KissMeData/037030/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192100	58163080	2680	2680	2680	2680	1344
3	20240627	192000	58163080	2680	2680	2680	2680	0
4	20240627	191900	58163080	2680	2680	2680	2680	0
5	20240627	191800	58163080	2680	2680	2680	2680	0
6	20240627	191700	58163080	2680	2680	2680	2680	0
7	20240627	191600	58163080	2680	2680	2680	2680	0
8	20240627	191500	58163080	2680	2680	2680	2680	0
9	20240627	191400	58163080	2680	2680	2680	2680	0
10	20240627	191300	58163080	2680	2680	2680	2680	0
11	20240627	191200	58163080	2680	2680	2680	2680	0
12	20240627	191100	58163080	2680	2680	2680	2680	0
13	20240627	191000	58163080	2680	2680	2680	2680	0
14	20240627	190900	58163080	2680	2680	2680	2680	0
15	20240627	190800	58163080	2680	2680	2680	2680	0
16	20240627	190700	58163080	2680	2680	2680	2680	0
17	20240627	190600	58163080	2680	2680	2680	2680	0
18	20240627	190500	58163080	2680	2680	2680	2680	0
19	20240627	190400	58163080	2680	2680	2680	2680	0
20	20240627	190300	58163080	2680	2680	2680	2680	0
21	20240627	190200	58163080	2680	2680	2680	2680	0
22	20240627	190100	58163080	2680	2680	2680	2680	0
23	20240627	190000	58163080	2680	2680	2680	2680	0
24	20240627	185900	58163080	2680	2680	2680	2680	0
25	20240627	185800	58163080	2680	2680	2680	2680	0
26	20240627	185700	58163080	2680	2680	2680	2680	0
27	20240627	185600	58163080	2680	2680	2680	2680	0
28	20240627	185500	58163080	2680	2680	2680	2680	0
29	20240627	185400	58163080	2680	2680	2680	2680	0
30	20240627	185300	58163080	2680	2680	2680	2680	0
31	20240627	185200	58163080	2680	2680	2680	2680	0
32	20240627	185100	58163080	2680	2680	2680	2680	1344
33	20240627	185000	58163080	2680	2680	2680	2680	0
34	20240627	184900	58163080	2680	2680	2680	2680	0
35	20240627	184800	58163080	2680	2680	2680	2680	0
36	20240627	184700	58163080	2680	2680	2680	2680	0
37	20240627	184600	58163080	2680	2680	2680	2680	0
38	20240627	184500	58163080	2680	2680	2680	2680	0
39	20240627	184400	58163080	2680	2680	2680	2680	0
40	20240627	184300	58163080	2680	2680	2680	2680	0
41	20240627	184200	58163080	2680	2680	2680	2680	0
42	20240627	184100	58163080	2680	2680	2680	2680	0
43	20240627	184000	58163080	2680	2680	2680	2680	0
44	20240627	183900	58163080	2680	2680	2680	2680	0
45	20240627	183800	58163080	2680	2680	2680	2680	0
46	20240627	183700	58163080	2680	2680	2680	2680	0
47	20240627	183600	58163080	2680	2680	2680	2680	0
48	20240627	183500	58163080	2680	2680	2680	2680	0
49	20240627	183400	58163080	2680	2680	2680	2680	0
50	20240627	183300	58163080	2680	2680	2680	2680	0
51	20240627	183200	58163080	2680	2680	2680	2680	0
52	20240627	183100	58163080	2680	2680	2680	2680	0
53	20240627	183000	58163080	2680	2680	2680	2680	0
54	20240627	182900	58163080	2680	2680	2680	2680	0
55	20240627	182800	58163080	2680	2680	2680	2680	0
56	20240627	182700	58163080	2680	2680	2680	2680	0
57	20240627	182600	58163080	2680	2680	2680	2680	0
58	20240627	182500	58163080	2680	2680	2680	2680	0
59	20240627	182400	58163080	2680	2680	2680	2680	0
60	20240627	182300	58163080	2680	2680	2680	2680	0
61	20240627	182200	58163080	2680	2680	2680	2680	0
62	20240627	182100	58163080	2680	2680	2680	2680	1344
63	20240627	182000	58163080	2680	2680	2680	2680	0
64	20240627	181900	58163080	2680	2680	2680	2680	0
65	20240627	181800	58163080	2680	2680	2680	2680	0
66	20240627	181700	58163080	2680	2680	2680	2680	0
67	20240627	181600	58163080	2680	2680	2680	2680	0
68	20240627	181500	58163080	2680	2680	2680	2680	0
69	20240627	181400	58163080	2680	2680	2680	2680	0
70	20240627	181300	58163080	2680	2680	2680	2680	0
71	20240627	181200	58163080	2680	2680	2680	2680	0
72	20240627	181100	58163080	2680	2680	2680	2680	0
73	20240627	181000	58163080	2680	2680	2680	2680	0
74	20240627	180900	58163080	2680	2680	2680	2680	0
75	20240627	180800	58163080	2680	2680	2680	2680	0
76	20240627	180700	58163080	2680	2680	2680	2680	0
77	20240627	180600	58163080	2680	2680	2680	2680	0
78	20240627	180500	58163080	2680	2680	2680	2680	0
79	20240627	180400	58163080	2680	2680	2680	2680	0
