KissMeData/051500/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193300	394251750	20150	20150	20150	20150	548
3	20240627	193200	394251750	20150	20150	20150	20150	0
4	20240627	193100	394251750	20150	20150	20150	20150	0
5	20240627	193000	394251750	20150	20150	20150	20150	0
6	20240627	192900	394251750	20150	20150	20150	20150	0
7	20240627	192800	394251750	20150	20150	20150	20150	0
8	20240627	192700	394251750	20150	20150	20150	20150	0
9	20240627	192600	394251750	20150	20150	20150	20150	0
10	20240627	192500	394251750	20150	20150	20150	20150	0
11	20240627	192400	394251750	20150	20150	20150	20150	0
12	20240627	192300	394251750	20150	20150	20150	20150	0
13	20240627	192200	394251750	20150	20150	20150	20150	0
14	20240627	192100	394251750	20150	20150	20150	20150	0
15	20240627	192000	394251750	20150	20150	20150	20150	0
16	20240627	191900	394251750	20150	20150	20150	20150	0
17	20240627	191800	394251750	20150	20150	20150	20150	0
18	20240627	191700	394251750	20150	20150	20150	20150	0
19	20240627	191600	394251750	20150	20150	20150	20150	0
20	20240627	191500	394251750	20150	20150	20150	20150	0
21	20240627	191400	394251750	20150	20150	20150	20150	0
22	20240627	191300	394251750	20150	20150	20150	20150	0
23	20240627	191200	394251750	20150	20150	20150	20150	0
24	20240627	191100	394251750	20150	20150	20150	20150	0
25	20240627	191000	394251750	20150	20150	20150	20150	0
26	20240627	190900	394251750	20150	20150	20150	20150	0
27	20240627	190800	394251750	20150	20150	20150	20150	0
28	20240627	190700	394251750	20150	20150	20150	20150	0
29	20240627	190600	394251750	20150	20150	20150	20150	0
30	20240627	190500	394251750	20150	20150	20150	20150	0
31	20240627	190400	394251750	20150	20150	20150	20150	0
32	20240627	190300	394251750	20150	20150	20150	20150	548
33	20240627	190200	394251750	20150	20150	20150	20150	0
34	20240627	190100	394251750	20150	20150	20150	20150	0
35	20240627	190000	394251750	20150	20150	20150	20150	0
36	20240627	185900	394251750	20150	20150	20150	20150	0
37	20240627	185800	394251750	20150	20150	20150	20150	0
38	20240627	185700	394251750	20150	20150	20150	20150	0
39	20240627	185600	394251750	20150	20150	20150	20150	0
40	20240627	185500	394251750	20150	20150	20150	20150	0
41	20240627	185400	394251750	20150	20150	20150	20150	0
42	20240627	185300	394251750	20150	20150	20150	20150	0
43	20240627	185200	394251750	20150	20150	20150	20150	0
44	20240627	185100	394251750	20150	20150	20150	20150	0
45	20240627	185000	394251750	20150	20150	20150	20150	0
46	20240627	184900	394251750	20150	20150	20150	20150	0
47	20240627	184800	394251750	20150	20150	20150	20150	0
48	20240627	184700	394251750	20150	20150	20150	20150	0
49	20240627	184600	394251750	20150	20150	20150	20150	0
50	20240627	184500	394251750	20150	20150	20150	20150	0
51	20240627	184400	394251750	20150	20150	20150	20150	0
52	20240627	184300	394251750	20150	20150	20150	20150	0
53	20240627	184200	394251750	20150	20150	20150	20150	0
54	20240627	184100	394251750	20150	20150	20150	20150	0
55	20240627	184000	394251750	20150	20150	20150	20150	0
56	20240627	183900	394251750	20150	20150	20150	20150	0
57	20240627	183800	394251750	20150	20150	20150	20150	0
58	20240627	183700	394251750	20150	20150	20150	20150	0
59	20240627	183600	394251750	20150	20150	20150	20150	0
60	20240627	183500	394251750	20150	20150	20150	20150	0
61	20240627	183400	394251750	20150	20150	20150	20150	0
62	20240627	183300	394251750	20150	20150	20150	20150	548
63	20240627	183200	394251750	20150	20150	20150	20150	0
64	20240627	183100	394251750	20150	20150	20150	20150	0
65	20240627	183000	394251750	20150	20150	20150	20150	0
66	20240627	182900	394251750	20150	20150	20150	20150	0
67	20240627	182800	394251750	20150	20150	20150	20150	0
68	20240627	182700	394251750	20150	20150	20150	20150	0
69	20240627	182600	394251750	20150	20150	20150	20150	0
70	20240627	182500	394251750	20150	20150	20150	20150	0
71	20240627	182400	394251750	20150	20150	20150	20150	0
72	20240627	182300	394251750	20150	20150	20150	20150	0
73	20240627	182200	394251750	20150	20150	20150	20150	0
74	20240627	182100	394251750	20150	20150	20150	20150	0
75	20240627	182000	394251750	20150	20150	20150	20150	0
76	20240627	181900	394251750	20150	20150	20150	20150	0
77	20240627	181800	394251750	20150	20150	20150	20150	0
78	20240627	181700	394251750	20150	20150	20150	20150	0
79	20240627	181600	394251750	20150	20150	20150	20150	0
80	20240627	181500	394251750	20150	20150	20150	20150	0
81	20240627	181400	394251750	20150	20150	20150	20150	0
