148451790	2965	2965	2965	2965	0
184	20240627	160900	148451790	2965	2965	2965	2965	0
185	20240627	160800	148451790	2965	2965	2965	2965	0
186	20240627	160700	148451790	2965	2965	2965	2965	0
187	20240627	160600	148451790	2965	2965	2965	2965	0
188	20240627	160500	148451790	2965	2965	2965	2965	0
189	20240627	160400	148451790	2965	2965	2965	2965	0
190	20240627	160300	148451790	2965	2965	2965	2965	0
191	20240627	160200	148451790	2965	2965	2965	2965	0
192	20240627	160100	148451790	2965	2965	2965	2965	0
193	20240627	160000	148451790	2965	2965	2965	2965	0
194	20240627	155900	148451790	2965	2965	2965	2965	0
195	20240627	155800	148451790	2965	2965	2965	2965	0
196	20240627	155700	148451790	2965	2965	2965	2965	0
197	20240627	155600	148451790	2965	2965	2965	2965	0
198	20240627	155500	148451790	2965	2965	2965	2965	0
199	20240627	155400	148451790	2965	2965	2965	2965	0
200	20240627	155300	148451790	2965	2965	2965	2965	0
201	20240627	155200	148451790	2965	2965	2965	2965	0
202	20240627	155100	148451790	2965	2965	2965	2965	0
203	20240627	155000	148451790	2965	2965	2965	2965	0
204	20240627	154900	148451790	2965	2965	2965	2965	0
205	20240627	154800	148451790	2965	2965	2965	2965	0
206	20240627	154700	148451790	2965	2965	2965	2965	0
207	20240627	154600	148451790	2965	2965	2965	2965	0
208	20240627	154500	148451790	2965	2965	2965	2965	0
209	20240627	154400	148451790	2965	2965	2965	2965	0
210	20240627	154300	148451790	2965	2965	2965	2965	0
211	20240627	154200	148451790	2965	2965	2965	2965	0
212	20240627	154100	148451790	2965	2965	2965	2965	1833
213	20240627	154000	148451790	2965	2965	2965	2965	0
214	20240627	153900	148451790	2965	2965	2965	2965	0
215	20240627	153800	148451790	2965	2965	2965	2965	0
216	20240627	153700	148451790	2965	2965	2965	2965	0
217	20240627	153600	148451790	2965	2965	2965	2965	0
218	20240627	153500	148451790	2965	2965	2965	2965	0
219	20240627	153400	148451790	2965	2965	2965	2965	0
220	20240627	153300	148451790	2965	2965	2965	2965	0
221	20240627	153200	148451790	2965	2965	2965	2965	0
222	20240627	153100	148451790	2965	2965	2965	2965	0
223	20240627	153000	148451790	2965	2965	2965	2965	1833
224	20240627	152900	143016945	2965	2965	2965	2965	0
225	20240627	152800	143016945	2965	2965	2965	2965	0
226	20240627	152700	143016945	2965	2965	2965	2965	0
227	20240627	152600	143016945	2965	2965	2965	2965	0
228	20240627	152500	143016945	2965	2965	2965	2965	0
229	20240627	152400	143016945	2965	2965	2965	2965	0
230	20240627	152300	143016945	2965	2965	2965	2965	0
231	20240627	152200	143016945	2965	2965	2965	2965	0
232	20240627	152100	143016945	2965	2965	2965	2965	0
233	20240627	152000	143016945	2965	2965	2965	2965	0
234	20240627	151900	143016945	2965	2970	2970	2965	603
235	20240627	151800	141226535	2965	2970	2970	2965	501
236	20240627	151700	139741065	2965	2965	2965	2965	0
237	20240627	151600	139741065	2965	2965	2965	2965	372
238	20240627	151500	138638085	2965	2965	2965	2965	0
239	20240627	151400	138638085	2965	2965	2965	2965	0
240	20240627	151300	138638085	2965	2965	2965	2965	150
241	20240627	151200	138193335	2970	2970	2970	2970	1000
242	20240627	151100	135223335	2965	2965	2965	2965	50
243	20240627	151000	135075085	2965	2965	2965	2965	8
