KissMeData/059100/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194000	37770740	4955	4955	4955	4955	381
3	20240627	193900	37770740	4955	4955	4955	4955	0
4	20240627	193800	37770740	4955	4955	4955	4955	0
5	20240627	193700	37770740	4955	4955	4955	4955	0
6	20240627	193600	37770740	4955	4955	4955	4955	0
7	20240627	193500	37770740	4955	4955	4955	4955	0
8	20240627	193400	37770740	4955	4955	4955	4955	0
9	20240627	193300	37770740	4955	4955	4955	4955	0
10	20240627	193200	37770740	4955	4955	4955	4955	0
11	20240627	193100	37770740	4955	4955	4955	4955	0
12	20240627	193000	37770740	4955	4955	4955	4955	0
13	20240627	192900	37770740	4955	4955	4955	4955	0
14	20240627	192800	37770740	4955	4955	4955	4955	0
15	20240627	192700	37770740	4955	4955	4955	4955	0
16	20240627	192600	37770740	4955	4955	4955	4955	0
17	20240627	192500	37770740	4955	4955	4955	4955	0
18	20240627	192400	37770740	4955	4955	4955	4955	0
19	20240627	192300	37770740	4955	4955	4955	4955	0
20	20240627	192200	37770740	4955	4955	4955	4955	0
21	20240627	192100	37770740	4955	4955	4955	4955	0
22	20240627	192000	37770740	4955	4955	4955	4955	0
23	20240627	191900	37770740	4955	4955	4955	4955	0
24	20240627	191800	37770740	4955	4955	4955	4955	0
25	20240627	191700	37770740	4955	4955	4955	4955	0
26	20240627	191600	37770740	4955	4955	4955	4955	0
27	20240627	191500	37770740	4955	4955	4955	4955	0
28	20240627	191400	37770740	4955	4955	4955	4955	0
29	20240627	191300	37770740	4955	4955	4955	4955	0
30	20240627	191200	37770740	4955	4955	4955	4955	0
31	20240627	191100	37770740	4955	4955	4955	4955	0
32	20240627	191000	37770740	4955	4955	4955	4955	381
33	20240627	190900	37770740	4955	4955	4955	4955	0
34	20240627	190800	37770740	4955	4955	4955	4955	0
35	20240627	190700	37770740	4955	4955	4955	4955	0
36	20240627	190600	37770740	4955	4955	4955	4955	0
37	20240627	190500	37770740	4955	4955	4955	4955	0
38	20240627	190400	37770740	4955	4955	4955	4955	0
39	20240627	190300	37770740	4955	4955	4955	4955	0
40	20240627	190200	37770740	4955	4955	4955	4955	0
41	20240627	190100	37770740	4955	4955	4955	4955	0
42	20240627	190000	37770740	4955	4955	4955	4955	0
43	20240627	185900	37770740	4955	4955	4955	4955	0
44	20240627	185800	37770740	4955	4955	4955	4955	0
45	20240627	185700	37770740	4955	4955	4955	4955	0
46	20240627	185600	37770740	4955	4955	4955	4955	0
47	20240627	185500	37770740	4955	4955	4955	4955	0
48	20240627	185400	37770740	4955	4955	4955	4955	0
49	20240627	185300	37770740	4955	4955	4955	4955	0
50	20240627	185200	37770740	4955	4955	4955	4955	0
51	20240627	185100	37770740	4955	4955	4955	4955	0
52	20240627	185000	37770740	4955	4955	4955	4955	0
53	20240627	184900	37770740	4955	4955	4955	4955	0
54	20240627	184800	37770740	4955	4955	4955	4955	0
55	20240627	184700	37770740	4955	4955	4955	4955	0
56	20240627	184600	37770740	4955	4955	4955	4955	0
57	20240627	184500	37770740	4955	4955	4955	4955	0
58	20240627	184400	37770740	4955	4955	4955	4955	0
59	20240627	184300	37770740	4955	4955	4955	4955	0
60	20240627	184200	37770740	4955	4955	4955	4955	0
61	20240627	184100	37770740	4955	4955	4955	4955	0
62	20240627	184000	37770740	4955	4955	4955	4955	381
63	20240627	183900	37770740	4955	4955	4955	4955	0
64	20240627	183800	37770740	4955	4955	4955	4955	0