80	20240627	180300	58163080	2680	2680	2680	2680	0
81	20240627	180200	58163080	2680	2680	2680	2680	0
82	20240627	180100	58163080	2680	2680	2680	2680	0
83	20240627	180000	58163080	2680	2680	2680	2680	0
84	20240627	175900	58163080	2680	2680	2680	2680	0
85	20240627	175800	58163080	2680	2680	2680	2680	0
86	20240627	175700	58163080	2680	2680	2680	2680	0
87	20240627	175600	58163080	2680	2680	2680	2680	0
88	20240627	175500	58163080	2680	2680	2680	2680	0
89	20240627	175400	58163080	2680	2680	2680	2680	0
90	20240627	175300	58163080	2680	2680	2680	2680	0
91	20240627	175200	58163080	2680	2680	2680	2680	0
92	20240627	175100	58163080	2680	2680	2680	2680	1344
93	20240627	175000	58163080	2680	2680	2680	2680	0
94	20240627	174900	58163080	2680	2680	2680	2680	0
95	20240627	174800	58163080	2680	2680	2680	2680	0
96	20240627	174700	58163080	2680	2680	2680	2680	0
97	20240627	174600	58163080	2680	2680	2680	2680	0
98	20240627	174500	58163080	2680	2680	2680	2680	0
99	20240627	174400	58163080	2680	2680	2680	2680	0
100	20240627	174300	58163080	2680	2680	2680	2680	0
101	20240627	174200	58163080	2680	2680	2680	2680	0
102	20240627	174100	58163080	2680	2680	2680	2680	0
103	20240627	174000	58163080	2680	2680	2680	2680	0
104	20240627	173900	58163080	2680	2680	2680	2680	0
105	20240627	173800	58163080	2680	2680	2680	2680	0
106	20240627	173700	58163080	2680	2680	2680	2680	0
107	20240627	173600	58163080	2680	2680	2680	2680	0
108	20240627	173500	58163080	2680	2680	2680	2680	0
109	20240627	173400	58163080	2680	2680	2680	2680	0
110	20240627	173300	58163080	2680	2680	2680	2680	0
111	20240627	173200	58163080	2680	2680	2680	2680	0
112	20240627	173100	58163080	2680	2680	2680	2680	0
113	20240627	173000	58163080	2680	2680	2680	2680	0
114	20240627	172900	58163080	2680	2680	2680	2680	0
115	20240627	172800	58163080	2680	2680	2680	2680	0
116	20240627	172700	58163080	2680	2680	2680	2680	0
117	20240627	172600	58163080	2680	2680	2680	2680	0
118	20240627	172500	58163080	2680	2680	2680	2680	0
119	20240627	172400	58163080	2680	2680	2680	2680	0
120	20240627	172300	58163080	2680	2680	2680	2680	0
121	20240627	172200	58163080	2680	2680	2680	2680	0
122	20240627	172100	58163080	2680	2680	2680	2680	1344
123	20240627	172000	58163080	2680	2680	2680	2680	0
124	20240627	171900	58163080	2680	2680	2680	2680	0
125	20240627	171800	58163080	2680	2680	2680	2680	0
126	20240627	171700	58163080	2680	2680	2680	2680	0
127	20240627	171600	58163080	2680	2680	2680	2680	0
128	20240627	171500	58163080	2680	2680	2680	2680	0
129	20240627	171400	58163080	2680	2680	2680	2680	0
130	20240627	171300	58163080	2680	2680	2680	2680	0
131	20240627	171200	58163080	2680	2680	2680	2680	0
132	20240627	171100	58163080	2680	2680	2680	2680	0
133	20240627	171000	58163080	2680	2680	2680	2680	0
134	20240627	170900	58163080	2680	2680	2680	2680	0
135	20240627	170800	58163080	2680	2680	2680	2680	0
136	20240627	170700	58163080	2680	2680	2680	2680	0
137	20240627	170600	58163080	2680	2680	2680	2680	0
138	20240627	170500	58163080	2680	2680	2680	2680	0
139	20240627	170400	58163080	2680	2680	2680	2680	0
140	20240627	170300	58163080	2680	2680	2680	2680	0
141	20240627	170200	58163080	2680	2680	2680	2680	0
142	20240627	170100	58163080	2680	2680	2680	2680	0
143	20240627	170000	58163080	2680	2680	2680	2680	0
144	20240627	165900	58163080	2680	2680	2680	2680	0
145	20240627	165800	58163080	2680	2680	2680	2680	0
146	20240627	165700	58163080	2680	2680	2680	2680	0
147	20240627	165600	58163080	2680	2680	2680	2680	0
148	20240627	165500	58163080	2680	2680	2680	2680	0
149	20240627	165400	58163080	2680	2680	2680	2680	0
150	20240627	165300	58163080	2680	2680	2680	2680	0
151	20240627	165200	58163080	2680	2680	2680	2680	0
152	20240627	165100	58163080	2680	2680	2680	2680	1344
153	20240627	165000	58163080	2680	2680	2680	2680	0
154	20240627	164900	58163080	2680	2680	2680	2680	0
155	20240627	164800	58163080	2680	2680	2680	2680	0
156	20240627	164700	58163080	2680	2680	2680	2680	0
157	20240627	164600	58163080	2680	2680	2680	2680	0
