KissMeData/028080/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191200	56438180	2955	2955	2955	2955	281
3	20240627	191100	56438180	2955	2955	2955	2955	0
4	20240627	191000	56438180	2955	2955	2955	2955	0
5	20240627	190900	56438180	2955	2955	2955	2955	0
6	20240627	190800	56438180	2955	2955	2955	2955	0
7	20240627	190700	56438180	2955	2955	2955	2955	0
8	20240627	190600	56438180	2955	2955	2955	2955	0
9	20240627	190500	56438180	2955	2955	2955	2955	0
10	20240627	190400	56438180	2955	2955	2955	2955	0
11	20240627	190300	56438180	2955	2955	2955	2955	0
12	20240627	190200	56438180	2955	2955	2955	2955	0
13	20240627	190100	56438180	2955	2955	2955	2955	0
14	20240627	190000	56438180	2955	2955	2955	2955	0
15	20240627	185900	56438180	2955	2955	2955	2955	0
16	20240627	185800	56438180	2955	2955	2955	2955	0
17	20240627	185700	56438180	2955	2955	2955	2955	0
18	20240627	185600	56438180	2955	2955	2955	2955	0
19	20240627	185500	56438180	2955	2955	2955	2955	0
20	20240627	185400	56438180	2955	2955	2955	2955	0
21	20240627	185300	56438180	2955	2955	2955	2955	0
22	20240627	185200	56438180	2955	2955	2955	2955	0
23	20240627	185100	56438180	2955	2955	2955	2955	0
24	20240627	185000	56438180	2955	2955	2955	2955	0
25	20240627	184900	56438180	2955	2955	2955	2955	0
26	20240627	184800	56438180	2955	2955	2955	2955	0
27	20240627	184700	56438180	2955	2955	2955	2955	0
28	20240627	184600	56438180	2955	2955	2955	2955	0
29	20240627	184500	56438180	2955	2955	2955	2955	0
30	20240627	184400	56438180	2955	2955	2955	2955	0
31	20240627	184300	56438180	2955	2955	2955	2955	0
32	20240627	184200	56438180	2955	2955	2955	2955	281
33	20240627	184100	56438180	2955	2955	2955	2955	0
34	20240627	184000	56438180	2955	2955	2955	2955	0
35	20240627	183900	56438180	2955	2955	2955	2955	0
36	20240627	183800	56438180	2955	2955	2955	2955	0
37	20240627	183700	56438180	2955	2955	2955	2955	0
38	20240627	183600	56438180	2955	2955	2955	2955	0
39	20240627	183500	56438180	2955	2955	2955	2955	0
40	20240627	183400	56438180	2955	2955	2955	2955	0
41	20240627	183300	56438180	2955	2955	2955	2955	0
42	20240627	183200	56438180	2955	2955	2955	2955	0
43	20240627	183100	56438180	2955	2955	2955	2955	0
44	20240627	183000	56438180	2955	2955	2955	2955	0
45	20240627	182900	56438180	2955	2955	2955	2955	0
46	20240627	182800	56438180	2955	2955	2955	2955	0
47	20240627	182700	56438180	2955	2955	2955	2955	0
48	20240627	182600	56438180	2955	2955	2955	2955	0
49	20240627	182500	56438180	2955	2955	2955	2955	0
50	20240627	182400	56438180	2955	2955	2955	2955	0
51	20240627	182300	56438180	2955	2955	2955	2955	0
52	20240627	182200	56438180	2955	2955	2955	2955	0
53	20240627	182100	56438180	2955	2955	2955	2955	0
54	20240627	182000	56438180	2955	2955	2955	2955	0
55	20240627	181900	56438180	2955	2955	2955	2955	0
56	20240627	181800	56438180	2955	2955	2955	2955	0
57	20240627	181700	56438180	2955	2955	2955	2955	0
58	20240627	181600	56438180	2955	2955	2955	2955	0
59	20240627	181500	56438180	2955	2955	2955	2955	0
60	20240627	181400	56438180	2955	2955	2955	2955	0
61	20240627	181300	56438180	2955	2955	2955	2955	0
62	20240627	181200	56438180	2955	2955	2955	2955	281
63	20240627	181100	56438180	2955	2955	2955	2955	0
64	20240627	181000	56438180	2955	2955	2955	2955	0
65	20240627	180900	56438180	2955	2955	2955	2955	0
66	20240627	180800	56438180	2955	2955	2955	2955	0
67	20240627	180700	56438180	2955	2955	2955	2955	0
68	20240627	180600	56438180	2955	2955	2955	2955	0
69	20240627	180500	56438180	2955	2955	2955	2955	0
70	20240627	180400	56438180	2955	2955	2955	2955	0
71	20240627	180300	56438180	2955	2955	2955	2955	0
72	20240627	180200	56438180	2955	2955	2955	2955	0
73	20240627	180100	56438180	2955	2955	2955	2955	0
74	20240627	180000	56438180	2955	2955	2955	2955	0
75	20240627	175900	56438180	2955	2955	2955	2955	0
76	20240627	175800	56438180	2955	2955	2955	2955	0
77	20240627	175700	56438180	2955	2955	2955	2955	0
78	20240627	175600	56438180	2955	2955	2955	2955	0