65	20240627	183700	37770740	4955	4955	4955	4955	0
66	20240627	183600	37770740	4955	4955	4955	4955	0
67	20240627	183500	37770740	4955	4955	4955	4955	0
68	20240627	183400	37770740	4955	4955	4955	4955	0
69	20240627	183300	37770740	4955	4955	4955	4955	0
70	20240627	183200	37770740	4955	4955	4955	4955	0
71	20240627	183100	37770740	4955	4955	4955	4955	0
72	20240627	183000	37770740	4955	4955	4955	4955	0
73	20240627	182900	37770740	4955	4955	4955	4955	0
74	20240627	182800	37770740	4955	4955	4955	4955	0
75	20240627	182700	37770740	4955	4955	4955	4955	0
76	20240627	182600	37770740	4955	4955	4955	4955	0
77	20240627	182500	37770740	4955	4955	4955	4955	0
78	20240627	182400	37770740	4955	4955	4955	4955	0
79	20240627	182300	37770740	4955	4955	4955	4955	0
80	20240627	182200	37770740	4955	4955	4955	4955	0
81	20240627	182100	37770740	4955	4955	4955	4955	0
82	20240627	182000	37770740	4955	4955	4955	4955	0
83	20240627	181900	37770740	4955	4955	4955	4955	0
84	20240627	181800	37770740	4955	4955	4955	4955	0
85	20240627	181700	37770740	4955	4955	4955	4955	0
86	20240627	181600	37770740	4955	4955	4955	4955	0
87	20240627	181500	37770740	4955	4955	4955	4955	0
88	20240627	181400	37770740	4955	4955	4955	4955	0
89	20240627	181300	37770740	4955	4955	4955	4955	0
90	20240627	181200	37770740	4955	4955	4955	4955	0
91	20240627	181100	37770740	4955	4955	4955	4955	0
92	20240627	181000	37770740	4955	4955	4955	4955	381
93	20240627	180900	37770740	4955	4955	4955	4955	0
94	20240627	180800	37770740	4955	4955	4955	4955	0
95	20240627	180700	37770740	4955	4955	4955	4955	0
96	20240627	180600	37770740	4955	4955	4955	4955	0
97	20240627	180500	37770740	4955	4955	4955	4955	0
98	20240627	180400	37770740	4955	4955	4955	4955	0
99	20240627	180300	37770740	4955	4955	4955	4955	0
100	20240627	180200	37770740	4955	4955	4955	4955	0
101	20240627	180100	37770740	4955	4955	4955	4955	0
102	20240627	180000	37770740	4955	4955	4955	4955	0
103	20240627	175900	37770740	4955	4955	4955	4955	0
104	20240627	175800	37770740	4955	4955	4955	4955	0
105	20240627	175700	37770740	4955	4955	4955	4955	0
106	20240627	175600	37770740	4955	4955	4955	4955	0
107	20240627	175500	37770740	4955	4955	4955	4955	0
108	20240627	175400	37770740	4955	4955	4955	4955	0
109	20240627	175300	37770740	4955	4955	4955	4955	0
110	20240627	175200	37770740	4955	4955	4955	4955	0
111	20240627	175100	37770740	4955	4955	4955	4955	0
112	20240627	175000	37770740	4955	4955	4955	4955	0
113	20240627	174900	37770740	4955	4955	4955	4955	0
114	20240627	174800	37770740	4955	4955	4955	4955	0
115	20240627	174700	37770740	4955	4955	4955	4955	0
116	20240627	174600	37770740	4955	4955	4955	4955	0
117	20240627	174500	37770740	4955	4955	4955	4955	0
118	20240627	174400	37770740	4955	4955	4955	4955	0
119	20240627	174300	37770740	4955	4955	4955	4955	0
120	20240627	174200	37770740	4955	4955	4955	4955	0
121	20240627	174100	37770740	4955	4955	4955	4955	0
122	20240627	174000	37770740	4955	4955	4955	4955	381
123	20240627	173900	37770740	4955	4955	4955	4955	0
124	20240627	173800	37770740	4955	4955	4955	4955	0
125	20240627	173700	37770740	4955	4955	4955	4955	0
126	20240627	173600	37770740	4955	4955	4955	4955	0
127	20240627	173500	37770740	4955	4955	4955	4955	0
128	20240627	173400	37770740	4955	4955	4955	4955	0