158	20240627	164500	58163080	2680	2680	2680	2680	0
159	20240627	164400	58163080	2680	2680	2680	2680	0
160	20240627	164300	58163080	2680	2680	2680	2680	0
161	20240627	164200	58163080	2680	2680	2680	2680	0
162	20240627	164100	58163080	2680	2680	2680	2680	0
163	20240627	164000	58163080	2680	2680	2680	2680	0
164	20240627	163900	58163080	2680	2680	2680	2680	0
165	20240627	163800	58163080	2680	2680	2680	2680	0
166	20240627	163700	58163080	2680	2680	2680	2680	0
167	20240627	163600	58163080	2680	2680	2680	2680	0
168	20240627	163500	58163080	2680	2680	2680	2680	0
169	20240627	163400	58163080	2680	2680	2680	2680	0
170	20240627	163300	58163080	2680	2680	2680	2680	0
171	20240627	163200	58163080	2680	2680	2680	2680	0
172	20240627	163100	58163080	2680	2680	2680	2680	0
173	20240627	163000	58163080	2680	2680	2680	2680	0
174	20240627	162900	58163080	2680	2680	2680	2680	0
175	20240627	162800	58163080	2680	2680	2680	2680	0
176	20240627	162700	58163080	2680	2680	2680	2680	0
177	20240627	162600	58163080	2680	2680	2680	2680	0
178	20240627	162500	58163080	2680	2680	2680	2680	0
179	20240627	162400	58163080	2680	2680	2680	2680	0
180	20240627	162300	58163080	2680	2680	2680	2680	0
181	20240627	162200	58163080	2680	2680	2680	2680	0
182	20240627	162100	58163080	2680	2680	2680	2680	1344
183	20240627	162000	58163080	2680	2680	2680	2680	0
184	20240627	161900	58163080	2680	2680	2680	2680	0
185	20240627	161800	58163080	2680	2680	2680	2680	0
186	20240627	161700	58163080	2680	2680	2680	2680	0
187	20240627	161600	58163080	2680	2680	2680	2680	0
188	20240627	161500	58163080	2680	2680	2680	2680	0
189	20240627	161400	58163080	2680	2680	2680	2680	0
190	20240627	161300	58163080	2680	2680	2680	2680	0
191	20240627	161200	58163080	2680	2680	2680	2680	0
192	20240627	161100	58163080	2680	2680	2680	2680	0
193	20240627	161000	58163080	2680	2680	2680	2680	0
194	20240627	160900	58163080	2680	2680	2680	2680	0
195	20240627	160800	58163080	2680	2680	2680	2680	0
196	20240627	160700	58163080	2680	2680	2680	2680	0
197	20240627	160600	58163080	2680	2680	2680	2680	0
198	20240627	160500	58163080	2680	2680	2680	2680	0
199	20240627	160400	58163080	2680	2680	2680	2680	0
200	20240627	160300	58163080	2680	2680	2680	2680	0
201	20240627	160200	58163080	2680	2680	2680	2680	0
202	20240627	160100	58163080	2680	2680	2680	2680	0
203	20240627	160000	58163080	2680	2680	2680	2680	0
204	20240627	155900	58163080	2680	2680	2680	2680	0
205	20240627	155800	58163080	2680	2680	2680	2680	0
206	20240627	155700	58163080	2680	2680	2680	2680	0
207	20240627	155600	58163080	2680	2680	2680	2680	0
208	20240627	155500	58163080	2680	2680	2680	2680	0
209	20240627	155400	58163080	2680	2680	2680	2680	0
210	20240627	155300	58163080	2680	2680	2680	2680	0
211	20240627	155200	58163080	2680	2680	2680	2680	0
212	20240627	155100	58163080	2680	2680	2680	2680	1344
213	20240627	155000	58163080	2680	2680	2680	2680	0
214	20240627	154900	58163080	2680	2680	2680	2680	0
215	20240627	154800	58163080	2680	2680	2680	2680	0
216	20240627	154700	58163080	2680	2680	2680	2680	0
217	20240627	154600	58163080	2680	2680	2680	2680	0
218	20240627	154500	58163080	2680	2680	2680	2680	0
219	20240627	154400	58163080	2680	2680	2680	2680	0
220	20240627	154300	58163080	2680	2680	2680	2680	0
221	20240627	154200	58163080	2680	2680	2680	2680	0
222	20240627	154100	58163080	2680	2680	2680	2680	0
223	20240627	154000	58163080	2680	2680	2680	2680	0
224	20240627	153900	58163080	2680	2680	2680	2680	0
225	20240627	153800	58163080	2680	2680	2680	2680	0
226	20240627	153700	58163080	2680	2680	2680	2680	0
227	20240627	153600	58163080	2680	2680	2680	2680	0
228	20240627	153500	58163080	2680	2680	2680	2680	0
229	20240627	153400	58163080	2680	2680	2680	2680	0
230	20240627	153300	58163080	2680	2680	2680	2680	0
231	20240627	153200	58163080	2680	2680	2680	2680	0
232	20240627	153100	58163080	2680	2680	2680	2680	0
233	20240627	153000	58163080	2680	2680	2680	2680	1344
234	20240627	152900	54561160	2680	2680	2680	2680	0
235	20240627	152800	54561160	2680	2680	2680	2680	0