244	20240627	150900	135051365	2970	2970	2970	2970	0
245	20240627	150800	135051365	2970	2970	2970	2970	0
246	20240627	150700	135051365	2970	2970	2970	2970	1
247	20240627	150600	135048395	2965	2965	2965	2965	740
248	20240627	150500	132854295	2965	2965	2965	2965	142
249	20240627	150400	132433265	2965	2965	2965	2965	41
250	20240627	150300	132311700	2965	2965	2965	2965	0
251	20240627	150200	132311700	2965	2970	2970	2965	102
252	20240627	150100	132008820	2970	2970	2970	2970	0
253	20240627	150000	132008820	2970	2970	2970	2970	0
254	20240627	145900	132008820	2970	2970	2970	2970	0
255	20240627	145800	132008820	2970	2970	2970	2970	198
256	20240627	145700	131420760	2970	2970	2970	2970	0
257	20240627	145600	131420760	2970	2965	2970	2965	77
258	20240627	145500	131192320	2975	2975	2975	2975	0
259	20240627	145400	131192320	2975	2975	2975	2975	1
260	20240627	145300	131189345	2965	2965	2965	2965	0
261	20240627	145200	131189345	2965	2965	2965	2965	0
262	20240627	145100	131189345	2965	2965	2965	2965	40
263	20240627	145000	131070745	2965	2965	2965	2965	275
264	20240627	144900	130255370	2965	2965	2965	2965	0
265	20240627	144800	130255370	2965	2965	2965	2965	210
266	20240627	144700	129632720	2975	2975	2975	2975	0
267	20240627	144600	129632720	2975	2975	2975	2975	0
268	20240627	144500	129632720	2975	2975	2975	2975	113
269	20240627	144400	129296545	2970	2970	2970	2970	0
270	20240627	144300	129296545	2970	2970	2970	2970	0
271	20240627	144200	129296545	2970	2970	2970	2970	0
272	20240627	144100	129296545	2970	2970	2970	2970	26
273	20240627	144000	129219325	2970	2970	2970	2970	0
274	20240627	143900	129219325	2970	2970	2970	2970	0
275	20240627	143800	129219325	2970	2970	2970	2970	50
276	20240627	143700	129070825	2970	2970	2970	2970	0
277	20240627	143600	129070825	2970	2970	2970	2970	500
278	20240627	143500	127585825	2970	2970	2970	2970	200
279	20240627	143400	126991825	2970	2970	2970	2970	0
280	20240627	143300	126991825	2970	2970	2970	2970	0
281	20240627	143200	126991825	2970	2970	2970	2970	1
282	20240627	143100	126988855	2965	2965	2965	2965	0
283	20240627	143000	126988855	2965	2965	2965	2965	0
284	20240627	142900	126988855	2965	2965	2965	2965	0
285	20240627	142800	126988855	2965	2965	2965	2965	0
286	20240627	142700	126988855	2965	2965	2965	2965	0
287	20240627	142600	126988855	2965	2965	2965	2965	0
288	20240627	142500	126988855	2965	2965	2965	2965	15
289	20240627	142400	126944380	2965	2965	2965	2965	0
290	20240627	142300	126944380	2965	2965	2965	2965	0
291	20240627	142200	126944380	2965	2965	2965	2965	0
292	20240627	142100	126944380	2965	2965	2965	2965	0
293	20240627	142000	126944380	2965	2965	2965	2965	0
294	20240627	141900	126944380	2965	2965	2965	2965	0
295	20240627	141800	126944380	2965	2965	2965	2965	0
296	20240627	141700	126944380	2965	2965	2965	2965	0
297	20240627	141600	126944380	2965	2965	2965	2965	0
298	20240627	141500	126944380	2965	2965	2965	2965	72
299	20240627	141400	126730900	2970	2970	2970	2970	0
300	20240627	141300	126730900	2970	2970	2970	2970	0
301	20240627	141200	126730900	2970	2970	2970	2970	0
302	20240627	141100	126730900	2970	2970	2970	2970	0
303	20240627	141000	126730900	2970	2970	2970	2970	0
304	20240627	140900	126730900	2970	2970	2970	2970	0