79	20240627	175500	56438180	2955	2955	2955	2955	0
80	20240627	175400	56438180	2955	2955	2955	2955	0
81	20240627	175300	56438180	2955	2955	2955	2955	0
82	20240627	175200	56438180	2955	2955	2955	2955	0
83	20240627	175100	56438180	2955	2955	2955	2955	0
84	20240627	175000	56438180	2955	2955	2955	2955	0
85	20240627	174900	56438180	2955	2955	2955	2955	0
86	20240627	174800	56438180	2955	2955	2955	2955	0
87	20240627	174700	56438180	2955	2955	2955	2955	0
88	20240627	174600	56438180	2955	2955	2955	2955	0
89	20240627	174500	56438180	2955	2955	2955	2955	0
90	20240627	174400	56438180	2955	2955	2955	2955	0
91	20240627	174300	56438180	2955	2955	2955	2955	0
92	20240627	174200	56438180	2955	2955	2955	2955	281
93	20240627	174100	56438180	2955	2955	2955	2955	0
94	20240627	174000	56438180	2955	2955	2955	2955	0
95	20240627	173900	56438180	2955	2955	2955	2955	0
96	20240627	173800	56438180	2955	2955	2955	2955	0
97	20240627	173700	56438180	2955	2955	2955	2955	0
98	20240627	173600	56438180	2955	2955	2955	2955	0
99	20240627	173500	56438180	2955	2955	2955	2955	0
100	20240627	173400	56438180	2955	2955	2955	2955	0
101	20240627	173300	56438180	2955	2955	2955	2955	0
102	20240627	173200	56438180	2955	2955	2955	2955	0
103	20240627	173100	56438180	2955	2955	2955	2955	0
104	20240627	173000	56438180	2955	2955	2955	2955	0
105	20240627	172900	56438180	2955	2955	2955	2955	0
106	20240627	172800	56438180	2955	2955	2955	2955	0
107	20240627	172700	56438180	2955	2955	2955	2955	0
108	20240627	172600	56438180	2955	2955	2955	2955	0
109	20240627	172500	56438180	2955	2955	2955	2955	0
110	20240627	172400	56438180	2955	2955	2955	2955	0
111	20240627	172300	56438180	2955	2955	2955	2955	0
112	20240627	172200	56438180	2955	2955	2955	2955	0
113	20240627	172100	56438180	2955	2955	2955	2955	0
114	20240627	172000	56438180	2955	2955	2955	2955	0
115	20240627	171900	56438180	2955	2955	2955	2955	0
116	20240627	171800	56438180	2955	2955	2955	2955	0
117	20240627	171700	56438180	2955	2955	2955	2955	0
118	20240627	171600	56438180	2955	2955	2955	2955	0
119	20240627	171500	56438180	2955	2955	2955	2955	0
120	20240627	171400	56438180	2955	2955	2955	2955	0
121	20240627	171300	56438180	2955	2955	2955	2955	0
122	20240627	171200	56438180	2955	2955	2955	2955	281
123	20240627	171100	56438180	2955	2955	2955	2955	0
124	20240627	171000	56438180	2955	2955	2955	2955	0
125	20240627	170900	56438180	2955	2955	2955	2955	0
126	20240627	170800	56438180	2955	2955	2955	2955	0
127	20240627	170700	56438180	2955	2955	2955	2955	0
128	20240627	170600	56438180	2955	2955	2955	2955	0
129	20240627	170500	56438180	2955	2955	2955	2955	0
130	20240627	170400	56438180	2955	2955	2955	2955	0
131	20240627	170300	56438180	2955	2955	2955	2955	0
132	20240627	170200	56438180	2955	2955	2955	2955	0
133	20240627	170100	56438180	2955	2955	2955	2955	0
134	20240627	170000	56438180	2955	2955	2955	2955	0
135	20240627	165900	56438180	2955	2955	2955	2955	0
136	20240627	165800	56438180	2955	2955	2955	2955	0
137	20240627	165700	56438180	2955	2955	2955	2955	0
138	20240627	165600	56438180	2955	2955	2955	2955	0
139	20240627	165500	56438180	2955	2955	2955	2955	0
140	20240627	165400	56438180	2955	2955	2955	2955	0
141	20240627	165300	56438180	2955	2955	2955	2955	0
142	20240627	165200	56438180	2955	2955	2955	2955	0
143	20240627	165100	56438180	2955	2955	2955	2955	0
144	20240627	165000	56438180	2955	2955	2955	2955	0
145	20240627	164900	56438180	2955	2955	2955	2955	0
146	20240627	164800	56438180	2955	2955	2955	2955	0
147	20240627	164700	56438180	2955	2955	2955	2955	0
148	20240627	164600	56438180	2955	2955	2955	2955	0
149	20240627	164500	56438180	2955	2955	2955	2955	0
150	20240627	164400	56438180	2955	2955	2955	2955	0
151	20240627	164300	56438180	2955	2955	2955	2955	0
152	20240627	164200	56438180	2955	2955	2955	2955	281
153	20240627	164100	56438180	2955	2955	2955	2955	0
154	20240627	164000	56438180	2955	2955	2955	2955	0
155	20240627	163900	56438180	2955	2955	2955	2955	0