129	20240627	173300	37770740	4955	4955	4955	4955	0
130	20240627	173200	37770740	4955	4955	4955	4955	0
131	20240627	173100	37770740	4955	4955	4955	4955	0
132	20240627	173000	37770740	4955	4955	4955	4955	0
133	20240627	172900	37770740	4955	4955	4955	4955	0
134	20240627	172800	37770740	4955	4955	4955	4955	0
135	20240627	172700	37770740	4955	4955	4955	4955	0
136	20240627	172600	37770740	4955	4955	4955	4955	0
137	20240627	172500	37770740	4955	4955	4955	4955	0
138	20240627	172400	37770740	4955	4955	4955	4955	0
139	20240627	172300	37770740	4955	4955	4955	4955	0
140	20240627	172200	37770740	4955	4955	4955	4955	0
141	20240627	172100	37770740	4955	4955	4955	4955	0
142	20240627	172000	37770740	4955	4955	4955	4955	0
143	20240627	171900	37770740	4955	4955	4955	4955	0
144	20240627	171800	37770740	4955	4955	4955	4955	0
145	20240627	171700	37770740	4955	4955	4955	4955	0
146	20240627	171600	37770740	4955	4955	4955	4955	0
147	20240627	171500	37770740	4955	4955	4955	4955	0
148	20240627	171400	37770740	4955	4955	4955	4955	0
149	20240627	171300	37770740	4955	4955	4955	4955	0
150	20240627	171200	37770740	4955	4955	4955	4955	0
151	20240627	171100	37770740	4955	4955	4955	4955	0
152	20240627	171000	37770740	4955	4955	4955	4955	381
153	20240627	170900	37770740	4955	4955	4955	4955	0
154	20240627	170800	37770740	4955	4955	4955	4955	0
155	20240627	170700	37770740	4955	4955	4955	4955	0
156	20240627	170600	37770740	4955	4955	4955	4955	0
157	20240627	170500	37770740	4955	4955	4955	4955	0
158	20240627	170400	37770740	4955	4955	4955	4955	0
159	20240627	170300	37770740	4955	4955	4955	4955	0
160	20240627	170200	37770740	4955	4955	4955	4955	0
161	20240627	170100	37770740	4955	4955	4955	4955	0
162	20240627	170000	37770740	4955	4955	4955	4955	0
163	20240627	165900	37770740	4955	4955	4955	4955	0
164	20240627	165800	37770740	4955	4955	4955	4955	0
165	20240627	165700	37770740	4955	4955	4955	4955	0
166	20240627	165600	37770740	4955	4955	4955	4955	0
167	20240627	165500	37770740	4955	4955	4955	4955	0
168	20240627	165400	37770740	4955	4955	4955	4955	0
169	20240627	165300	37770740	4955	4955	4955	4955	0
170	20240627	165200	37770740	4955	4955	4955	4955	0
171	20240627	165100	37770740	4955	4955	4955	4955	0
172	20240627	165000	37770740	4955	4955	4955	4955	0
173	20240627	164900	37770740	4955	4955	4955	4955	0
174	20240627	164800	37770740	4955	4955	4955	4955	0
175	20240627	164700	37770740	4955	4955	4955	4955	0
176	20240627	164600	37770740	4955	4955	4955	4955	0
177	20240627	164500	37770740	4955	4955	4955	4955	0
178	20240627	164400	37770740	4955	4955	4955	4955	0
179	20240627	164300	37770740	4955	4955	4955	4955	0
180	20240627	164200	37770740	4955	4955	4955	4955	0
181	20240627	164100	37770740	4955	4955	4955	4955	0
182	20240627	164000	37770740	4955	4955	4955	4955	381
183	20240627	163900	37770740	4955	4955	4955	4955	0
184	20240627	163800	37770740	4955	4955	4955	4955	0
185	20240627	163700	37770740	4955	4955	4955	4955	0
186	20240627	163600	37770740	4955	4955	4955	4955	0
187	20240627	163500	37770740	4955	4955	4955	4955	0
188	20240627	163400	37770740	4955	4955	4955	4955	0
189	20240627	163300	37770740	4955	4955	4955	4955	0
190	20240627	163200	37770740	4955	4955	4955	4955	0
191	20240627	163100	37770740	4955	4955	4955	4955	0