305	20240627	140800	126730900	2970	2970	2970	2970	0
306	20240627	140700	126730900	2970	2970	2970	2970	0
307	20240627	140600	126730900	2970	2970	2970	2970	0
308	20240627	140500	126730900	2970	2970	2970	2970	200
309	20240627	140400	126136900	2970	2970	2970	2970	0
310	20240627	140300	126136900	2970	2970	2970	2970	0
311	20240627	140200	126136900	2970	2970	2970	2970	50
312	20240627	140100	125988400	2970	2970	2970	2970	1
313	20240627	140000	125985430	2970	2970	2970	2970	5
314	20240627	135900	125970580	2970	2970	2970	2970	33
315	20240627	135800	125872570	2970	2970	2970	2970	0
316	20240627	135700	125872570	2970	2970	2970	2970	0
317	20240627	135600	125872570	2970	2970	2970	2970	0
318	20240627	135500	125872570	2970	2970	2970	2970	0
319	20240627	135400	125872570	2970	2970	2970	2970	0
320	20240627	135300	125872570	2970	2970	2970	2970	2
321	20240627	135200	125866630	2970	2970	2970	2970	150
322	20240627	135100	125421130	2970	2970	2970	2970	0
323	20240627	135000	125421130	2970	2970	2970	2970	50
324	20240627	134900	125272630	2965	2965	2965	2965	0
325	20240627	134800	125272630	2965	2965	2965	2965	0
326	20240627	134700	125272630	2965	2965	2965	2965	0
327	20240627	134600	125272630	2965	2965	2965	2965	0
328	20240627	134500	125272630	2965	2965	2965	2965	0
329	20240627	134400	125272630	2965	2965	2965	2965	0
330	20240627	134300	125272630	2965	2965	2965	2965	0
331	20240627	134200	125272630	2965	2965	2965	2965	0
332	20240627	134100	125272630	2965	2965	2965	2965	4
333	20240627	134000	125260770	2970	2970	2970	2970	1280
334	20240627	133900	121459170	2975	2975	2975	2975	0
335	20240627	133800	121459170	2975	2975	2975	2975	0
336	20240627	133700	121459170	2975	2975	2975	2975	0
337	20240627	133600	121459170	2975	2975	2975	2975	0
338	20240627	133500	121459170	2975	2975	2975	2975	0
339	20240627	133400	121459170	2975	2975	2975	2975	0
340	20240627	133300	121459170	2975	2975	2975	2975	101
341	20240627	133200	121158695	2975	2975	2975	2975	11
342	20240627	133100	121125970	2980	2980	2980	2980	3
343	20240627	133000	121117030	2970	2970	2970	2970	0
344	20240627	132900	121117030	2970	2970	2970	2970	0
345	20240627	132800	121117030	2970	2970	2970	2970	0
346	20240627	132700	121117030	2970	2970	2970	2970	0
347	20240627	132600	121117030	2970	2970	2970	2970	0
348	20240627	132500	121117030	2970	2975	2975	2970	302
349	20240627	132400	120218590	2970	2970	2970	2970	0
350	20240627	132300	120218590	2970	2970	2970	2970	0
351	20240627	132200	120218590	2970	2970	2970	2970	0
352	20240627	132100	120218590	2970	2970	2970	2970	0
353	20240627	132000	120218590	2970	2970	2970	2970	0
354	20240627	131900	120218590	2970	2970	2970	2970	500
355	20240627	131800	118733590	2970	2970	2970	2970	0
356	20240627	131700	118733590	2970	2970	2970	2970	0
357	20240627	131600	118733590	2970	2970	2970	2970	0
358	20240627	131500	118733590	2970	2970	2970	2970	702
359	20240627	131400	116648650	2975	2975	2975	2975	0
360	20240627	131300	116648650	2975	2975	2975	2975	0
361	20240627	131200	116648650	2975	2975	2975	2975	0
362	20240627	131100	116648650	2975	2975	2975	2975	100
363	20240627	131000	116351150	2975	2975	2975	2975	0
364	20240627	130900	116351150	2975	2975	2975	2975	0
365	20240627	130800	116351150	2975	2975	2975	2975	0