82	20240627	181300	394251750	20150	20150	20150	20150	0
83	20240627	181200	394251750	20150	20150	20150	20150	0
84	20240627	181100	394251750	20150	20150	20150	20150	0
85	20240627	181000	394251750	20150	20150	20150	20150	0
86	20240627	180900	394251750	20150	20150	20150	20150	0
87	20240627	180800	394251750	20150	20150	20150	20150	0
88	20240627	180700	394251750	20150	20150	20150	20150	0
89	20240627	180600	394251750	20150	20150	20150	20150	0
90	20240627	180500	394251750	20150	20150	20150	20150	0
91	20240627	180400	394251750	20150	20150	20150	20150	0
92	20240627	180300	394251750	20150	20150	20150	20150	548
93	20240627	180200	394251750	20150	20150	20150	20150	0
94	20240627	180100	394251750	20150	20150	20150	20150	0
95	20240627	180000	394251750	20150	20150	20150	20150	0
96	20240627	175900	394251750	20150	20150	20150	20150	0
97	20240627	175800	394251750	20150	20150	20150	20150	0
98	20240627	175700	394251750	20150	20150	20150	20150	0
99	20240627	175600	394251750	20150	20150	20150	20150	0
100	20240627	175500	394251750	20150	20150	20150	20150	0
101	20240627	175400	394251750	20150	20150	20150	20150	0
102	20240627	175300	394251750	20150	20150	20150	20150	0
103	20240627	175200	394251750	20150	20150	20150	20150	0
104	20240627	175100	394251750	20150	20150	20150	20150	0
105	20240627	175000	394251750	20150	20150	20150	20150	0
106	20240627	174900	394251750	20150	20150	20150	20150	0
107	20240627	174800	394251750	20150	20150	20150	20150	0
108	20240627	174700	394251750	20150	20150	20150	20150	0
109	20240627	174600	394251750	20150	20150	20150	20150	0
110	20240627	174500	394251750	20150	20150	20150	20150	0
111	20240627	174400	394251750	20150	20150	20150	20150	0
112	20240627	174300	394251750	20150	20150	20150	20150	0
113	20240627	174200	394251750	20150	20150	20150	20150	0
114	20240627	174100	394251750	20150	20150	20150	20150	0
115	20240627	174000	394251750	20150	20150	20150	20150	0
116	20240627	173900	394251750	20150	20150	20150	20150	0
117	20240627	173800	394251750	20150	20150	20150	20150	0
118	20240627	173700	394251750	20150	20150	20150	20150	0
119	20240627	173600	394251750	20150	20150	20150	20150	0
120	20240627	173500	394251750	20150	20150	20150	20150	0
121	20240627	173400	394251750	20150	20150	20150	20150	0
122	20240627	173300	394251750	20150	20150	20150	20150	548
123	20240627	173200	394251750	20150	20150	20150	20150	0
124	20240627	173100	394251750	20150	20150	20150	20150	0
125	20240627	173000	394251750	20150	20150	20150	20150	0
126	20240627	172900	394251750	20150	20150	20150	20150	0
127	20240627	172800	394251750	20150	20150	20150	20150	0
128	20240627	172700	394251750	20150	20150	20150	20150	0
129	20240627	172600	394251750	20150	20150	20150	20150	0
130	20240627	172500	394251750	20150	20150	20150	20150	0
131	20240627	172400	394251750	20150	20150	20150	20150	0
132	20240627	172300	394251750	20150	20150	20150	20150	0
133	20240627	172200	394251750	20150	20150	20150	20150	0
134	20240627	172100	394251750	20150	20150	20150	20150	0
135	20240627	172000	394251750	20150	20150	20150	20150	0
136	20240627	171900	394251750	20150	20150	20150	20150	0
137	20240627	171800	394251750	20150	20150	20150	20150	0
138	20240627	171700	394251750	20150	20150	20150	20150	0
139	20240627	171600	394251750	20150	20150	20150	20150	0
140	20240627	171500	394251750	20150	20150	20150	20150	0
141	20240627	171400	394251750	20150	20150	20150	20150	0
142	20240627	171300	394251750	20150	20150	20150	20150	0
143	20240627	171200	394251750	20150	20150	20150	20150	0
144	20240627	171100	394251750	20150	20150	20150	20150	0
145	20240627	171000	394251750	20150	20150	20150	20150	0
146	20240627	170900	394251750	20150	20150	20150	20150	0
147	20240627	170800	394251750	20150	20150	20150	20150	0
148	20240627	170700	394251750	20150	20150	20150	20150	0
149	20240627	170600	394251750	20150	20150	20150	20150	0
150	20240627	170500	394251750	20150	20150	20150	20150	0
151	20240627	170400	394251750	20150	20150	20150	20150	0
152	20240627	170300	394251750	20150	20150	20150	20150	548
153	20240627	170200	394251750	20150	20150	20150	20150	0
154	20240627	170100	394251750	20150	20150	20150	20150	0
155	20240627	170000	394251750	20150	20150	20150	20150	0
156	20240627	165900	394251750	20150	20150	20150	20150	0
157	20240627	165800	394251750	20150	20150	20150	20150	0
158	20240627	165700	394251750	20150	20150	20150	20150	0
159	20240627	165600	394251750	20150	20150	20150	20150	0
160	20240627	165500	394251750	20150	20150	20150	20150	0