192	20240627	163000	37770740	4955	4955	4955	4955	0
193	20240627	162900	37770740	4955	4955	4955	4955	0
194	20240627	162800	37770740	4955	4955	4955	4955	0
195	20240627	162700	37770740	4955	4955	4955	4955	0
196	20240627	162600	37770740	4955	4955	4955	4955	0
197	20240627	162500	37770740	4955	4955	4955	4955	0
198	20240627	162400	37770740	4955	4955	4955	4955	0
199	20240627	162300	37770740	4955	4955	4955	4955	0
200	20240627	162200	37770740	4955	4955	4955	4955	0
201	20240627	162100	37770740	4955	4955	4955	4955	0
202	20240627	162000	37770740	4955	4955	4955	4955	0
203	20240627	161900	37770740	4955	4955	4955	4955	0
204	20240627	161800	37770740	4955	4955	4955	4955	0
205	20240627	161700	37770740	4955	4955	4955	4955	0
206	20240627	161600	37770740	4955	4955	4955	4955	0
207	20240627	161500	37770740	4955	4955	4955	4955	0
208	20240627	161400	37770740	4955	4955	4955	4955	0
209	20240627	161300	37770740	4955	4955	4955	4955	0
210	20240627	161200	37770740	4955	4955	4955	4955	0
211	20240627	161100	37770740	4955	4955	4955	4955	0
212	20240627	161000	37770740	4955	4955	4955	4955	381
213	20240627	160900	37770740	4955	4955	4955	4955	0
214	20240627	160800	37770740	4955	4955	4955	4955	0
215	20240627	160700	37770740	4955	4955	4955	4955	0
216	20240627	160600	37770740	4955	4955	4955	4955	0
217	20240627	160500	37770740	4955	4955	4955	4955	0
218	20240627	160400	37770740	4955	4955	4955	4955	0
219	20240627	160300	37770740	4955	4955	4955	4955	0
220	20240627	160200	37770740	4955	4955	4955	4955	0
221	20240627	160100	37770740	4955	4955	4955	4955	0
222	20240627	160000	37770740	4955	4955	4955	4955	0
223	20240627	155900	37770740	4955	4955	4955	4955	0
224	20240627	155800	37770740	4955	4955	4955	4955	0
225	20240627	155700	37770740	4955	4955	4955	4955	0
226	20240627	155600	37770740	4955	4955	4955	4955	0
227	20240627	155500	37770740	4955	4955	4955	4955	0
228	20240627	155400	37770740	4955	4955	4955	4955	0
229	20240627	155300	37770740	4955	4955	4955	4955	0
230	20240627	155200	37770740	4955	4955	4955	4955	0
231	20240627	155100	37770740	4955	4955	4955	4955	0
232	20240627	155000	37770740	4955	4955	4955	4955	0
233	20240627	154900	37770740	4955	4955	4955	4955	0
234	20240627	154800	37770740	4955	4955	4955	4955	0
235	20240627	154700	37770740	4955	4955	4955	4955	0
236	20240627	154600	37770740	4955	4955	4955	4955	0
237	20240627	154500	37770740	4955	4955	4955	4955	0
238	20240627	154400	37770740	4955	4955	4955	4955	0
239	20240627	154300	37770740	4955	4955	4955	4955	0
240	20240627	154200	37770740	4955	4955	4955	4955	0
241	20240627	154100	37770740	4955	4955	4955	4955	0
242	20240627	154000	37770740	4955	4955	4955	4955	381
243	20240627	153900	37770740	4955	4955	4955	4955	0
244	20240627	153800	37770740	4955	4955	4955	4955	0
245	20240627	153700	37770740	4955	4955	4955	4955	0
246	20240627	153600	37770740	4955	4955	4955	4955	0
247	20240627	153500	37770740	4955	4955	4955	4955	0
248	20240627	153400	37770740	4955	4955	4955	4955	0
249	20240627	153300	37770740	4955	4955	4955	4955	0
250	20240627	153200	37770740	4955	4955	4955	4955	0
251	20240627	153100	37770740	4955	4955	4955	4955	0
252	20240627	153000	37770740	4955	4955	4955	4955	381
253	20240627	152900	35882885	4955	4955	4955	4955	0
254	20240627	152800	35882885	4955	4955	4955	4955	0