156	20240627	163800	56438180	2955	2955	2955	2955	0
157	20240627	163700	56438180	2955	2955	2955	2955	0
158	20240627	163600	56438180	2955	2955	2955	2955	0
159	20240627	163500	56438180	2955	2955	2955	2955	0
160	20240627	163400	56438180	2955	2955	2955	2955	0
161	20240627	163300	56438180	2955	2955	2955	2955	0
162	20240627	163200	56438180	2955	2955	2955	2955	0
163	20240627	163100	56438180	2955	2955	2955	2955	0
164	20240627	163000	56438180	2955	2955	2955	2955	0
165	20240627	162900	56438180	2955	2955	2955	2955	0
166	20240627	162800	56438180	2955	2955	2955	2955	0
167	20240627	162700	56438180	2955	2955	2955	2955	0
168	20240627	162600	56438180	2955	2955	2955	2955	0
169	20240627	162500	56438180	2955	2955	2955	2955	0
170	20240627	162400	56438180	2955	2955	2955	2955	0
171	20240627	162300	56438180	2955	2955	2955	2955	0
172	20240627	162200	56438180	2955	2955	2955	2955	0
173	20240627	162100	56438180	2955	2955	2955	2955	0
174	20240627	162000	56438180	2955	2955	2955	2955	0
175	20240627	161900	56438180	2955	2955	2955	2955	0
176	20240627	161800	56438180	2955	2955	2955	2955	0
177	20240627	161700	56438180	2955	2955	2955	2955	0
178	20240627	161600	56438180	2955	2955	2955	2955	0
179	20240627	161500	56438180	2955	2955	2955	2955	0
180	20240627	161400	56438180	2955	2955	2955	2955	0
181	20240627	161300	56438180	2955	2955	2955	2955	0
182	20240627	161200	56438180	2955	2955	2955	2955	281
183	20240627	161100	56438180	2955	2955	2955	2955	0
184	20240627	161000	56438180	2955	2955	2955	2955	0
185	20240627	160900	56438180	2955	2955	2955	2955	0
186	20240627	160800	56438180	2955	2955	2955	2955	0
187	20240627	160700	56438180	2955	2955	2955	2955	0
188	20240627	160600	56438180	2955	2955	2955	2955	0
189	20240627	160500	56438180	2955	2955	2955	2955	0
190	20240627	160400	56438180	2955	2955	2955	2955	0
191	20240627	160300	56438180	2955	2955	2955	2955	0
192	20240627	160200	56438180	2955	2955	2955	2955	0
193	20240627	160100	56438180	2955	2955	2955	2955	0
194	20240627	160000	56438180	2955	2955	2955	2955	0
195	20240627	155900	56438180	2955	2955	2955	2955	0
196	20240627	155800	56438180	2955	2955	2955	2955	0
197	20240627	155700	56438180	2955	2955	2955	2955	0
198	20240627	155600	56438180	2955	2955	2955	2955	0
199	20240627	155500	56438180	2955	2955	2955	2955	0
200	20240627	155400	56438180	2955	2955	2955	2955	0
201	20240627	155300	56438180	2955	2955	2955	2955	0
202	20240627	155200	56438180	2955	2955	2955	2955	0
203	20240627	155100	56438180	2955	2955	2955	2955	0
204	20240627	155000	56438180	2955	2955	2955	2955	0
205	20240627	154900	56438180	2955	2955	2955	2955	0
206	20240627	154800	56438180	2955	2955	2955	2955	0
207	20240627	154700	56438180	2955	2955	2955	2955	0
208	20240627	154600	56438180	2955	2955	2955	2955	0
209	20240627	154500	56438180	2955	2955	2955	2955	0
210	20240627	154400	56438180	2955	2955	2955	2955	0
211	20240627	154300	56438180	2955	2955	2955	2955	0
212	20240627	154200	56438180	2955	2955	2955	2955	281
213	20240627	154100	56438180	2955	2955	2955	2955	0
214	20240627	154000	56438180	2955	2955	2955	2955	0
215	20240627	153900	56438180	2955	2955	2955	2955	0
216	20240627	153800	56438180	2955	2955	2955	2955	0
217	20240627	153700	56438180	2955	2955	2955	2955	0
218	20240627	153600	56438180	2955	2955	2955	2955	0
219	20240627	153500	56438180	2955	2955	2955	2955	0
220	20240627	153400	56438180	2955	2955	2955	2955	0
221	20240627	153300	56438180	2955	2955	2955	2955	0
222	20240627	153200	56438180	2955	2955	2955	2955	0
223	20240627	153100	56438180	2955	2955	2955	2955	0
224	20240627	153000	56438180	2955	2955	2955	2955	281
225	20240627	152900	55607825	2950	2950	2950	2950	0
226	20240627	152800	55607825	2950	2950	2950	2950	0
227	20240627	152700	55607825	2950	2950	2950	2950	0
228	20240627	152600	55607825	2950	2950	2950	2950	0
229	20240627	152500	55607825	2950	2950	2950	2950	0
230	20240627	152400	55607825	2950	2950	2950	2950	0
231	20240627	152300	55607825	2950	2950	2950	2950	0
232	20240627	152200	55607825	2950	2950	2950	2950	0