161	20240627	165400	394251750	20150	20150	20150	20150	0
162	20240627	165300	394251750	20150	20150	20150	20150	0
163	20240627	165200	394251750	20150	20150	20150	20150	0
164	20240627	165100	394251750	20150	20150	20150	20150	0
165	20240627	165000	394251750	20150	20150	20150	20150	0
166	20240627	164900	394251750	20150	20150	20150	20150	0
167	20240627	164800	394251750	20150	20150	20150	20150	0
168	20240627	164700	394251750	20150	20150	20150	20150	0
169	20240627	164600	394251750	20150	20150	20150	20150	0
170	20240627	164500	394251750	20150	20150	20150	20150	0
171	20240627	164400	394251750	20150	20150	20150	20150	0
172	20240627	164300	394251750	20150	20150	20150	20150	0
173	20240627	164200	394251750	20150	20150	20150	20150	0
174	20240627	164100	394251750	20150	20150	20150	20150	0
175	20240627	164000	394251750	20150	20150	20150	20150	0
176	20240627	163900	394251750	20150	20150	20150	20150	0
177	20240627	163800	394251750	20150	20150	20150	20150	0
178	20240627	163700	394251750	20150	20150	20150	20150	0
179	20240627	163600	394251750	20150	20150	20150	20150	0
180	20240627	163500	394251750	20150	20150	20150	20150	0
181	20240627	163400	394251750	20150	20150	20150	20150	0
182	20240627	163300	394251750	20150	20150	20150	20150	548
183	20240627	163200	394251750	20150	20150	20150	20150	0
184	20240627	163100	394251750	20150	20150	20150	20150	0
185	20240627	163000	394251750	20150	20150	20150	20150	0
186	20240627	162900	394251750	20150	20150	20150	20150	0
187	20240627	162800	394251750	20150	20150	20150	20150	0
188	20240627	162700	394251750	20150	20150	20150	20150	0
189	20240627	162600	394251750	20150	20150	20150	20150	0
190	20240627	162500	394251750	20150	20150	20150	20150	0
191	20240627	162400	394251750	20150	20150	20150	20150	0
192	20240627	162300	394251750	20150	20150	20150	20150	0
193	20240627	162200	394251750	20150	20150	20150	20150	0
194	20240627	162100	394251750	20150	20150	20150	20150	0
195	20240627	162000	394251750	20150	20150	20150	20150	0
196	20240627	161900	394251750	20150	20150	20150	20150	0
197	20240627	161800	394251750	20150	20150	20150	20150	0
198	20240627	161700	394251750	20150	20150	20150	20150	0
199	20240627	161600	394251750	20150	20150	20150	20150	0
200	20240627	161500	394251750	20150	20150	20150	20150	0
201	20240627	161400	394251750	20150	20150	20150	20150	0
202	20240627	161300	394251750	20150	20150	20150	20150	0
203	20240627	161200	394251750	20150	20150	20150	20150	0
204	20240627	161100	394251750	20150	20150	20150	20150	0
205	20240627	161000	394251750	20150	20150	20150	20150	0
206	20240627	160900	394251750	20150	20150	20150	20150	0
207	20240627	160800	394251750	20150	20150	20150	20150	0
208	20240627	160700	394251750	20150	20150	20150	20150	0
209	20240627	160600	394251750	20150	20150	20150	20150	0
210	20240627	160500	394251750	20150	20150	20150	20150	0
211	20240627	160400	394251750	20150	20150	20150	20150	0
212	20240627	160300	394251750	20150	20150	20150	20150	548
213	20240627	160200	394251750	20150	20150	20150	20150	0
214	20240627	160100	394251750	20150	20150	20150	20150	0
215	20240627	160000	394251750	20150	20150	20150	20150	0
216	20240627	155900	394251750	20150	20150	20150	20150	0
217	20240627	155800	394251750	20150	20150	20150	20150	0
218	20240627	155700	394251750	20150	20150	20150	20150	0
219	20240627	155600	394251750	20150	20150	20150	20150	0
220	20240627	155500	394251750	20150	20150	20150	20150	0
221	20240627	155400	394251750	20150	20150	20150	20150	0
222	20240627	155300	394251750	20150	20150	20150	20150	0
223	20240627	155200	394251750	20150	20150	20150	20150	0
224	20240627	155100	394251750	20150	20150	20150	20150	0
225	20240627	155000	394251750	20150	20150	20150	20150	0
226	20240627	154900	394251750	20150	20150	20150	20150	0
227	20240627	154800	394251750	20150	20150	20150	20150	0
228	20240627	154700	394251750	20150	20150	20150	20150	0
229	20240627	154600	394251750	20150	20150	20150	20150	0
230	20240627	154500	394251750	20150	20150	20150	20150	0
231	20240627	154400	394251750	20150	20150	20150	20150	0
232	20240627	154300	394251750	20150	20150	20150	20150	0
233	20240627	154200	394251750	20150	20150	20150	20150	0
234	20240627	154100	394251750	20150	20150	20150	20150	0
235	20240627	154000	394251750	20150	20150	20150	20150	0
236	20240627	153900	394251750	20150	20150	20150	20150	0
237	20240627	153800	394251750	20150	20150	20150	20150	0
238	20240627	153700	394251750	20150	20150	20150	20150	0
239	20240627	153600	394251750	20150	20150	20150	20150	0
240	20240627	153500	394251750	20150	20150	20150	20150	0