236	20240627	152700	54561160	2680	2680	2680	2680	0
237	20240627	152600	54561160	2680	2680	2680	2680	0
238	20240627	152500	54561160	2680	2680	2680	2680	0
239	20240627	152400	54561160	2680	2680	2680	2680	0
240	20240627	152300	54561160	2680	2680	2680	2680	0
241	20240627	152200	54561160	2680	2680	2680	2680	0
242	20240627	152100	54561160	2680	2680	2680	2680	0
243	20240627	152000	54561160	2680	2680	2680	2680	0
244	20240627	151900	54561160	2680	2680	2680	2680	0
245	20240627	151800	54561160	2680	2670	2680	2670	26
246	20240627	151700	54491720	2680	2680	2680	2680	0
247	20240627	151600	54491720	2680	2680	2680	2680	0
248	20240627	151500	54491720	2680	2680	2680	2680	0
249	20240627	151400	54491720	2680	2680	2680	2680	0
250	20240627	151300	54491720	2680	2680	2680	2680	0
251	20240627	151200	54491720	2680	2680	2680	2680	0
252	20240627	151100	54491720	2680	2680	2680	2680	0
253	20240627	151000	54491720	2680	2670	2680	2670	13
254	20240627	150900	54456960	2670	2670	2670	2670	21
255	20240627	150800	54400890	2670	2670	2670	2670	8
256	20240627	150700	54379530	2670	2670	2670	2670	18
257	20240627	150600	54331470	2670	2670	2670	2670	11
258	20240627	150500	54302100	2670	2670	2670	2670	0
259	20240627	150400	54302100	2670	2670	2670	2670	0
260	20240627	150300	54302100	2670	2665	2670	2665	139
261	20240627	150200	53931660	2665	2665	2665	2665	0
262	20240627	150100	53931660	2665	2665	2665	2665	636
263	20240627	150000	52236720	2670	2670	2670	2670	0
264	20240627	145900	52236720	2670	2670	2670	2670	10
265	20240627	145800	52210020	2670	2670	2670	2670	5
266	20240627	145700	52196670	2675	2675	2675	2675	1
267	20240627	145600	52193995	2675	2675	2675	2675	0
268	20240627	145500	52193995	2675	2675	2675	2675	0
269	20240627	145400	52193995	2675	2675	2675	2675	0
270	20240627	145300	52193995	2675	2675	2675	2675	10
271	20240627	145200	52167245	2675	2675	2675	2675	0
272	20240627	145100	52167245	2675	2675	2675	2675	0
273	20240627	145000	52167245	2675	2675	2675	2675	4
274	20240627	144900	52156545	2675	2675	2675	2675	0
275	20240627	144800	52156545	2675	2675	2675	2675	0
276	20240627	144700	52156545	2675	2675	2675	2675	0
277	20240627	144600	52156545	2675	2675	2675	2675	0
278	20240627	144500	52156545	2675	2675	2675	2675	0
279	20240627	144400	52156545	2675	2675	2675	2675	0
280	20240627	144300	52156545	2675	2675	2675	2675	0
281	20240627	144200	52156545	2675	2675	2675	2675	7
282	20240627	144100	52137820	2675	2675	2675	2675	0
283	20240627	144000	52137820	2675	2675	2675	2675	0
284	20240627	143900	52137820	2675	2675	2675	2675	97
285	20240627	143800	51878345	2675	2675	2675	2675	8
286	20240627	143700	51856945	2665	2665	2665	2665	6
287	20240627	143600	51840955	2665	2665	2665	2665	0
288	20240627	143500	51840955	2665	2665	2665	2665	0
289	20240627	143400	51840955	2665	2665	2665	2665	0
290	20240627	143300	51840955	2665	2665	2665	2665	0
291	20240627	143200	51840955	2665	2665	2665	2665	0
292	20240627	143100	51840955	2665	2665	2665	2665	0
293	20240627	143000	51840955	2665	2665	2665	2665	0
294	20240627	142900	51840955	2665	2665	2665	2665	0
295	20240627	142800	51840955	2665	2665	2665	2665	229
296	20240627	142700	51230670	2665	2665	2665	2665	0
297	20240627	142600	51230670	2665	2670	2670	2665	1205
298	20240627	142500	48019295	2675	2675	2675	2675	195
299	20240627	142400	47497670	2675	2675	2675	2675	0
300	20240627	142300	47497670	2675	2675	2675	2675	0
301	20240627	142200	47497670	2675	2675	2675	2675	0
302	20240627	142100	47497670	2675	2675	2675	2675	0
303	20240627	142000	47497670	2675	2675	2675	2675	0
304	20240627	141900	47497670	2675	2675	2675	2675	0
305	20240627	141800	47497670	2675	2675	2675	2675	36
306	20240627	141700	47401370	2675	2675	2675	2675	0
307	20240627	141600	47401370	2675	2675	2675	2675	0
308	20240627	141500	47401370	2675	2675	2675	2675	254
309	20240627	141400	46721920	2675	2675	2675	2675	0
310	20240627	141300	46721920	2675	2675	2675	2675	0
311	20240627	141200	46721920	2675	2675	2675	2675	0
312	20240627	141100	46721920	2675	2675	2675	2675	0