233	20240627	152100	55607825	2950	2950	2950	2950	0
234	20240627	152000	55607825	2950	2950	2950	2950	0
235	20240627	151900	55607825	2950	2940	2950	2935	7
236	20240627	151800	55587250	2940	2950	2950	2940	37
237	20240627	151700	55478355	2945	2945	2945	2945	0
238	20240627	151600	55478355	2945	2945	2945	2945	3
239	20240627	151500	55469520	2945	2945	2945	2945	3
240	20240627	151400	55460685	2945	2945	2945	2945	3
241	20240627	151300	55451850	2950	2950	2950	2950	0
242	20240627	151200	55451850	2950	2950	2950	2950	9
243	20240627	151100	55425300	2950	2950	2950	2950	10
244	20240627	151000	55395800	2945	2945	2945	2945	0
245	20240627	150900	55395800	2945	2945	2945	2945	2
246	20240627	150800	55389910	2950	2940	2950	2940	2
247	20240627	150700	55384020	2945	2945	2945	2945	0
248	20240627	150600	55384020	2945	2945	2945	2945	0
249	20240627	150500	55384020	2945	2945	2945	2945	0
250	20240627	150400	55384020	2945	2945	2945	2945	1
251	20240627	150300	55381075	2945	2945	2945	2945	1
252	20240627	150200	55378130	2950	2945	2950	2945	159
253	20240627	150100	54909125	2950	2950	2950	2950	0
254	20240627	150000	54909125	2950	2950	2950	2950	0
255	20240627	145900	54909125	2950	2950	2950	2950	46
256	20240627	145800	54773425	2950	2950	2950	2950	0
257	20240627	145700	54773425	2950	2950	2950	2950	0
258	20240627	145600	54773425	2950	2950	2950	2950	0
259	20240627	145500	54773425	2950	2950	2950	2950	0
260	20240627	145400	54773425	2950	2950	2950	2950	0
261	20240627	145300	54773425	2950	2950	2950	2950	0
262	20240627	145200	54773425	2950	2950	2950	2950	0
263	20240627	145100	54773425	2950	2950	2950	2950	50
264	20240627	145000	54625925	2945	2945	2945	2945	0
265	20240627	144900	54625925	2945	2945	2945	2945	122
266	20240627	144800	54266635	2940	2945	2945	2940	110
267	20240627	144700	53942740	2945	2945	2945	2945	1
268	20240627	144600	53939795	2940	2940	2940	2940	0
269	20240627	144500	53939795	2940	2940	2940	2940	0
270	20240627	144400	53939795	2940	2940	2940	2940	0
271	20240627	144300	53939795	2940	2940	2940	2940	1
272	20240627	144200	53936855	2935	2935	2935	2935	0
273	20240627	144100	53936855	2935	2935	2935	2935	0
274	20240627	144000	53936855	2935	2935	2935	2935	0
275	20240627	143900	53936855	2935	2935	2935	2935	3
276	20240627	143800	53928050	2935	2935	2935	2935	0
277	20240627	143700	53928050	2935	2935	2935	2935	0
278	20240627	143600	53928050	2935	2945	2945	2935	224
279	20240627	143500	53268560	2945	2945	2945	2945	0
280	20240627	143400	53268560	2945	2940	2945	2940	2
281	20240627	143300	53262675	2945	2945	2945	2945	0
282	20240627	143200	53262675	2945	2945	2945	2945	0
283	20240627	143100	53262675	2945	2940	2945	2940	16
284	20240627	143000	53215630	2935	2935	2935	2935	0
285	20240627	142900	53215630	2935	2935	2935	2935	5
286	20240627	142800	53200955	2935	2935	2935	2935	0
287	20240627	142700	53200955	2935	2935	2935	2935	0
288	20240627	142600	53200955	2935	2935	2935	2935	0
289	20240627	142500	53200955	2935	2935	2935	2935	0
290	20240627	142400	53200955	2935	2935	2935	2935	0
291	20240627	142300	53200955	2935	2935	2935	2935	0
292	20240627	142200	53200955	2935	2935	2935	2935	0
293	20240627	142100	53200955	2935	2935	2935	2935	0
294	20240627	142000	53200955	2935	2930	2935	2930	44
295	20240627	141900	53071995	2925	2925	2925	2925	0
296	20240627	141800	53071995	2925	2925	2925	2925	237
297	20240627	141700	52378770	2940	2940	2940	2940	0
298	20240627	141600	52378770	2940	2935	2940	2925	44
299	20240627	141500	52249830	2935	2940	2940	2935	3301
300	20240627	141400	42557640	2945	2945	2945	2945	3
301	20240627	141300	42548805	2945	2945	2945	2945	0
302	20240627	141200	42548805	2945	2945	2945	2945	0
303	20240627	141100	42548805	2945	2945	2945	2945	0
304	20240627	141000	42548805	2945	2945	2945	2945	0
305	20240627	140900	42548805	2945	2945	2945	2945	0
306	20240627	140800	42548805	2945	2945	2945	2945	0
307	20240627	140700	42548805	2945	2945	2945	2945	0
308	20240627	140600	42548805	2945	2945	2945	2945	0