241	20240627	153400	394251750	20150	20150	20150	20150	0
242	20240627	153300	394251750	20150	20150	20150	20150	548
243	20240627	153200	394251750	20150	20150	20150	20150	0
244	20240627	153100	394251750	20150	20150	20150	20150	0
245	20240627	153000	394251750	20150	20150	20150	20150	548
246	20240627	152900	383209550	20150	20150	20150	20150	0
247	20240627	152800	383209550	20150	20150	20150	20150	0
248	20240627	152700	383209550	20150	20150	20150	20150	0
249	20240627	152600	383209550	20150	20150	20150	20150	0
250	20240627	152500	383209550	20150	20150	20150	20150	0
251	20240627	152400	383209550	20150	20150	20150	20150	0
252	20240627	152300	383209550	20150	20150	20150	20150	0
253	20240627	152200	383209550	20150	20150	20150	20150	0
254	20240627	152100	383209550	20150	20150	20150	20150	0
255	20240627	152000	383209550	20150	20150	20150	20150	0
256	20240627	151900	383209550	20150	20250	20250	20150	7
257	20240627	151800	383068000	20150	20200	20200	20150	74
258	20240627	151700	381573250	20200	20250	20250	20200	255
259	20240627	151600	376409750	20200	20200	20200	20200	1
260	20240627	151500	376389550	20250	20250	20250	20250	0
261	20240627	151400	376389550	20250	20250	20250	20250	0
262	20240627	151300	376389550	20250	20250	20250	20250	150
263	20240627	151200	373352050	20200	20200	20200	20200	1
264	20240627	151100	373331850	20200	20200	20200	20200	0
265	20240627	151000	373331850	20200	20200	20200	20200	0
266	20240627	150900	373331850	20200	20200	20200	20200	0
267	20240627	150800	373331850	20200	20200	20200	20200	4
268	20240627	150700	373251050	20250	20250	20250	20250	0
269	20240627	150600	373251050	20250	20200	20250	20200	133
270	20240627	150500	370564400	20200	20200	20200	20200	15
271	20240627	150400	370261400	20200	20200	20200	20200	0
272	20240627	150300	370261400	20200	20200	20200	20200	1
273	20240627	150200	370241200	20200	20200	20200	20200	0
274	20240627	150100	370241200	20200	20200	20200	20200	0
275	20240627	150000	370241200	20200	20200	20200	20200	0
276	20240627	145900	370241200	20200	20200	20200	20200	1
277	20240627	145800	370221000	20150	20150	20150	20150	100
278	20240627	145700	368206000	20150	20150	20150	20150	186
279	20240627	145600	364458100	20150	20150	20150	20150	0
280	20240627	145500	364458100	20150	20100	20150	20100	23
281	20240627	145400	363994700	20150	20150	20150	20150	0
282	20240627	145300	363994700	20150	20150	20150	20150	72
283	20240627	145200	362543900	20150	20150	20150	20150	0
284	20240627	145100	362543900	20150	20150	20150	20150	0
285	20240627	145000	362543900	20150	20150	20150	20150	36
286	20240627	144900	361818500	20150	20150	20150	20150	0
287	20240627	144800	361818500	20150	20150	20150	20150	0
288	20240627	144700	361818500	20150	20150	20150	20150	0
289	20240627	144600	361818500	20150	20150	20150	20150	0
290	20240627	144500	361818500	20150	20150	20150	20150	0
291	20240627	144400	361818500	20150	20150	20150	20150	10
292	20240627	144300	361617000	20100	20100	20100	20100	0
293	20240627	144200	361617000	20100	20100	20100	20100	70
294	20240627	144100	360210000	20100	20100	20100	20100	180
295	20240627	144000	356592000	20050	20050	20050	20050	0
296	20240627	143900	356592000	20050	20050	20050	20050	0
297	20240627	143800	356592000	20050	20050	20050	20050	36
298	20240627	143700	355870200	20100	20150	20150	20100	118
299	20240627	143600	353495500	20150	20150	20150	20150	0
300	20240627	143500	353495500	20150	20150	20150	20150	32
301	20240627	143400	352850700	20150	20150	20150	20150	0
302	20240627	143300	352850700	20150	20150	20150	20150	2
303	20240627	143200	352810400	20150	20150	20150	20150	15
304	20240627	143100	352508150	20150	20150	20150	20150	0
305	20240627	143000	352508150	20150	20100	20150	20100	87
306	20240627	142900	350755350	20100	20100	20100	20100	4
307	20240627	142800	350674950	20100	20050	20100	20050	8
308	20240627	142700	350514350	20100	20100	20100	20100	1
309	20240627	142600	350494250	20050	20100	20100	20050	41
310	20240627	142500	349670400	20100	20100	20100	20100	5
311	20240627	142400	349569900	20100	20100	20100	20100	3
312	20240627	142300	349509600	20100	20100	20100	20100	4
313	20240627	142200	349429200	20100	20100	20100	20100	4
314	20240627	142100	349348800	20100	20100	20100	20100	6
315	20240627	142000	349228200	20100	20050	20100	20050	6
316	20240627	141900	349107750	20050	20050	20050	20050	5
317	20240627	141800	349007500	20050	20050	20050	20050	3
318	20240627	141700	348947350	20100	20100	20100	20100	3
319	20240627	141600	348887050	20050	20100	20100	20050	3