255	20240627	152700	35882885	4955	4955	4955	4955	0
256	20240627	152600	35882885	4955	4955	4955	4955	0
257	20240627	152500	35882885	4955	4955	4955	4955	0
258	20240627	152400	35882885	4955	4955	4955	4955	0
259	20240627	152300	35882885	4955	4955	4955	4955	0
260	20240627	152200	35882885	4955	4955	4955	4955	0
261	20240627	152100	35882885	4955	4955	4955	4955	0
262	20240627	152000	35882885	4955	4955	4955	4955	0
263	20240627	151900	35882885	4955	4935	4955	4935	52
264	20240627	151800	35626245	4965	4965	4965	4965	29
265	20240627	151700	35482260	4930	4930	4930	4930	134
266	20240627	151600	34821640	4955	4925	4960	4925	42
267	20240627	151500	34614725	4920	4920	4920	4920	0
268	20240627	151400	34614725	4920	4930	4930	4920	200
269	20240627	151300	33630575	4965	4965	4965	4965	0
270	20240627	151200	33630575	4965	4940	4965	4940	47
271	20240627	151100	33398350	4930	4930	4930	4930	115
272	20240627	151000	32831400	4930	4925	4930	4920	101
273	20240627	150900	32334405	4930	4930	4930	4930	70
274	20240627	150800	31989305	4945	4945	4945	4945	20
275	20240627	150700	31890405	4965	4945	4965	4945	86
276	20240627	150600	31465015	4925	4945	4945	4925	730
277	20240627	150500	27866960	4945	4950	4950	4945	63
278	20240627	150400	27555370	4950	4950	4950	4950	0
279	20240627	150300	27555370	4950	4955	4955	4950	120
280	20240627	150200	26961270	4975	4975	4975	4975	0
281	20240627	150100	26961270	4975	4975	4975	4975	0
282	20240627	150000	26961270	4975	4975	4975	4975	0
283	20240627	145900	26961270	4975	4975	4975	4975	0
284	20240627	145800	26961270	4975	4975	4975	4975	0
285	20240627	145700	26961270	4975	4975	4975	4975	0
286	20240627	145600	26961270	4975	4975	4975	4975	0
287	20240627	145500	26961270	4975	4975	4975	4975	0
288	20240627	145400	26961270	4975	4975	4975	4975	0
289	20240627	145300	26961270	4975	4975	4975	4975	0
290	20240627	145200	26961270	4975	4975	4975	4975	13
291	20240627	145100	26896595	4970	4970	4970	4970	0
292	20240627	145000	26896595	4970	4970	4970	4970	1
293	20240627	144900	26891625	4955	4970	4970	4955	38
294	20240627	144800	26703215	4980	4980	4980	4980	0
295	20240627	144700	26703215	4980	4980	4980	4980	0
296	20240627	144600	26703215	4980	4980	4980	4980	0
297	20240627	144500	26703215	4980	4980	4980	4980	48
298	20240627	144400	26464175	4980	4980	4980	4980	0
299	20240627	144300	26464175	4980	4980	4980	4980	4
300	20240627	144200	26444255	4980	4980	4980	4980	0
301	20240627	144100	26444255	4980	4980	4980	4980	5
302	20240627	144000	26419355	4960	4960	4960	4960	0
303	20240627	143900	26419355	4960	4960	4960	4960	0
304	20240627	143800	26419355	4960	4960	4960	4960	0
305	20240627	143700	26419355	4960	4960	4960	4960	0
306	20240627	143600	26419355	4960	4960	4960	4960	0
307	20240627	143500	26419355	4960	4960	4960	4960	0
308	20240627	143400	26419355	4960	4960	4960	4960	0
309	20240627	143300	26419355	4960	4960	4960	4960	0
310	20240627	143200	26419355	4960	4960	4960	4960	0
311	20240627	143100	26419355	4960	4960	4960	4960	0
312	20240627	143000	26419355	4960	4960	4960	4960	0
313	20240627	142900	26419355	4960	4965	4965	4960	30
314	20240627	142800	26270505	4970	4975	4975	4970	100
315	20240627	142700	25773405	4980	4980	4980	4980	5
316	20240627	142600	25748505	4980	4980	4980	4980	0