309	20240627	140500	42548805	2945	2945	2945	2945	3
310	20240627	140400	42539970	2940	2940	2940	2940	0
311	20240627	140300	42539970	2940	2945	2945	2940	21
312	20240627	140200	42478135	2940	2940	2940	2940	0
313	20240627	140100	42478135	2940	2940	2940	2940	0
314	20240627	140000	42478135	2940	2940	2940	2940	0
315	20240627	135900	42478135	2940	2940	2940	2940	0
316	20240627	135800	42478135	2940	2940	2940	2940	0
317	20240627	135700	42478135	2940	2940	2940	2940	1
318	20240627	135600	42475195	2940	2940	2940	2940	0
319	20240627	135500	42475195	2940	2940	2940	2940	136
320	20240627	135400	42075355	2955	2955	2955	2955	0
321	20240627	135300	42075355	2955	2955	2955	2955	0
322	20240627	135200	42075355	2955	2955	2955	2955	0
323	20240627	135100	42075355	2955	2955	2955	2955	0
324	20240627	135000	42075355	2955	2955	2955	2955	0
325	20240627	134900	42075355	2955	2955	2955	2955	0
326	20240627	134800	42075355	2955	2955	2955	2955	0
327	20240627	134700	42075355	2955	2955	2955	2955	0
328	20240627	134600	42075355	2955	2955	2955	2955	0
329	20240627	134500	42075355	2955	2955	2955	2955	0
330	20240627	134400	42075355	2955	2955	2955	2955	0
331	20240627	134300	42075355	2955	2955	2955	2955	0
332	20240627	134200	42075355	2955	2955	2955	2955	0
333	20240627	134100	42075355	2955	2955	2955	2955	0
334	20240627	134000	42075355	2955	2955	2955	2955	0
335	20240627	133900	42075355	2955	2955	2955	2955	0
336	20240627	133800	42075355	2955	2955	2955	2955	0
337	20240627	133700	42075355	2955	2940	2955	2940	128
338	20240627	133600	41697980	2940	2940	2940	2940	0
339	20240627	133500	41697980	2940	2940	2940	2940	0
340	20240627	133400	41697980	2940	2940	2940	2940	0
341	20240627	133300	41697980	2940	2940	2940	2940	3
342	20240627	133200	41689160	2945	2945	2945	2945	0
343	20240627	133100	41689160	2945	2945	2945	2945	0
344	20240627	133000	41689160	2945	2945	2945	2945	0
345	20240627	132900	41689160	2945	2945	2945	2945	1
346	20240627	132800	41686215	2940	2940	2940	2940	3
347	20240627	132700	41677395	2945	2945	2945	2945	0
348	20240627	132600	41677395	2945	2945	2945	2945	0
349	20240627	132500	41677395	2945	2945	2945	2945	0
350	20240627	132400	41677395	2945	2945	2945	2945	0
351	20240627	132300	41677395	2945	2940	2945	2940	4
352	20240627	132200	41665630	2945	2945	2945	2945	0
353	20240627	132100	41665630	2945	2945	2945	2945	1
354	20240627	132000	41662685	2940	2940	2940	2940	0
355	20240627	131900	41662685	2940	2940	2940	2940	0
356	20240627	131800	41662685	2940	2940	2940	2940	0
357	20240627	131700	41662685	2940	2945	2945	2940	310
358	20240627	131600	40751205	2950	2950	2950	2950	0
359	20240627	131500	40751205	2950	2950	2950	2950	0
360	20240627	131400	40751205	2950	2945	2950	2945	4
361	20240627	131300	40739420	2950	2950	2950	2950	30
362	20240627	131200	40650920	2950	2950	2950	2950	0
363	20240627	131100	40650920	2950	2950	2950	2950	1
364	20240627	131000	40647970	2945	2945	2945	2945	3
365	20240627	130900	40639135	2950	2950	2950	2950	0
366	20240627	130800	40639135	2950	2950	2950	2950	0
367	20240627	130700	40639135	2950	2950	2950	2950	1
368	20240627	130600	40636185	2945	2945	2945	2945	3
369	20240627	130500	40627350	2950	2950	2950	2950	1
370	20240627	130400	40624400	2945	2945	2945	2945	0
371	20240627	130300	40624400	2945	2945	2945	2945	0
372	20240627	130200	40624400	2945	2945	2945	2945	226
373	20240627	130100	39958830	2950	2950	2950	2950	0
374	20240627	130000	39958830	2950	2950	2950	2950	0
375	20240627	125900	39958830	2950	2950	2950	2950	0
376	20240627	125800	39958830	2950	2950	2950	2950	0
377	20240627	125700	39958830	2950	2950	2950	2950	0
378	20240627	125600	39958830	2950	2950	2950	2950	0
379	20240627	125500	39958830	2950	2950	2950	2950	0
380	20240627	125400	39958830	2950	2950	2950	2950	1
381	20240627	125300	39955880	2945	2945	2945	2945	0
382	20240627	125200	39955880	2945	2945	2945	2945	0
383	20240627	125100	39955880	2945	2945	2945	2945	23
384	20240627	125000	39888145	2955	2955	2955	2955	0
385	20240627	124900	39888145	2955	2955	2955	2955	0