320	20240627	141500	348826850	20150	20050	20150	20050	105
321	20240627	141400	346713800	20050	20050	20100	20050	45
322	20240627	141300	345811300	20050	20050	20050	20050	4
323	20240627	141200	345731100	20100	20050	20100	20050	6
324	20240627	141100	345610750	20050	20050	20050	20050	5
325	20240627	141000	345510500	20050	20050	20050	20050	3
326	20240627	140900	345450350	20050	20050	20050	20050	5
327	20240627	140800	345350100	20050	20050	20050	20050	3
328	20240627	140700	345289950	20050	20050	20050	20050	5
329	20240627	140600	345189700	20050	20050	20050	20050	8
330	20240627	140500	345029300	20050	20050	20050	20050	5
331	20240627	140400	344929050	20050	20050	20050	20050	3
332	20240627	140300	344868900	20100	20100	20100	20050	9
333	20240627	140200	344688250	20050	20050	20050	20050	41
334	20240627	140100	343866200	20100	20100	20100	20050	76
335	20240627	140000	342338850	20050	20050	20050	20050	4
336	20240627	135900	342258650	20100	20050	20100	20050	6
337	20240627	135800	342138300	20050	20100	20100	20050	3
338	20240627	135700	342078050	20100	20150	20150	20100	11
339	20240627	135600	341856650	20150	20100	20150	20100	5
340	20240627	135500	341756050	20100	20100	20100	20100	5
341	20240627	135400	341655550	20100	20050	20100	20050	7
342	20240627	135300	341515050	20100	20050	20100	20050	6
343	20240627	135200	341394700	20050	20050	20050	20050	3
344	20240627	135100	341334550	20100	20100	20100	20100	0
345	20240627	135000	341334550	20100	20050	20100	20050	43
346	20240627	134900	340472300	20100	20050	20100	20050	10
347	20240627	134800	340271700	20100	20050	20100	20050	4
348	20240627	134700	340191450	20050	20050	20050	20050	0
349	20240627	134600	340191450	20050	20050	20050	20050	7
350	20240627	134500	340051100	20050	20050	20050	20050	4
351	20240627	134400	339970900	20050	20050	20050	20050	5
352	20240627	134300	339870650	20100	20100	20100	20100	1
353	20240627	134200	339850550	20100	20100	20100	20100	3
354	20240627	134100	339790250	20100	20100	20100	20100	6
355	20240627	134000	339669650	20050	20100	20100	20050	6
356	20240627	133900	339549300	20050	20050	20050	20050	5
357	20240627	133800	339449050	20050	20050	20050	20050	38
358	20240627	133700	338687150	20100	20050	20100	20050	6
359	20240627	133600	338566800	20100	20100	20100	20100	3
360	20240627	133500	338506500	20100	20100	20100	20100	5
361	20240627	133400	338406000	20100	20050	20100	20050	5
362	20240627	133300	338305700	20100	20100	20100	20100	4
363	20240627	133200	338225300	20100	20100	20100	20100	3
364	20240627	133100	338165000	20100	20100	20100	20100	4
365	20240627	133000	338084600	20100	20100	20100	20100	0
366	20240627	132900	338084600	20100	20100	20100	20100	0
367	20240627	132800	338084600	20100	20100	20100	20100	0
368	20240627	132700	338084600	20100	20100	20100	20100	0
369	20240627	132600	338084600	20100	20100	20100	20100	39
370	20240627	132500	337300700	20150	20150	20150	20150	0
371	20240627	132400	337300700	20150	20150	20150	20150	0
372	20240627	132300	337300700	20150	20150	20150	20150	1
373	20240627	132200	337280550	20150	20150	20150	20150	1
374	20240627	132100	337260400	20050	20050	20050	20050	0
375	20240627	132000	337260400	20050	20050	20050	20050	0
376	20240627	131900	337260400	20050	20100	20100	20050	150
377	20240627	131800	334252400	20050	20050	20050	20050	0
378	20240627	131700	334252400	20050	20050	20050	20050	0
379	20240627	131600	334252400	20050	20050	20050	20050	0
380	20240627	131500	334252400	20050	20050	20050	20050	0
381	20240627	131400	334252400	20050	20050	20050	20050	40
382	20240627	131300	333450400	20150	20150	20150	20150	5
383	20240627	131200	333349650	20150	20150	20150	20150	1
384	20240627	131100	333329500	20150	20150	20150	20150	248
385	20240627	131000	328332300	20050	20050	20050	20050	50
386	20240627	130900	327329800	20050	20050	20050	20050	0
387	20240627	130800	327329800	20050	20050	20050	20050	0
388	20240627	130700	327329800	20050	20050	20050	20050	0
389	20240627	130600	327329800	20050	20050	20050	20050	0
390	20240627	130500	327329800	20050	20050	20050	20050	0
391	20240627	130400	327329800	20050	20050	20050	20050	0
392	20240627	130300	327329800	20050	20200	20200	20050	3044
393	20240627	130200	266196100	20200	20200	20200	20200	40
394	20240627	130100	265388100	20200	20200	20200	20200	213
395	20240627	130000	261085500	20200	20200	20200	20200	0
396	20240627	125900	261085500	20200	20200	20200	20200	0
397	20240627	125800	261085500	20200	20200	20200	20200	0
398	20240627	125700	261085500	20200	20200	20200	20200	0