317	20240627	142500	25748505	4980	4980	4980	4980	0
318	20240627	142400	25748505	4980	4980	4980	4980	0
319	20240627	142300	25748505	4980	4980	4980	4980	289
320	20240627	142200	24309285	4975	4975	4975	4975	0
321	20240627	142100	24309285	4975	4975	4975	4975	0
322	20240627	142000	24309285	4975	4975	4975	4975	7
323	20240627	141900	24274460	4985	4985	4985	4985	0
324	20240627	141800	24274460	4985	4985	4985	4985	2
325	20240627	141700	24264490	4985	4985	4985	4985	72
326	20240627	141600	23905570	4985	4985	4985	4985	0
327	20240627	141500	23905570	4985	4985	4985	4985	124
328	20240627	141400	23287430	4985	4985	4985	4985	20
329	20240627	141300	23187730	4980	4980	4980	4980	144
330	20240627	141200	22470610	4980	4980	4980	4980	1
331	20240627	141100	22465630	4985	4985	4985	4985	0
332	20240627	141000	22465630	4985	4985	4985	4985	0
333	20240627	140900	22465630	4985	4985	4985	4985	0
334	20240627	140800	22465630	4985	4985	4985	4985	10
335	20240627	140700	22415780	4990	4990	4990	4990	0
336	20240627	140600	22415780	4990	4990	4990	4990	44
337	20240627	140500	22196220	4990	4990	4990	4990	0
338	20240627	140400	22196220	4990	4990	4990	4990	0
339	20240627	140300	22196220	4990	4990	4990	4990	0
340	20240627	140200	22196220	4990	4990	4990	4990	0
341	20240627	140100	22196220	4990	4990	4990	4990	0
342	20240627	140000	22196220	4990	4990	4990	4990	0
343	20240627	135900	22196220	4990	4990	4990	4990	0
344	20240627	135800	22196220	4990	4990	4990	4990	0
345	20240627	135700	22196220	4990	4990	4990	4990	0
346	20240627	135600	22196220	4990	4990	4990	4990	9
347	20240627	135500	22151310	4990	4990	4990	4990	1
348	20240627	135400	22146320	4995	4995	4995	4995	0
349	20240627	135300	22146320	4995	4995	4995	4995	0
350	20240627	135200	22146320	4995	4995	4995	4995	0
351	20240627	135100	22146320	4995	4995	4995	4995	4
352	20240627	135000	22126340	4990	4990	4990	4990	84
353	20240627	134900	21707180	4985	4985	4985	4985	1
354	20240627	134800	21702195	4980	4980	4980	4980	136
355	20240627	134700	21024915	4975	4975	4975	4975	1
356	20240627	134600	21019940	4980	4980	4980	4980	13
357	20240627	134500	20955200	4975	4975	4975	4975	7
358	20240627	134400	20920375	4970	4970	4970	4970	0
359	20240627	134300	20920375	4970	4970	4970	4970	5
360	20240627	134200	20895525	4975	4975	4975	4975	0
361	20240627	134100	20895525	4975	4975	4975	4975	0
362	20240627	134000	20895525	4975	4975	4975	4975	1
363	20240627	133900	20890550	4975	4975	4975	4975	0
364	20240627	133800	20890550	4975	4975	4975	4975	0
365	20240627	133700	20890550	4975	4975	4975	4975	0
366	20240627	133600	20890550	4975	4975	4975	4975	0
367	20240627	133500	20890550	4975	4975	4975	4975	0
368	20240627	133400	20890550	4975	4975	4975	4975	0
369	20240627	133300	20890550	4975	4975	4975	4975	45
370	20240627	133200	20666675	4975	4975	4975	4975	26
371	20240627	133100	20537325	4980	4980	4980	4980	0
372	20240627	133000	20537325	4980	4980	4980	4980	0
373	20240627	132900	20537325	4980	4980	4980	4980	0
374	20240627	132800	20537325	4980	4980	4980	4980	0
375	20240627	132700	20537325	4980	4980	4980	4980	0
376	20240627	132600	20537325	4980	4980	4980	4980	5
377	20240627	132500	20512425	4975	4975	4975	4975	0
378	20240627	132400	20512425	4975	4975	4975	4975	0
379	20240627	132300	20512425	4975	4975	4975	4975	0