313	20240627	141000	46721920	2675	2675	2675	2675	0
314	20240627	140900	46721920	2675	2675	2675	2675	0
315	20240627	140800	46721920	2675	2675	2675	2675	0
316	20240627	140700	46721920	2675	2675	2675	2675	0
317	20240627	140600	46721920	2675	2675	2675	2675	0
318	20240627	140500	46721920	2675	2675	2675	2675	0
319	20240627	140400	46721920	2675	2675	2675	2675	350
320	20240627	140300	45785670	2670	2670	2670	2670	0
321	20240627	140200	45785670	2670	2670	2670	2670	0
322	20240627	140100	45785670	2670	2670	2670	2670	0
323	20240627	140000	45785670	2670	2670	2670	2670	0
324	20240627	135900	45785670	2670	2670	2670	2670	627
325	20240627	135800	44111580	2670	2670	2670	2670	0
326	20240627	135700	44111580	2670	2670	2670	2670	1
327	20240627	135600	44108910	2670	2670	2670	2670	0
328	20240627	135500	44108910	2670	2670	2670	2670	0
329	20240627	135400	44108910	2670	2670	2670	2670	0
330	20240627	135300	44108910	2670	2670	2670	2670	1
331	20240627	135200	44106240	2665	2665	2665	2665	0
332	20240627	135100	44106240	2665	2665	2665	2665	2004
333	20240627	135000	38765580	2670	2670	2670	2670	0
334	20240627	134900	38765580	2670	2670	2670	2670	0
335	20240627	134800	38765580	2670	2670	2670	2670	1535
336	20240627	134700	34667130	2670	2670	2670	2670	0
337	20240627	134600	34667130	2670	2670	2670	2670	0
338	20240627	134500	34667130	2670	2670	2670	2670	0
339	20240627	134400	34667130	2670	2670	2670	2670	0
340	20240627	134300	34667130	2670	2670	2670	2670	0
341	20240627	134200	34667130	2670	2670	2670	2670	0
342	20240627	134100	34667130	2670	2670	2670	2670	0
343	20240627	134000	34667130	2670	2675	2675	2670	40
344	20240627	133900	34560280	2670	2670	2670	2670	0
345	20240627	133800	34560280	2670	2670	2670	2670	0
346	20240627	133700	34560280	2670	2670	2670	2670	0
347	20240627	133600	34560280	2670	2670	2670	2670	0
348	20240627	133500	34560280	2670	2670	2670	2670	0
349	20240627	133400	34560280	2670	2670	2670	2670	0
350	20240627	133300	34560280	2670	2670	2670	2670	690
351	20240627	133200	32717980	2670	2670	2670	2670	22
352	20240627	133100	32659240	2670	2670	2670	2670	200
353	20240627	133000	32125240	2670	2670	2670	2670	200
354	20240627	132900	31591240	2670	2670	2670	2670	12
355	20240627	132800	31559200	2670	2670	2670	2670	0
356	20240627	132700	31559200	2670	2670	2670	2670	1248
357	20240627	132600	28227040	2670	2670	2670	2670	0
358	20240627	132500	28227040	2670	2670	2670	2670	0
359	20240627	132400	28227040	2670	2670	2670	2670	0
360	20240627	132300	28227040	2670	2670	2670	2670	360
361	20240627	132200	27265840	2675	2675	2675	2675	0
362	20240627	132100	27265840	2675	2675	2675	2675	0
363	20240627	132000	27265840	2675	2675	2675	2675	0
364	20240627	131900	27265840	2675	2675	2675	2675	0
365	20240627	131800	27265840	2675	2675	2675	2675	0
366	20240627	131700	27265840	2675	2675	2675	2675	0
367	20240627	131600	27265840	2675	2675	2675	2675	0
368	20240627	131500	27265840	2675	2675	2675	2675	0
369	20240627	131400	27265840	2675	2675	2675	2675	0
370	20240627	131300	27265840	2675	2675	2675	2675	0
371	20240627	131200	27265840	2675	2675	2675	2675	5
372	20240627	131100	27252465	2675	2675	2675	2675	0
373	20240627	131000	27252465	2675	2675	2675	2675	0
374	20240627	130900	27252465	2675	2675	2675	2675	20
375	20240627	130800	27198965	2675	2675	2675	2675	0
376	20240627	130700	27198965	2675	2675	2675	2675	0
377	20240627	130600	27198965	2675	2675	2675	2675	0
378	20240627	130500	27198965	2675	2675	2675	2675	0
379	20240627	130400	27198965	2675	2675	2675	2675	0
380	20240627	130300	27198965	2675	2675	2675	2675	38
381	20240627	130200	27097315	2675	2675	2675	2675	0
382	20240627	130100	27097315	2675	2675	2675	2675	0
383	20240627	130000	27097315	2675	2675	2675	2675	0
384	20240627	125900	27097315	2675	2675	2675	2675	10
385	20240627	125800	27070565	2675	2675	2675	2675	5
386	20240627	125700	27057190	2675	2675	2675	2675	0
387	20240627	125600	27057190	2675	2675	2675	2675	0
388	20240627	125500	27057190	2675	2675	2675	2675	0
389	20240627	125400	27057190	2675	2675	2675	2675	0
390	20240627	125300	27057190	2675	2675	2675	2675	0