366	20240627	130700	116351150	2975	2975	2975	2975	0
367	20240627	130600	116351150	2975	2975	2975	2975	0
368	20240627	130500	116351150	2975	2975	2975	2975	0
369	20240627	130400	116351150	2975	2975	2975	2975	0
370	20240627	130300	116351150	2975	2975	2975	2975	0
371	20240627	130200	116351150	2975	2975	2975	2975	0
372	20240627	130100	116351150	2975	2975	2975	2975	0
373	20240627	130000	116351150	2975	2975	2975	2975	0
374	20240627	125900	116351150	2975	2975	2975	2975	0
375	20240627	125800	116351150	2975	2975	2975	2975	0
376	20240627	125700	116351150	2975	2975	2975	2975	0
377	20240627	125600	116351150	2975	2975	2975	2975	0
378	20240627	125500	116351150	2975	2975	2975	2975	0
379	20240627	125400	116351150	2975	2975	2975	2975	0
380	20240627	125300	116351150	2975	2975	2975	2975	0
381	20240627	125200	116351150	2975	2975	2975	2975	330
382	20240627	125100	115369400	2975	2975	2975	2975	0
383	20240627	125000	115369400	2975	2975	2975	2975	0
384	20240627	124900	115369400	2975	2975	2975	2975	1
385	20240627	124800	115366425	2975	2975	2975	2975	0
386	20240627	124700	115366425	2975	2975	2975	2975	0
387	20240627	124600	115366425	2975	2975	2975	2975	0
388	20240627	124500	115366425	2975	2975	2975	2975	0
389	20240627	124400	115366425	2975	2975	2975	2975	30
390	20240627	124300	115277175	2975	2975	2975	2975	12
391	20240627	124200	115241475	2975	2975	2975	2975	0
392	20240627	124100	115241475	2975	2975	2975	2975	339
393	20240627	124000	114232950	2975	2975	2975	2975	0
394	20240627	123900	114232950	2975	2975	2975	2975	0
395	20240627	123800	114232950	2975	2975	2975	2975	669
396	20240627	123700	112242675	2975	2975	2975	2975	0
397	20240627	123600	112242675	2975	2975	2975	2975	0
398	20240627	123500	112242675	2975	2975	2975	2975	1
399	20240627	123400	112239700	2970	2970	2970	2970	0
400	20240627	123300	112239700	2970	2970	2970	2970	0
401	20240627	123200	112239700	2970	2970	2970	2970	0
402	20240627	123100	112239700	2970	2970	2970	2970	0
403	20240627	123000	112239700	2970	2970	2970	2970	0
404	20240627	122900	112239700	2970	2970	2970	2970	0
405	20240627	122800	112239700	2970	2970	2970	2970	0
406	20240627	122700	112239700	2970	2970	2970	2970	0
407	20240627	122600	112239700	2970	2970	2970	2970	0
408	20240627	122500	112239700	2970	2970	2970	2970	100
409	20240627	122400	111942700	2965	2965	2965	2965	0
410	20240627	122300	111942700	2965	2965	2965	2965	1327
411	20240627	122200	108008145	2965	2965	2965	2965	3450
412	20240627	122100	97778895	2965	2970	2970	2965	11051
413	20240627	122000	65012310	2970	2970	2970	2970	0
414	20240627	121900	65012310	2970	2970	2970	2970	0
415	20240627	121800	65012310	2970	2970	2970	2970	0
416	20240627	121700	65012310	2970	2970	2970	2970	0
417	20240627	121600	65012310	2970	2970	2970	2970	0
418	20240627	121500	65012310	2970	2970	2970	2970	0
419	20240627	121400	65012310	2970	2970	2970	2970	0
420	20240627	121300	65012310	2970	2970	2970	2970	0
421	20240627	121200	65012310	2970	2970	2970	2970	0
422	20240627	121100	65012310	2970	2970	2970	2970	0
423	20240627	121000	65012310	2970	2970	2970	2970	0
424	20240627	120900	65012310	2970	2970	2970	2970	386
425	20240627	120800	63865890	2970	2980	2980	2970	115
426	20240627	120700	63524330	2965	2965	2965	2965	0