380	20240627	132200	20512425	4975	4975	4975	4975	0
381	20240627	132100	20512425	4975	4975	4975	4975	0
382	20240627	132000	20512425	4975	4980	4980	4975	10
383	20240627	131900	20462650	4985	4985	4985	4985	0
384	20240627	131800	20462650	4985	4985	4985	4985	0
385	20240627	131700	20462650	4985	4990	4990	4985	25
386	20240627	131600	20338000	4990	4990	4990	4990	0
387	20240627	131500	20338000	4990	4980	4990	4980	11
388	20240627	131400	20283160	4985	4985	4985	4985	5
389	20240627	131300	20258235	4985	4985	4990	4985	86
390	20240627	131200	19829500	4965	4965	4965	4965	0
391	20240627	131100	19829500	4965	4965	4965	4965	0
392	20240627	131000	19829500	4965	4965	4965	4965	0
393	20240627	130900	19829500	4965	4965	4965	4965	0
394	20240627	130800	19829500	4965	4965	4965	4965	0
395	20240627	130700	19829500	4965	4970	4970	4965	33
396	20240627	130600	19665580	4980	4980	4980	4980	0
397	20240627	130500	19665580	4980	4980	4980	4980	0
398	20240627	130400	19665580	4980	4980	4980	4980	0
399	20240627	130300	19665580	4980	4980	4980	4980	0
400	20240627	130200	19665580	4980	4980	4980	4980	0
401	20240627	130100	19665580	4980	4980	4980	4980	0
402	20240627	130000	19665580	4980	4980	4980	4980	0
403	20240627	125900	19665580	4980	4980	4980	4980	0
404	20240627	125800	19665580	4980	4980	4980	4980	0
405	20240627	125700	19665580	4980	4980	4980	4980	0
406	20240627	125600	19665580	4980	4980	4980	4980	0
407	20240627	125500	19665580	4980	4980	4980	4980	38
408	20240627	125400	19476340	4985	4985	4985	4985	0
409	20240627	125300	19476340	4985	4985	4985	4985	0
410	20240627	125200	19476340	4985	4985	4985	4985	1
411	20240627	125100	19471355	4980	4980	4980	4980	105
412	20240627	125000	18948455	4980	4980	4980	4980	1
413	20240627	124900	18943475	4955	4955	4955	4955	0
414	20240627	124800	18943475	4955	4955	4955	4955	0
415	20240627	124700	18943475	4955	4955	4955	4955	110
416	20240627	124600	18398425	4965	4965	4965	4965	0
417	20240627	124500	18398425	4965	4965	4965	4965	0
418	20240627	124400	18398425	4965	4965	4965	4965	0
419	20240627	124300	18398425	4965	4965	4965	4965	0
420	20240627	124200	18398425	4965	4965	4965	4965	0
421	20240627	124100	18398425	4965	4965	4965	4965	0
422	20240627	124000	18398425	4965	4965	4965	4965	147
423	20240627	123900	17668570	4965	4965	4965	4965	0
424	20240627	123800	17668570	4965	4965	4965	4965	0
425	20240627	123700	17668570	4965	4965	4965	4965	0
426	20240627	123600	17668570	4965	4965	4965	4965	0
427	20240627	123500	17668570	4965	4965	4965	4965	0
428	20240627	123400	17668570	4965	4965	4965	4965	0
429	20240627	123300	17668570	4965	4965	4965	4965	0
430	20240627	123200	17668570	4965	4965	4965	4965	0
431	20240627	123100	17668570	4965	4960	4965	4960	70
432	20240627	123000	17321270	4955	4955	4955	4955	5
433	20240627	122900	17296495	4960	4960	4960	4960	0
434	20240627	122800	17296495	4960	4960	4960	4960	1
435	20240627	122700	17291535	4960	4960	4960	4960	10
436	20240627	122600	17241935	4980	4980	4980	4980	0
437	20240627	122500	17241935	4980	4980	4980	4980	0
438	20240627	122400	17241935	4980	4980	4980	4980	0
439	20240627	122300	17241935	4980	4980	4980	4980	0
440	20240627	122200	17241935	4980	4980	4980	4980	1
441	20240627	122100	17236955	4950	4950	4950	4950	0
442	20240627	122000	17236955	4950	4950	4950	4950	90