391	20240627	125200	27057190	2675	2675	2675	2675	0
392	20240627	125100	27057190	2675	2675	2675	2675	0
393	20240627	125000	27057190	2675	2675	2675	2675	0
394	20240627	124900	27057190	2675	2675	2675	2675	0
395	20240627	124800	27057190	2675	2675	2675	2675	0
396	20240627	124700	27057190	2675	2675	2675	2675	0
397	20240627	124600	27057190	2675	2675	2675	2675	0
398	20240627	124500	27057190	2675	2675	2675	2675	0
399	20240627	124400	27057190	2675	2675	2675	2675	0
400	20240627	124300	27057190	2675	2675	2675	2675	0
401	20240627	124200	27057190	2675	2675	2675	2675	0
402	20240627	124100	27057190	2675	2675	2675	2675	0
403	20240627	124000	27057190	2675	2675	2675	2675	0
404	20240627	123900	27057190	2675	2675	2675	2675	3
405	20240627	123800	27049165	2675	2675	2675	2675	0
406	20240627	123700	27049165	2675	2675	2675	2675	0
407	20240627	123600	27049165	2675	2675	2675	2675	0
408	20240627	123500	27049165	2675	2675	2675	2675	0
409	20240627	123400	27049165	2675	2675	2675	2675	2
410	20240627	123300	27043815	2665	2665	2665	2665	0
411	20240627	123200	27043815	2665	2665	2665	2665	0
412	20240627	123100	27043815	2665	2665	2665	2665	0
413	20240627	123000	27043815	2665	2665	2665	2665	0
414	20240627	122900	27043815	2665	2665	2665	2665	0
415	20240627	122800	27043815	2665	2665	2665	2665	0
416	20240627	122700	27043815	2665	2665	2665	2665	1
417	20240627	122600	27041150	2665	2665	2665	2665	124
418	20240627	122500	26710690	2675	2675	2675	2675	0
419	20240627	122400	26710690	2675	2675	2675	2675	0
420	20240627	122300	26710690	2675	2675	2675	2675	0
421	20240627	122200	26710690	2675	2675	2675	2675	0
422	20240627	122100	26710690	2675	2675	2675	2675	0
423	20240627	122000	26710690	2675	2675	2675	2675	4
424	20240627	121900	26699990	2675	2675	2675	2675	0
425	20240627	121800	26699990	2675	2675	2675	2675	0
426	20240627	121700	26699990	2675	2675	2675	2675	0
427	20240627	121600	26699990	2675	2675	2675	2675	0
428	20240627	121500	26699990	2675	2675	2675	2675	0
429	20240627	121400	26699990	2675	2675	2675	2675	1
430	20240627	121300	26697315	2665	2665	2665	2665	0
431	20240627	121200	26697315	2665	2665	2665	2665	13
432	20240627	121100	26662670	2675	2675	2675	2675	0
433	20240627	121000	26662670	2675	2675	2675	2675	0
434	20240627	120900	26662670	2675	2675	2675	2675	0
435	20240627	120800	26662670	2675	2675	2675	2675	0
436	20240627	120700	26662670	2675	2675	2675	2675	0
437	20240627	120600	26662670	2675	2675	2675	2675	0
438	20240627	120500	26662670	2675	2675	2675	2675	38
439	20240627	120400	26561020	2675	2675	2675	2675	0
440	20240627	120300	26561020	2675	2675	2675	2675	0
441	20240627	120200	26561020	2675	2675	2675	2675	0
442	20240627	120100	26561020	2675	2675	2675	2675	0
443	20240627	120000	26561020	2675	2675	2675	2675	3
444	20240627	115900	26552995	2665	2665	2665	2665	0
445	20240627	115800	26552995	2665	2665	2665	2665	0
446	20240627	115700	26552995	2665	2665	2665	2665	0
447	20240627	115600	26552995	2665	2665	2665	2665	0
448	20240627	115500	26552995	2665	2665	2665	2665	1
449	20240627	115400	26550330	2665	2665	2665	2665	0
450	20240627	115300	26550330	2665	2665	2665	2665	0
451	20240627	115200	26550330	2665	2665	2665	2665	0
452	20240627	115100	26550330	2665	2665	2665	2665	1
453	20240627	115000	26547665	2665	2665	2665	2665	0
454	20240627	114900	26547665	2665	2665	2665	2665	1
455	20240627	114800	26545000	2665	2665	2665	2665	1
456	20240627	114700	26542335	2665	2665	2665	2665	0
457	20240627	114600	26542335	2665	2665	2665	2665	0
458	20240627	114500	26542335	2665	2665	2665	2665	0
459	20240627	114400	26542335	2665	2665	2665	2665	0
460	20240627	114300	26542335	2665	2665	2665	2665	1
461	20240627	114200	26539670	2675	2675	2675	2675	0
462	20240627	114100	26539670	2675	2675	2675	2675	0
463	20240627	114000	26539670	2675	2675	2675	2675	2
464	20240627	113900	26534320	2665	2665	2665	2665	0
465	20240627	113800	26534320	2665	2665	2665	2665	0
466	20240627	113700	26534320	2665	2665	2665	2665	1
467	20240627	113600	26531655	2675	2675	2675	2675	9
468	20240627	113500	26507580	2665	2665	2665	2665	0