386	20240627	124800	39888145	2955	2955	2955	2955	0
387	20240627	124700	39888145	2955	2955	2955	2955	0
388	20240627	124600	39888145	2955	2955	2955	2955	0
389	20240627	124500	39888145	2955	2955	2955	2955	0
390	20240627	124400	39888145	2955	2955	2955	2955	0
391	20240627	124300	39888145	2955	2955	2955	2955	0
392	20240627	124200	39888145	2955	2955	2955	2955	0
393	20240627	124100	39888145	2955	2955	2955	2955	0
394	20240627	124000	39888145	2955	2955	2955	2955	0
395	20240627	123900	39888145	2955	2955	2955	2955	0
396	20240627	123800	39888145	2955	2955	2955	2955	0
397	20240627	123700	39888145	2955	2955	2955	2955	0
398	20240627	123600	39888145	2955	2955	2955	2955	0
399	20240627	123500	39888145	2955	2955	2955	2955	0
400	20240627	123400	39888145	2955	2955	2955	2955	0
401	20240627	123300	39888145	2955	2955	2955	2955	0
402	20240627	123200	39888145	2955	2955	2955	2955	0
403	20240627	123100	39888145	2955	2955	2955	2955	0
404	20240627	123000	39888145	2955	2955	2955	2955	0
405	20240627	122900	39888145	2955	2955	2955	2955	0
406	20240627	122800	39888145	2955	2955	2955	2955	0
407	20240627	122700	39888145	2955	2955	2955	2955	10
408	20240627	122600	39858595	2955	2955	2955	2955	0
409	20240627	122500	39858595	2955	2955	2955	2955	1
410	20240627	122400	39855640	2945	2950	2950	2945	55
411	20240627	122300	39693420	2950	2950	2950	2950	0
412	20240627	122200	39693420	2950	2950	2950	2950	10
413	20240627	122100	39663920	2950	2950	2950	2950	0
414	20240627	122000	39663920	2950	2950	2950	2950	65
415	20240627	121900	39472170	2955	2955	2955	2955	1
416	20240627	121800	39469215	2950	2950	2950	2950	115
417	20240627	121700	39129965	2955	2955	2955	2955	0
418	20240627	121600	39129965	2955	2955	2955	2955	0
419	20240627	121500	39129965	2955	2955	2955	2955	0
420	20240627	121400	39129965	2955	2955	2955	2955	0
421	20240627	121300	39129965	2955	2950	2955	2950	30
422	20240627	121200	39041460	2955	2955	2955	2955	0
423	20240627	121100	39041460	2955	2955	2955	2955	0
424	20240627	121000	39041460	2955	2955	2955	2955	1
425	20240627	120900	39038505	2950	2950	2950	2950	0
426	20240627	120800	39038505	2950	2950	2950	2950	0
427	20240627	120700	39038505	2950	2950	2950	2950	332
428	20240627	120600	38059105	2950	2950	2950	2950	1
429	20240627	120500	38056155	2945	2945	2945	2945	0
430	20240627	120400	38056155	2945	2945	2945	2945	41
431	20240627	120300	37935410	2950	2950	2950	2950	0
432	20240627	120200	37935410	2950	2950	2950	2950	0
433	20240627	120100	37935410	2950	2950	2950	2950	0
434	20240627	120000	37935410	2950	2950	2950	2950	1
435	20240627	115900	37932460	2945	2945	2945	2945	0
436	20240627	115800	37932460	2945	2945	2945	2945	1
437	20240627	115700	37929515	2950	2950	2950	2950	0
438	20240627	115600	37929515	2950	2950	2950	2950	0
439	20240627	115500	37929515	2950	2950	2950	2950	1
440	20240627	115400	37926565	2945	2945	2945	2945	0
441	20240627	115300	37926565	2945	2945	2945	2945	0
442	20240627	115200	37926565	2945	2945	2945	2945	0
443	20240627	115100	37926565	2945	2945	2945	2945	0
444	20240627	115000	37926565	2945	2945	2945	2945	0
445	20240627	114900	37926565	2945	2945	2945	2945	0
446	20240627	114800	37926565	2945	2945	2945	2945	0
447	20240627	114700	37926565	2945	2945	2945	2945	0
448	20240627	114600	37926565	2945	2945	2945	2945	0
449	20240627	114500	37926565	2945	2950	2950	2945	68
450	20240627	114400	37726005	2945	2945	2945	2945	0
451	20240627	114300	37726005	2945	2945	2945	2945	5
452	20240627	114200	37711280	2945	2945	2945	2945	0
453	20240627	114100	37711280	2945	2945	2945	2945	0
454	20240627	114000	37711280	2945	2945	2945	2945	6
455	20240627	113900	37693610	2950	2950	2950	2950	0
456	20240627	113800	37693610	2950	2950	2950	2950	1
457	20240627	113700	37690660	2945	2940	2945	2940	653
458	20240627	113600	35770775	2940	2945	2945	2940	30
459	20240627	113500	35682440	2950	2950	2950	2950	0
460	20240627	113400	35682440	2950	2950	2950	2950	1
461	20240627	113300	35679490	2945	2945	2945	2945	0