399	20240627	125600	261085500	20200	20200	20200	20200	0
400	20240627	125500	261085500	20200	20200	20200	20200	1
401	20240627	125400	261065300	20250	20250	20250	20250	5
402	20240627	125300	260964050	20250	20250	20250	20250	0
403	20240627	125200	260964050	20250	20250	20250	20250	1
404	20240627	125100	260943800	20200	20200	20200	20200	0
405	20240627	125000	260943800	20200	20200	20200	20200	43
406	20240627	124900	260075200	20250	20250	20250	20250	0
407	20240627	124800	260075200	20250	20250	20250	20250	0
408	20240627	124700	260075200	20250	20250	20250	20250	0
409	20240627	124600	260075200	20250	20250	20250	20250	0
410	20240627	124500	260075200	20250	20250	20250	20250	0
411	20240627	124400	260075200	20250	20250	20250	20250	30
412	20240627	124300	259467700	20250	20250	20250	20250	49
413	20240627	124200	258475450	20250	20250	20250	20250	0
414	20240627	124100	258475450	20250	20250	20250	20250	0
415	20240627	124000	258475450	20250	20250	20250	20250	2
416	20240627	123900	258434950	20300	20300	20300	20300	0
417	20240627	123800	258434950	20300	20250	20300	20200	46
418	20240627	123700	257504650	20250	20250	20250	20250	0
419	20240627	123600	257504650	20250	20250	20250	20250	0
420	20240627	123500	257504650	20250	20250	20250	20250	0
421	20240627	123400	257504650	20250	20250	20250	20250	0
422	20240627	123300	257504650	20250	20250	20250	20250	0
423	20240627	123200	257504650	20250	20250	20250	20250	4
424	20240627	123100	257423650	20200	20200	20200	20200	10
425	20240627	123000	257221650	20200	20200	20200	20200	0
426	20240627	122900	257221650	20200	20200	20200	20200	0
427	20240627	122800	257221650	20200	20200	20200	20200	0
428	20240627	122700	257221650	20200	20200	20200	20200	0
429	20240627	122600	257221650	20200	20200	20200	20200	44
430	20240627	122500	256332850	20200	20200	20200	20200	103
431	20240627	122400	254252250	20150	20150	20150	20150	0
432	20240627	122300	254252250	20150	20150	20150	20150	0
433	20240627	122200	254252250	20150	20150	20150	20150	0
434	20240627	122100	254252250	20150	20150	20150	20150	0
435	20240627	122000	254252250	20150	20150	20150	20150	79
436	20240627	121900	252660400	20150	20150	20150	20150	0
437	20240627	121800	252660400	20150	20150	20150	20150	0
438	20240627	121700	252660400	20150	20150	20150	20150	2
439	20240627	121600	252620100	20200	20200	20200	20200	1
440	20240627	121500	252599900	20200	20150	20200	20150	5
441	20240627	121400	252499100	20150	20150	20150	20150	46
442	20240627	121300	251572200	20150	20150	20150	20150	10
443	20240627	121200	251370700	20200	20200	20200	20200	0
444	20240627	121100	251370700	20200	20200	20200	20200	0
445	20240627	121000	251370700	20200	20200	20200	20200	0
446	20240627	120900	251370700	20200	20200	20200	20200	0
447	20240627	120800	251370700	20200	20200	20200	20200	60
448	20240627	120700	250158700	20200	20200	20200	20200	3
449	20240627	120600	250098100	20200	20200	20200	20200	0
450	20240627	120500	250098100	20200	20200	20200	20200	0
451	20240627	120400	250098100	20200	20200	20200	20200	0
452	20240627	120300	250098100	20200	20200	20200	20200	0
453	20240627	120200	250098100	20200	20150	20200	20150	219
454	20240627	120100	245676600	20150	20150	20150	20150	0
455	20240627	120000	245676600	20150	20150	20150	20150	0
456	20240627	115900	245676600	20150	20150	20150	20150	0
457	20240627	115800	245676600	20150	20150	20150	20150	13
458	20240627	115700	245414650	20150	20150	20150	20150	4
459	20240627	115600	245334050	20150	20150	20150	20150	0
460	20240627	115500	245334050	20150	20150	20150	20150	1
461	20240627	115400	245313900	20150	20150	20150	20150	0
462	20240627	115300	245313900	20150	20150	20150	20150	0
463	20240627	115200	245313900	20150	20150	20150	20150	0
464	20240627	115100	245313900	20150	20150	20150	20150	0
465	20240627	115000	245313900	20150	20150	20150	20150	46
466	20240627	114900	244387000	20200	20200	20200	20200	0
467	20240627	114800	244387000	20200	20200	20200	20200	0
468	20240627	114700	244387000	20200	20200	20200	20200	0
469	20240627	114600	244387000	20200	20200	20200	20200	0
470	20240627	114500	244387000	20200	20200	20200	20200	0
471	20240627	114400	244387000	20200	20200	20200	20200	0
472	20240627	114300	244387000	20200	20200	20200	20200	0
473	20240627	114200	244387000	20200	20200	20200	20200	18
474	20240627	114100	244023400	20200	20200	20200	20200	175
475	20240627	114000	240488400	20200	20200	20200	20200	0
476	20240627	113900	240488400	20200	20200	20200	20200	0
477	20240627	113800	240488400	20200	20200	20200	20200	47