469	20240627	113400	26507580	2665	2665	2665	2665	0
470	20240627	113300	26507580	2665	2665	2665	2665	0
471	20240627	113200	26507580	2665	2665	2665	2665	0
472	20240627	113100	26507580	2665	2665	2665	2665	1
473	20240627	113000	26504915	2665	2665	2665	2665	0
474	20240627	112900	26504915	2665	2665	2665	2665	0
475	20240627	112800	26504915	2665	2665	2665	2665	0
476	20240627	112700	26504915	2665	2665	2665	2665	0
477	20240627	112600	26504915	2665	2665	2665	2665	1
478	20240627	112500	26502250	2680	2680	2680	2680	0
479	20240627	112400	26502250	2680	2680	2680	2680	2
480	20240627	112300	26496890	2665	2665	2665	2665	0
481	20240627	112200	26496890	2665	2665	2665	2665	0
482	20240627	112100	26496890	2665	2665	2665	2665	0
483	20240627	112000	26496890	2665	2665	2665	2665	1
484	20240627	111900	26494225	2665	2665	2665	2665	0
485	20240627	111800	26494225	2665	2665	2665	2665	0
486	20240627	111700	26494225	2665	2665	2665	2665	0
487	20240627	111600	26494225	2665	2665	2665	2665	0
488	20240627	111500	26494225	2665	2665	2665	2665	0
489	20240627	111400	26494225	2665	2665	2665	2665	1
490	20240627	111300	26491560	2680	2680	2680	2680	0
491	20240627	111200	26491560	2680	2680	2680	2680	1001
492	20240627	111100	23808880	2665	2665	2665	2665	0
493	20240627	111000	23808880	2665	2665	2665	2665	0
494	20240627	110900	23808880	2665	2665	2665	2665	1
495	20240627	110800	23806215	2665	2665	2665	2665	0
496	20240627	110700	23806215	2665	2665	2665	2665	0
497	20240627	110600	23806215	2665	2665	2665	2665	0
498	20240627	110500	23806215	2665	2665	2665	2665	0
499	20240627	110400	23806215	2665	2665	2665	2665	0
500	20240627	110300	23806215	2665	2665	2665	2665	1
501	20240627	110200	23803550	2665	2665	2665	2665	0
502	20240627	110100	23803550	2665	2665	2665	2665	0
503	20240627	110000	23803550	2665	2665	2665	2665	500
504	20240627	105900	22471050	2665	2665	2665	2665	0
505	20240627	105800	22471050	2665	2665	2665	2665	1
506	20240627	105700	22468385	2665	2665	2665	2665	0
507	20240627	105600	22468385	2665	2665	2665	2665	0
508	20240627	105500	22468385	2665	2665	2665	2665	0
509	20240627	105400	22468385	2665	2665	2665	2665	0
510	20240627	105300	22468385	2665	2665	2665	2665	0
511	20240627	105200	22468385	2665	2665	2665	2665	1
512	20240627	105100	22465720	2680	2680	2680	2680	0
513	20240627	105000	22465720	2680	2680	2680	2680	0
514	20240627	104900	22465720	2680	2680	2680	2680	25
515	20240627	104800	22398720	2680	2680	2680	2680	0
516	20240627	104700	22398720	2680	2680	2680	2680	6
517	20240627	104600	22382640	2665	2665	2665	2665	1
518	20240627	104500	22379975	2680	2680	2680	2680	0
519	20240627	104400	22379975	2680	2680	2680	2680	1
520	20240627	104300	22377295	2680	2680	2680	2680	1
521	20240627	104200	22374615	2665	2665	2665	2665	0
522	20240627	104100	22374615	2665	2665	2665	2665	1
523	20240627	104000	22371950	2680	2680	2680	2680	0
524	20240627	103900	22371950	2680	2680	2680	2680	0
525	20240627	103800	22371950	2680	2680	2680	2680	0
526	20240627	103700	22371950	2680	2680	2680	2680	399
527	20240627	103600	21302630	2680	2680	2680	2680	18
528	20240627	103500	21254390	2665	2665	2665	2665	651
529	20240627	103400	19519475	2680	2680	2680	2680	0
530	20240627	103300	19519475	2680	2680	2680	2680	261
531	20240627	103200	18819995	2665	2665	2665	2665	0
532	20240627	103100	18819995	2665	2665	2665	2665	0
533	20240627	103000	18819995	2665	2665	2665	2665	0
534	20240627	102900	18819995	2665	2665	2665	2665	1
535	20240627	102800	18817330	2680	2680	2680	2680	1
536	20240627	102700	18814650	2660	2660	2660	2660	0
537	20240627	102600	18814650	2660	2660	2660	2660	0
538	20240627	102500	18814650	2660	2660	2660	2660	0
539	20240627	102400	18814650	2660	2660	2660	2660	1
540	20240627	102300	18811990	2660	2675	2680	2660	1046
541	20240627	102200	16019640	2675	2670	2675	2670	123
542	20240627	102100	15690885	2670	2670	2670	2670	0
543	20240627	102000	15690885	2670	2670	2670	2670	0
544	20240627	101900	15690885	2670	2670	2670	2670	200
545	20240627	101800	15156885	2660	2660	2660	2660	1