462	20240627	113200	35679490	2945	2945	2945	2945	3
463	20240627	113100	35670655	2945	2945	2945	2945	0
464	20240627	113000	35670655	2945	2945	2945	2945	0
465	20240627	112900	35670655	2945	2945	2945	2945	3
466	20240627	112800	35661820	2945	2945	2945	2945	3
467	20240627	112700	35652985	2945	2945	2945	2945	0
468	20240627	112600	35652985	2945	2945	2945	2945	0
469	20240627	112500	35652985	2945	2945	2945	2945	3
470	20240627	112400	35644150	2950	2950	2950	2950	1
471	20240627	112300	35641200	2945	2945	2945	2945	0
472	20240627	112200	35641200	2945	2945	2945	2945	0
473	20240627	112100	35641200	2945	2945	2945	2945	3
474	20240627	112000	35632365	2945	2945	2945	2945	0
475	20240627	111900	35632365	2945	2945	2945	2945	1
476	20240627	111800	35629420	2945	2945	2945	2945	2
477	20240627	111700	35623530	2945	2945	2945	2945	0
478	20240627	111600	35623530	2945	2945	2945	2945	0
479	20240627	111500	35623530	2945	2945	2945	2945	0
480	20240627	111400	35623530	2945	2945	2945	2945	0
481	20240627	111300	35623530	2945	2945	2945	2945	9
482	20240627	111200	35597025	2950	2950	2950	2950	0
483	20240627	111100	35597025	2950	2950	2950	2950	1
484	20240627	111000	35594075	2945	2945	2945	2945	0
485	20240627	110900	35594075	2945	2945	2945	2945	0
486	20240627	110800	35594075	2945	2945	2945	2945	0
487	20240627	110700	35594075	2945	2945	2945	2945	1
488	20240627	110600	35591130	2940	2940	2940	2935	61
489	20240627	110500	35411815	2940	2940	2940	2940	0
490	20240627	110400	35411815	2940	2940	2940	2940	7
491	20240627	110300	35391235	2940	2940	2940	2940	0
492	20240627	110200	35391235	2940	2940	2940	2940	0
493	20240627	110100	35391235	2940	2940	2940	2940	0
494	20240627	110000	35391235	2940	2935	2940	2935	22
495	20240627	105900	35326625	2935	2945	2945	2935	325
496	20240627	105800	34370670	2945	2945	2945	2945	0
497	20240627	105700	34370670	2945	2945	2945	2945	0
498	20240627	105600	34370670	2945	2945	2945	2945	0
499	20240627	105500	34370670	2945	2945	2945	2945	0
500	20240627	105400	34370670	2945	2945	2945	2945	0
501	20240627	105300	34370670	2945	2945	2945	2945	0
502	20240627	105200	34370670	2945	2945	2945	2945	2
503	20240627	105100	34364780	2945	2940	2945	2940	104
504	20240627	105000	34059010	2935	2940	2940	2935	825
505	20240627	104900	31637215	2940	2940	2940	2940	1
506	20240627	104800	31634275	2945	2945	2945	2945	0
507	20240627	104700	31634275	2945	2945	2945	2945	0
508	20240627	104600	31634275	2945	2945	2945	2945	0
509	20240627	104500	31634275	2945	2945	2945	2945	0
510	20240627	104400	31634275	2945	2945	2945	2945	3
511	20240627	104300	31625440	2945	2945	2945	2945	0
512	20240627	104200	31625440	2945	2945	2945	2945	2
513	20240627	104100	31619550	2950	2950	2950	2950	0
514	20240627	104000	31619550	2950	2950	2950	2950	0
515	20240627	103900	31619550	2950	2950	2950	2950	0
516	20240627	103800	31619550	2950	2950	2950	2950	0
517	20240627	103700	31619550	2950	2950	2950	2950	0
518	20240627	103600	31619550	2950	2950	2950	2950	1
519	20240627	103500	31616600	2940	2935	2940	2935	61
520	20240627	103400	31437435	2930	2930	2930	2930	13
521	20240627	103300	31399345	2930	2930	2930	2925	10
522	20240627	103200	31370050	2925	2930	2930	2925	550
523	20240627	103100	29758825	2930	2930	2930	2930	0
524	20240627	103000	29758825	2930	2935	2935	2930	749
525	20240627	102900	27561755	2935	2935	2935	2935	0
526	20240627	102800	27561755	2935	2935	2935	2930	41
527	20240627	102700	27441440	2930	2935	2945	2930	65
528	20240627	102600	27250635	2930	2930	2930	2930	0
529	20240627	102500	27250635	2930	2935	2935	2930	21
530	20240627	102400	27189005	2935	2945	2945	2935	190
531	20240627	102300	26630340	2950	2950	2950	2950	0
532	20240627	102200	26630340	2950	2950	2950	2950	7
533	20240627	102100	26609690	2950	2950	2950	2950	1
534	20240627	102000	26606740	2950	2950	2950	2950	2
535	20240627	101900	26600840	2960	2960	2960	2960	0
536	20240627	101800	26600840	2960	2960	2960	2960	0
537	20240627	101700	26600840	2960	2960	2960	2960	0
538	20240627	101600	26600840	2960	2945	2960	2945	3