478	20240627	113700	239539000	20250	20250	20250	20250	2
479	20240627	113600	239498500	20200	20200	20200	20200	0
480	20240627	113500	239498500	20200	20200	20200	20200	0
481	20240627	113400	239498500	20200	20200	20200	20200	0
482	20240627	113300	239498500	20200	20200	20200	20200	0
483	20240627	113200	239498500	20200	20200	20200	20200	0
484	20240627	113100	239498500	20200	20200	20200	20200	0
485	20240627	113000	239498500	20200	20200	20200	20200	0
486	20240627	112900	239498500	20200	20200	20200	20200	0
487	20240627	112800	239498500	20200	20200	20200	20200	0
488	20240627	112700	239498500	20200	20200	20200	20200	40
489	20240627	112600	238690500	20200	20200	20200	20200	48
490	20240627	112500	237720900	20200	20200	20200	20200	0
491	20240627	112400	237720900	20200	20200	20200	20200	0
492	20240627	112300	237720900	20200	20200	20200	20200	0
493	20240627	112200	237720900	20200	20200	20200	20200	0
494	20240627	112100	237720900	20200	20200	20200	20200	5
495	20240627	112000	237619900	20200	20200	20200	20200	0
496	20240627	111900	237619900	20200	20200	20200	20200	0
497	20240627	111800	237619900	20200	20200	20200	20200	0
498	20240627	111700	237619900	20200	20200	20200	20200	0
499	20240627	111600	237619900	20200	20200	20200	20200	72
500	20240627	111500	236165500	20200	20200	20200	20200	0
501	20240627	111400	236165500	20200	20200	20200	20200	48
502	20240627	111300	235195900	20250	20250	20250	20250	101
503	20240627	111200	233150650	20300	20300	20300	20300	0
504	20240627	111100	233150650	20300	20300	20300	20300	1
505	20240627	111000	233130350	20300	20250	20300	20250	14
506	20240627	110900	232846650	20250	20250	20250	20250	0
507	20240627	110800	232846650	20250	20250	20250	20250	0
508	20240627	110700	232846650	20250	20250	20250	20250	0
509	20240627	110600	232846650	20250	20250	20250	20250	0
510	20240627	110500	232846650	20250	20250	20250	20250	0
511	20240627	110400	232846650	20250	20250	20250	20250	0
512	20240627	110300	232846650	20250	20300	20300	20250	210
513	20240627	110200	228594100	20200	20300	20300	20200	245
514	20240627	110100	223634300	20350	20350	20350	20350	0
515	20240627	110000	223634300	20350	20350	20350	20350	0
516	20240627	105900	223634300	20350	20350	20350	20350	0
517	20240627	105800	223634300	20350	20350	20350	20350	0
518	20240627	105700	223634300	20350	20350	20350	20350	45
519	20240627	105600	222718550	20350	20300	20350	20300	3
520	20240627	105500	222657550	20300	20200	20300	20200	31
521	20240627	105400	222028350	20300	20300	20300	20300	0
522	20240627	105300	222028350	20300	20300	20300	20300	0
523	20240627	105200	222028350	20300	20300	20300	20300	0
524	20240627	105100	222028350	20300	20300	20300	20300	0
525	20240627	105000	222028350	20300	20300	20300	20300	0
526	20240627	104900	222028350	20300	20300	20300	20300	1010
527	20240627	104800	201525350	20300	20300	20300	20300	18
528	20240627	104700	201159950	20300	20300	20300	20300	1
529	20240627	104600	201139650	20150	20250	20250	20150	113
530	20240627	104500	198856150	20250	20250	20250	20250	8
531	20240627	104400	198694150	20250	20250	20250	20250	1
532	20240627	104300	198673900	20250	20250	20250	20250	1
533	20240627	104200	198653650	20200	20200	20200	20200	2
534	20240627	104100	198613250	20200	20200	20200	20200	0
535	20240627	104000	198613250	20200	20200	20200	20200	15
536	20240627	103900	198310250	20200	20200	20200	20200	0
537	20240627	103800	198310250	20200	20200	20200	20200	0
538	20240627	103700	198310250	20200	20200	20200	20200	0
539	20240627	103600	198310250	20200	20200	20200	20200	33
540	20240627	103500	197643650	20200	20200	20200	20200	0
541	20240627	103400	197643650	20200	20200	20200	20200	0
542	20240627	103300	197643650	20200	20200	20200	20200	0
543	20240627	103200	197643650	20200	20200	20200	20200	0
544	20240627	103100	197643650	20200	20200	20200	20200	0
545	20240627	103000	197643650	20200	20200	20200	20200	1
546	20240627	102900	197623450	20250	20250	20250	20250	50
547	20240627	102800	196610950	20250	20250	20250	20250	0
548	20240627	102700	196610950	20250	20250	20250	20250	0
549	20240627	102600	196610950	20250	20250	20250	20250	5
550	20240627	102500	196509700	20250	20250	20250	20250	4
551	20240627	102400	196428700	20250	20250	20250	20250	0
552	20240627	102300	196428700	20250	20250	20250	20250	0
553	20240627	102200	196428700	20250	20250	20250	20250	1
554	20240627	102100	196408450	20250	20250	20250	20250	0
555	20240627	102000	196408450	20250	20250	20250	20250	0
556	20240627	101900	196408450	20250	20250	20250	20250	35