427	20240627	120600	63524330	2965	2965	2965	2965	3156
428	20240627	120500	54166790	2970	2970	2970	2970	321
429	20240627	120400	53213420	2970	2970	2970	2970	0
430	20240627	120300	53213420	2970	2970	2970	2970	2988
431	20240627	120200	44339060	2970	2970	2970	2970	0
432	20240627	120100	44339060	2970	2970	2970	2970	0
433	20240627	120000	44339060	2970	2970	2970	2970	50
434	20240627	115900	44190560	2975	2975	2975	2975	0
435	20240627	115800	44190560	2975	2975	2975	2975	0
436	20240627	115700	44190560	2975	2975	2975	2975	1043
437	20240627	115600	41087635	2980	2980	2980	2980	0
438	20240627	115500	41087635	2980	2980	2980	2980	0
439	20240627	115400	41087635	2980	2980	2980	2980	0
440	20240627	115300	41087635	2980	2980	2980	2980	1
441	20240627	115200	41084655	2985	2985	2985	2985	3
442	20240627	115100	41075700	2980	2980	2980	2980	0
443	20240627	115000	41075700	2980	2980	2980	2980	0
444	20240627	114900	41075700	2980	2980	2980	2980	0
445	20240627	114800	41075700	2980	2980	2980	2980	0
446	20240627	114700	41075700	2980	2980	2985	2980	55
447	20240627	114600	40911795	2985	2985	2985	2985	0
448	20240627	114500	40911795	2985	2985	2985	2985	0
449	20240627	114400	40911795	2985	2985	2985	2985	0
450	20240627	114300	40911795	2985	2985	2985	2985	0
451	20240627	114200	40911795	2985	2980	2985	2980	8
452	20240627	114100	40887920	2985	2985	2985	2980	247
453	20240627	114000	40150935	2985	2985	2985	2980	140
454	20240627	113900	39733180	2980	2975	2985	2975	581
455	20240627	113800	38002455	2975	2975	2975	2975	0
456	20240627	113700	38002455	2975	2975	2975	2975	0
457	20240627	113600	38002455	2975	2975	2975	2975	59
458	20240627	113500	37826930	2975	2975	2975	2975	0
459	20240627	113400	37826930	2975	2975	2975	2975	0
460	20240627	113300	37826930	2975	2975	2975	2975	0
461	20240627	113200	37826930	2975	2975	2975	2975	60
462	20240627	113100	37648430	2975	2975	2975	2975	0
463	20240627	113000	37648430	2975	2975	2975	2975	0
464	20240627	112900	37648430	2975	2975	2975	2975	0
465	20240627	112800	37648430	2975	2975	2975	2975	0
466	20240627	112700	37648430	2975	2975	2975	2975	0
467	20240627	112600	37648430	2975	2975	2975	2975	0
468	20240627	112500	37648430	2975	2975	2975	2975	55
469	20240627	112400	37484805	2975	2975	2975	2975	0
470	20240627	112300	37484805	2975	2975	2975	2975	0
471	20240627	112200	37484805	2975	2975	2975	2975	1100
472	20240627	112100	34212305	2975	2975	2975	2975	0
473	20240627	112000	34212305	2975	2975	2975	2975	1
474	20240627	111900	34209330	2975	2975	2975	2975	0
475	20240627	111800	34209330	2975	2975	2975	2975	0
476	20240627	111700	34209330	2975	2975	2975	2975	0
477	20240627	111600	34209330	2975	2975	2975	2975	0
478	20240627	111500	34209330	2975	2975	2975	2975	0
479	20240627	111400	34209330	2975	2975	2975	2975	0
480	20240627	111300	34209330	2975	2975	2975	2975	0
481	20240627	111200	34209330	2975	2975	2975	2975	1
482	20240627	111100	34206355	2970	2970	2970	2970	0
483	20240627	111000	34206355	2970	2970	2970	2970	0
484	20240627	110900	34206355	2970	2970	2970	2970	0
485	20240627	110800	34206355	2970	2970	2970	2970	0
486	20240627	110700	34206355	2970	2970	2970	2970	0
487	20240627	110600	34206355	2970	2970	2970	2970	0
488	20240627	110500	34206355	2970	2975	2975	2970	1014