539	20240627	101500	26591990	2960	2960	2960	2960	0
540	20240627	101400	26591990	2960	2950	2960	2945	74
541	20240627	101300	26373735	2960	2960	2960	2960	1
542	20240627	101200	26370775	2955	2955	2955	2955	2
543	20240627	101100	26364865	2970	2970	2970	2970	0
544	20240627	101000	26364865	2970	2970	2970	2970	0
545	20240627	100900	26364865	2970	2970	2970	2970	0
546	20240627	100800	26364865	2970	2970	2970	2970	0
547	20240627	100700	26364865	2970	2960	2970	2950	27
548	20240627	100600	26284750	2960	2955	2960	2950	57
549	20240627	100500	26116340	2960	2965	2965	2950	116
550	20240627	100400	25772575	2965	2965	2965	2950	203
551	20240627	100300	25172760	2965	2965	2965	2965	0
552	20240627	100200	25172760	2965	2965	2965	2965	0
553	20240627	100100	25172760	2965	2965	2965	2965	0
554	20240627	100000	25172760	2965	2965	2965	2965	0
555	20240627	095900	25172760	2965	2965	2965	2965	0
556	20240627	095800	25172760	2965	2965	2965	2965	1
557	20240627	095700	25169795	2965	2965	2965	2965	0
558	20240627	095600	25169795	2965	2965	2965	2965	0
559	20240627	095500	25169795	2965	2965	2965	2965	0
560	20240627	095400	25169795	2965	2965	2965	2965	0
561	20240627	095300	25169795	2965	2965	2965	2965	0
562	20240627	095200	25169795	2965	2965	2965	2965	0
563	20240627	095100	25169795	2965	2965	2965	2965	0
564	20240627	095000	25169795	2965	2965	2965	2965	0
565	20240627	094900	25169795	2965	2955	2965	2950	22
566	20240627	094800	25104860	2955	2965	2965	2955	3
567	20240627	094700	25095975	2960	2960	2965	2955	42
568	20240627	094600	24971710	2960	2960	2960	2960	1
569	20240627	094500	24968750	2960	2960	2960	2960	100
570	20240627	094400	24672750	2960	2960	2960	2960	1
571	20240627	094300	24669790	2960	2960	2960	2960	0
572	20240627	094200	24669790	2960	2960	2960	2960	0
573	20240627	094100	24669790	2960	2960	2960	2960	0
574	20240627	094000	24669790	2960	2960	2960	2960	0
575	20240627	093900	24669790	2960	2960	2960	2960	0
576	20240627	093800	24669790	2960	2960	2960	2960	1
577	20240627	093700	24666830	2950	2950	2950	2950	3
578	20240627	093600	24657980	2960	2950	2960	2950	4
579	20240627	093500	24646170	2960	2960	2960	2960	0
580	20240627	093400	24646170	2960	2960	2960	2960	40
581	20240627	093300	24527770	2960	2960	2960	2960	0
582	20240627	093200	24527770	2960	2960	2960	2960	20
583	20240627	093100	24468570	2960	2960	2960	2960	0
584	20240627	093000	24468570	2960	2960	2960	2960	1
585	20240627	092900	24465610	2945	2960	2960	2945	6
586	20240627	092800	24447880	2960	2960	2960	2960	1
587	20240627	092700	24444920	2950	2950	2950	2950	0
588	20240627	092600	24444920	2950	2950	2950	2950	9
589	20240627	092500	24418370	2950	2950	2950	2950	5
590	20240627	092400	24403620	2955	2955	2955	2955	0
591	20240627	092300	24403620	2955	2955	2955	2955	47
592	20240627	092200	24264735	2960	2960	2960	2960	0
593	20240627	092100	24264735	2960	2960	2960	2960	0
594	20240627	092000	24264735	2960	2960	2960	2960	5
595	20240627	091900	24249935	2955	2960	2960	2955	784
596	20240627	091800	21933210	2960	2960	2960	2960	0
597	20240627	091700	21933210	2960	2960	2960	2960	15
598	20240627	091600	21888810	2960	2960	2960	2960	1
599	20240627	091500	21885850	2960	2960	2960	2960	0
600	20240627	091400	21885850	2960	2960	2960	2960	0
601	20240627	091300	21885850	2960	2960	2960	2960	0
602	20240627	091200	21885850	2960	2960	2960	2960	40
603	20240627	091100	21767450	2960	2960	2960	2960	1
604	20240627	091000	21764490	2960	2960	2960	2960	37
605	20240627	090900	21654970	2960	2960	2960	2960	0
606	20240627	090800	21654970	2960	2960	2960	2960	10
607	20240627	090700	21625370	2960	2960	2960	2960	9
608	20240627	090600	21598730	2965	2960	2965	2960	660
609	20240627	090500	19642615	2960	2960	2960	2960	0
610	20240627	090400	19642615	2960	2950	2960	2950	22
611	20240627	090300	19577695	2955	2950	2965	2950	286
612	20240627	090200	18733110	2950	2950	2950	2950	126
613	20240627	090100	18361410	2960	2965	2965	2955	606
614	20240627	090000	16568125	2965	2925	2985	2925	5661