546	20240627	101700	15154225	2660	2660	2660	2660	0
547	20240627	101600	15154225	2660	2660	2660	2660	0
548	20240627	101500	15154225	2660	2660	2660	2660	0
549	20240627	101400	15154225	2660	2660	2660	2660	0
550	20240627	101300	15154225	2660	2660	2660	2660	0
551	20240627	101200	15154225	2660	2660	2660	2660	1
552	20240627	101100	15151565	2660	2660	2660	2660	0
553	20240627	101000	15151565	2660	2660	2660	2660	0
554	20240627	100900	15151565	2660	2660	2660	2660	0
555	20240627	100800	15151565	2660	2660	2660	2660	0
556	20240627	100700	15151565	2660	2660	2660	2660	1
557	20240627	100600	15148905	2670	2670	2670	2670	0
558	20240627	100500	15148905	2670	2670	2670	2670	0
559	20240627	100400	15148905	2670	2670	2670	2670	0
560	20240627	100300	15148905	2670	2670	2670	2670	1
561	20240627	100200	15146235	2660	2660	2660	2660	0
562	20240627	100100	15146235	2660	2660	2660	2660	2
563	20240627	100000	15140915	2660	2660	2660	2660	1
564	20240627	095900	15138255	2660	2660	2660	2660	0
565	20240627	095800	15138255	2660	2660	2660	2660	0
566	20240627	095700	15138255	2660	2660	2660	2660	51
567	20240627	095600	15002595	2660	2660	2660	2660	0
568	20240627	095500	15002595	2660	2660	2660	2660	32
569	20240627	095400	14917475	2660	2660	2660	2660	0
570	20240627	095300	14917475	2660	2660	2660	2660	0
571	20240627	095200	14917475	2660	2660	2660	2660	200
572	20240627	095100	14385475	2660	2660	2660	2660	0
573	20240627	095000	14385475	2660	2660	2660	2660	0
574	20240627	094900	14385475	2660	2660	2660	2660	2
575	20240627	094800	14380155	2670	2670	2670	2670	0
576	20240627	094700	14380155	2670	2670	2670	2670	0
577	20240627	094600	14380155	2670	2670	2670	2670	0
578	20240627	094500	14380155	2670	2670	2670	2670	1
579	20240627	094400	14377485	2660	2660	2660	2660	2
580	20240627	094300	14372165	2670	2670	2670	2670	0
581	20240627	094200	14372165	2670	2670	2670	2670	0
582	20240627	094100	14372165	2670	2670	2670	2670	1
583	20240627	094000	14369495	2660	2660	2660	2660	0
584	20240627	093900	14369495	2660	2660	2660	2660	0
585	20240627	093800	14369495	2660	2660	2660	2660	12
586	20240627	093700	14337575	2660	2660	2660	2660	1
587	20240627	093600	14334915	2655	2655	2655	2655	0
588	20240627	093500	14334915	2655	2660	2660	2655	170
589	20240627	093400	13882795	2660	2660	2660	2660	0
590	20240627	093300	13882795	2660	2660	2660	2660	0
591	20240627	093200	13882795	2660	2660	2660	2660	2
592	20240627	093100	13877475	2670	2670	2670	2670	38
593	20240627	093000	13776015	2670	2670	2670	2670	1
594	20240627	092900	13773345	2660	2660	2660	2660	0
595	20240627	092800	13773345	2660	2660	2660	2660	33
596	20240627	092700	13685565	2660	2660	2660	2660	2
597	20240627	092600	13680245	2670	2670	2670	2670	0
598	20240627	092500	13680245	2670	2670	2670	2670	0
599	20240627	092400	13680245	2670	2670	2670	2670	0
600	20240627	092300	13680245	2670	2670	2670	2670	0
601	20240627	092200	13680245	2670	2670	2670	2670	1000
602	20240627	092100	11010245	2660	2670	2670	2660	643
603	20240627	092000	9293455	2665	2665	2665	2665	0
604	20240627	091900	9293455	2665	2665	2665	2665	148
605	20240627	091800	8899035	2670	2670	2670	2670	2
606	20240627	091700	8893695	2675	2675	2675	2675	0
607	20240627	091600	8893695	2675	2675	2675	2675	1
608	20240627	091500	8891020	2660	2660	2660	2660	2
609	20240627	091400	8885700	2675	2675	2675	2675	0
610	20240627	091300	8885700	2675	2675	2675	2675	0
611	20240627	091200	8885700	2675	2675	2675	2675	0
612	20240627	091100	8885700	2675	2675	2675	2675	0
613	20240627	091000	8885700	2675	2655	2675	2655	3
614	20240627	090900	8877715	2655	2655	2655	2655	0
615	20240627	090800	8877715	2655	2655	2655	2655	0
616	20240627	090700	8877715	2655	2655	2655	2655	0
617	20240627	090600	8877715	2655	2655	2655	2655	0
618	20240627	090500	8877715	2655	2655	2655	2655	6
619	20240627	090400	8861785	2655	2655	2655	2655	0
620	20240627	090300	8861785	2655	2675	2675	2655	201
621	20240627	090200	8328110	2660	2660	2660	2660	0
622	20240627	090100	8328110	2660	2660	2660	2660	831
623	20240627	090000	6117650	2665	2670	2670	2665	2018