489	20240627	110400	31192635	2975	2975	2975	2975	0
490	20240627	110300	31192635	2975	2975	2975	2975	30
491	20240627	110200	31103385	2975	2975	2975	2975	500
492	20240627	110100	29615885	2975	2975	2975	2975	0
493	20240627	110000	29615885	2975	2975	2975	2975	130
494	20240627	105900	29229135	2975	2975	2975	2975	0
495	20240627	105800	29229135	2975	2975	2975	2975	0
496	20240627	105700	29229135	2975	2975	2975	2975	0
497	20240627	105600	29229135	2975	2975	2975	2975	0
498	20240627	105500	29229135	2975	2975	2975	2975	0
499	20240627	105400	29229135	2975	2975	2975	2975	0
500	20240627	105300	29229135	2975	2975	2975	2975	1
501	20240627	105200	29226160	2980	2980	2980	2980	0
502	20240627	105100	29226160	2980	2980	2980	2980	0
503	20240627	105000	29226160	2980	2980	2980	2980	18
504	20240627	104900	29172520	2985	2985	2985	2985	0
505	20240627	104800	29172520	2985	2985	2985	2985	50
506	20240627	104700	29023270	2985	2985	2985	2985	0
507	20240627	104600	29023270	2985	2985	2985	2985	0
508	20240627	104500	29023270	2985	2985	2985	2985	10
509	20240627	104400	28993420	2985	2985	2985	2985	0
510	20240627	104300	28993420	2985	2985	2985	2985	0
511	20240627	104200	28993420	2985	2985	2985	2985	0
512	20240627	104100	28993420	2985	2985	2985	2985	150
513	20240627	104000	28545670	2985	2985	2985	2985	183
514	20240627	103900	27999415	2985	2985	2985	2985	2
515	20240627	103800	27993445	2985	2985	2985	2985	159
516	20240627	103700	27518830	2980	2980	2980	2980	0
517	20240627	103600	27518830	2980	2980	2980	2980	0
518	20240627	103500	27518830	2980	2980	2980	2980	0
519	20240627	103400	27518830	2980	2975	2980	2975	1296
520	20240627	103300	23661565	2980	2980	2980	2980	11
521	20240627	103200	23628785	2980	2980	2980	2980	1
522	20240627	103100	23625805	2980	2980	2980	2980	214
523	20240627	103000	22988085	2980	2980	2980	2980	2394
524	20240627	102900	15853965	2980	2980	2980	2980	0
525	20240627	102800	15853965	2980	2980	2980	2980	130
526	20240627	102700	15466565	2985	2985	2985	2985	0
527	20240627	102600	15466565	2985	2985	2985	2985	0
528	20240627	102500	15466565	2985	2985	2985	2985	0
529	20240627	102400	15466565	2985	2985	2985	2985	0
530	20240627	102300	15466565	2985	2985	2985	2985	0
531	20240627	102200	15466565	2985	2985	2985	2985	0
532	20240627	102100	15466565	2985	2985	2985	2985	0
533	20240627	102000	15466565	2985	2985	2985	2985	0
534	20240627	101900	15466565	2985	2985	2985	2985	0
535	20240627	101800	15466565	2985	2985	2985	2985	0
536	20240627	101700	15466565	2985	2985	2985	2985	0
537	20240627	101600	15466565	2985	2985	2985	2985	0
538	20240627	101500	15466565	2985	2985	2985	2985	10
539	20240627	101400	15436715	2985	2985	2985	2985	0
540	20240627	101300	15436715	2985	2985	2985	2985	0
541	20240627	101200	15436715	2985	2985	2985	2985	0
542	20240627	101100	15436715	2985	2985	2985	2985	5
543	20240627	101000	15421790	2985	2985	2985	2985	0
544	20240627	100900	15421790	2985	2985	2985	2985	0
545	20240627	100800	15421790	2985	2985	2985	2985	0
546	20240627	100700	15421790	2985	2985	2985	2985	0
547	20240627	100600	15421790	2985	2985	2985	2985	3
548	20240627	100500	15412835	2985	2980	2985	2980	375
549	20240627	100400	14295255	2980	2980	2980	2980	87
550	20240627	100300	14035995	2980	2980	2980	2980	57