557	20240627	101800	195699700	20200	20200	20200	20200	8
558	20240627	101700	195538100	20250	20250	20250	20250	0
559	20240627	101600	195538100	20250	20250	20250	20250	11
560	20240627	101500	195315350	20250	20250	20250	20250	0
561	20240627	101400	195315350	20250	20250	20250	20250	57
562	20240627	101300	194161100	20250	20250	20250	20250	0
563	20240627	101200	194161100	20250	20250	20250	20250	0
564	20240627	101100	194161100	20250	20250	20250	20250	50
565	20240627	101000	193148600	20250	20250	20250	20250	0
566	20240627	100900	193148600	20250	20250	20250	20250	50
567	20240627	100800	192136100	20250	20250	20250	20250	0
568	20240627	100700	192136100	20250	20250	20250	20250	0
569	20240627	100600	192136100	20250	20250	20250	20250	0
570	20240627	100500	192136100	20250	20250	20250	20250	0
571	20240627	100400	192136100	20250	20250	20250	20250	0
572	20240627	100300	192136100	20250	20250	20250	20250	0
573	20240627	100200	192136100	20250	20250	20250	20250	0
574	20240627	100100	192136100	20250	20250	20250	20250	1
575	20240627	100000	192115850	20250	20250	20250	20250	1
576	20240627	095900	192095600	20250	20250	20250	20250	0
577	20240627	095800	192095600	20250	20250	20250	20250	6
578	20240627	095700	191974100	20250	20250	20250	20250	122
579	20240627	095600	189503600	20250	20250	20250	20250	1
580	20240627	095500	189483350	20200	20200	20200	20200	15
581	20240627	095400	189180350	20200	20200	20200	20200	1
582	20240627	095300	189160150	20200	20200	20200	20200	0
583	20240627	095200	189160150	20200	20200	20200	20200	1180
584	20240627	095100	165324150	20200	20200	20200	20200	1
585	20240627	095000	165303950	20050	20150	20150	20050	1204
586	20240627	094900	141160200	20150	20150	20150	20150	2
587	20240627	094800	141119900	20100	20100	20100	20100	1
588	20240627	094700	141099800	20150	20150	20150	20150	0
589	20240627	094600	141099800	20150	20100	20150	20100	3
590	20240627	094500	141039450	20150	20150	20150	20150	0
591	20240627	094400	141039450	20150	20150	20150	20150	0
592	20240627	094300	141039450	20150	20150	20150	20150	1
593	20240627	094200	141019300	20150	20150	20150	20150	1
594	20240627	094100	140999150	20150	20150	20150	20150	0
595	20240627	094000	140999150	20150	20150	20150	20150	1
596	20240627	093900	140979000	20100	20100	20100	20100	384
597	20240627	093800	133260600	20100	20100	20100	20100	1
598	20240627	093700	133240500	20100	20100	20100	20050	313
599	20240627	093600	126964200	20050	20050	20050	20050	500
600	20240627	093500	116939200	20100	20100	20100	20100	0
601	20240627	093400	116939200	20100	20100	20100	20100	4
602	20240627	093300	116858800	20050	20050	20050	20050	0
603	20240627	093200	116858800	20050	20050	20050	20050	0
604	20240627	093100	116858800	20050	20050	20050	20050	0
605	20240627	093000	116858800	20050	20050	20050	20050	0
606	20240627	092900	116858800	20050	20050	20050	20050	1
607	20240627	092800	116838750	20050	20050	20050	20050	0
608	20240627	092700	116838750	20050	20050	20050	20050	0
609	20240627	092600	116838750	20050	20050	20050	20050	706
610	20240627	092500	102683450	20050	20050	20050	20050	500
611	20240627	092400	92658450	20050	20100	20100	20050	173
612	20240627	092300	89189750	20100	20100	20100	20100	1
613	20240627	092200	89169650	20100	20050	20100	20050	47
614	20240627	092100	88227000	20100	20150	20150	20100	211
615	20240627	092000	83985400	20200	20200	20200	20200	5
616	20240627	091900	83884400	20200	20200	20200	20200	0
617	20240627	091800	83884400	20200	20200	20200	20200	50
618	20240627	091700	82874400	20200	20150	20200	20050	1908
619	20240627	091600	44618150	20000	20100	20100	20000	1000
620	20240627	091500	24577350	20050	20200	20200	20050	520
621	20240627	091400	14103400	20250	20250	20250	20250	78
622	20240627	091300	12523900	20200	20200	20200	20200	166
623	20240627	091200	9170700	20200	20200	20200	20200	5
624	20240627	091100	9069700	20250	20250	20250	20250	45
625	20240627	091000	8158450	20250	20300	20300	20250	6
626	20240627	090900	8036900	20350	20350	20350	20350	1
627	20240627	090800	8016550	20350	20350	20350	20350	2
628	20240627	090700	7975850	20350	20350	20350	20350	39
629	20240627	090600	7182200	20350	20300	20350	20300	107
630	20240627	090500	5009850	20250	20250	20250	20250	3
631	20240627	090400	4949100	20250	20250	20250	20250	1
632	20240627	090300	4928850	20200	20250	20250	20200	51
633	20240627	090200	3898600	20200	20200	20200	20200	121
634	20240627	090100	1454400	20200	20200	20200	20200	0
635	20240627	090000	1454400	20200	20200	20200	20200	72