551	20240627	100200	13866135	2980	2980	2980	2980	36
552	20240627	100100	13758855	2980	2980	2980	2980	0
553	20240627	100000	13758855	2980	2980	2980	2980	0
554	20240627	095900	13758855	2980	2980	2980	2980	0
555	20240627	095800	13758855	2980	2980	2980	2980	0
556	20240627	095700	13758855	2980	2980	2980	2980	0
557	20240627	095600	13758855	2980	2980	2980	2980	0
558	20240627	095500	13758855	2980	2980	2980	2980	0
559	20240627	095400	13758855	2980	2980	2980	2980	0
560	20240627	095300	13758855	2980	2980	2980	2980	8
561	20240627	095200	13735015	2980	2980	2980	2980	20
562	20240627	095100	13675415	2980	2980	2980	2980	0
563	20240627	095000	13675415	2980	2980	2980	2980	0
564	20240627	094900	13675415	2980	2980	2980	2980	12
565	20240627	094800	13639655	2980	2980	2980	2980	6
566	20240627	094700	13621775	2980	2980	2980	2980	3
567	20240627	094600	13612835	2980	2980	2980	2980	5
568	20240627	094500	13597935	2975	2975	2975	2975	3
569	20240627	094400	13589010	2980	2980	2980	2980	1
570	20240627	094300	13586030	2975	2980	2980	2975	46
571	20240627	094200	13449100	2975	2975	2975	2975	0
572	20240627	094100	13449100	2975	2975	2975	2975	30
573	20240627	094000	13359850	2980	2980	2980	2980	0
574	20240627	093900	13359850	2980	2980	2980	2980	0
575	20240627	093800	13359850	2980	2980	2980	2980	0
576	20240627	093700	13359850	2980	2980	2980	2980	0
577	20240627	093600	13359850	2980	2980	2980	2980	82
578	20240627	093500	13115490	2985	2985	2985	2985	0
579	20240627	093400	13115490	2985	2985	2985	2985	0
580	20240627	093300	13115490	2985	2985	2985	2985	0
581	20240627	093200	13115490	2985	2985	2985	2985	0
582	20240627	093100	13115490	2985	2985	2985	2985	0
583	20240627	093000	13115490	2985	2985	2985	2985	30
584	20240627	092900	13025940	2985	2985	2985	2985	3
585	20240627	092800	13016985	2990	2990	2990	2990	0
586	20240627	092700	13016985	2990	2990	2990	2990	0
587	20240627	092600	13016985	2990	2990	2990	2990	0
588	20240627	092500	13016985	2990	2990	2990	2990	0
589	20240627	092400	13016985	2990	2990	2990	2990	10
590	20240627	092300	12987085	2990	2990	2990	2990	0
591	20240627	092200	12987085	2990	2990	2990	2990	0
592	20240627	092100	12987085	2990	2990	2990	2990	39
593	20240627	092000	12870475	2985	2975	2985	2975	2002
594	20240627	091900	6894515	2985	2985	2985	2985	0
595	20240627	091800	6894515	2985	2985	2985	2985	0
596	20240627	091700	6894515	2985	2985	2985	2985	0
597	20240627	091600	6894515	2985	2985	2985	2985	4
598	20240627	091500	6882575	2975	2975	2975	2975	0
599	20240627	091400	6882575	2975	2975	2975	2975	800
600	20240627	091300	4502575	2970	2970	2970	2970	0
601	20240627	091200	4502575	2970	2970	2970	2970	0
602	20240627	091100	4502575	2970	2970	2970	2970	0
603	20240627	091000	4502575	2970	2970	2970	2970	0
604	20240627	090900	4502575	2970	2970	2970	2970	0
605	20240627	090800	4502575	2970	2970	2970	2970	0
606	20240627	090700	4502575	2970	2970	2970	2970	0
607	20240627	090600	4502575	2970	2970	2970	2970	0
608	20240627	090500	4502575	2970	2970	2970	2970	0
609	20240627	090400	4502575	2970	2975	2975	2970	900
610	20240627	090300	1828135	2970	2975	2975	2970	411
611	20240627	090200	605420	2980	2980	2980	2980	154
612	20240627	090100	146500	2985	2990	2990	2985	2
613	20240627	090000	140525	2985	2990	2990	2985	47