443	20240627	121900	16791455	4985	4985	4985	4985	0
444	20240627	121800	16791455	4985	4980	4985	4980	11
445	20240627	121700	16736625	4980	4980	4980	4980	0
446	20240627	121600	16736625	4980	4980	4980	4980	0
447	20240627	121500	16736625	4980	4985	4985	4950	1202
448	20240627	121400	10785350	4955	4955	4955	4955	2
449	20240627	121300	10775440	4960	4960	4960	4960	0
450	20240627	121200	10775440	4960	4960	4960	4960	29
451	20240627	121100	10631600	4960	4960	4960	4960	200
452	20240627	121000	9639600	4980	4980	4980	4980	0
453	20240627	120900	9639600	4980	4980	4980	4980	0
454	20240627	120800	9639600	4980	4980	4980	4980	0
455	20240627	120700	9639600	4980	4980	4980	4980	1
456	20240627	120600	9634620	4980	4980	4980	4980	0
457	20240627	120500	9634620	4980	4980	4980	4980	10
458	20240627	120400	9584820	4980	4980	4980	4980	0
459	20240627	120300	9584820	4980	4980	4980	4980	10
460	20240627	120200	9535020	4965	4980	4980	4965	11
461	20240627	120100	9480320	4985	4985	4985	4985	0
462	20240627	120000	9480320	4985	4985	4985	4985	0
463	20240627	115900	9480320	4985	4985	4985	4985	0
464	20240627	115800	9480320	4985	4985	4985	4985	10
465	20240627	115700	9430470	4985	4985	4985	4985	0
466	20240627	115600	9430470	4985	4985	4985	4985	0
467	20240627	115500	9430470	4985	4985	4985	4985	10
468	20240627	115400	9380620	4985	4985	4985	4985	0
469	20240627	115300	9380620	4985	4985	4985	4985	0
470	20240627	115200	9380620	4985	4985	4985	4985	0
471	20240627	115100	9380620	4985	4985	4985	4985	0
472	20240627	115000	9380620	4985	4985	4985	4985	1
473	20240627	114900	9375635	4975	4975	4975	4975	0
474	20240627	114800	9375635	4975	4975	4975	4975	0
475	20240627	114700	9375635	4975	4975	4975	4975	16
476	20240627	114600	9296035	4975	4975	4975	4975	0
477	20240627	114500	9296035	4975	4975	4975	4975	0
478	20240627	114400	9296035	4975	4960	4975	4960	10
479	20240627	114300	9246405	4965	4970	4970	4965	42
480	20240627	114200	9037790	4975	4990	4990	4975	98
481	20240627	114100	8549425	4985	4985	4985	4985	0
482	20240627	114000	8549425	4985	4985	4985	4985	0
483	20240627	113900	8549425	4985	4985	4985	4985	0
484	20240627	113800	8549425	4985	4985	4985	4985	0
485	20240627	113700	8549425	4985	4985	4985	4985	0
486	20240627	113600	8549425	4985	4985	4985	4985	0
487	20240627	113500	8549425	4985	4985	4985	4985	0
488	20240627	113400	8549425	4985	4985	4985	4985	0
489	20240627	113300	8549425	4985	4985	4985	4985	0
490	20240627	113200	8549425	4985	4985	4985	4985	0
491	20240627	113100	8549425	4985	4985	4985	4985	0
492	20240627	113000	8549425	4985	4985	4985	4985	0
493	20240627	112900	8549425	4985	4985	4985	4985	0
494	20240627	112800	8549425	4985	4985	4985	4985	0
495	20240627	112700	8549425	4985	4985	4985	4985	0
496	20240627	112600	8549425	4985	4990	4990	4985	60
497	20240627	112500	8250275	4995	4995	4995	4995	0
498	20240627	112400	8250275	4995	4995	4995	4995	0
499	20240627	112300	8250275	4995	4995	4995	4995	0
500	20240627	112200	8250275	4995	4995	4995	4995	0
501	20240627	112100	8250275	4995	4995	4995	4995	0
502	20240627	112000	8250275	4995	4995	4995	4995	0
503	20240627	111900	8250275	4995	4995	4995	4995	1
504	20240627	111800	8245280	4995	4995	4995	4995	0
505	20240627	111700	8245280	4995	4995	4995	4995	0
506	20240627	111600	8245280	4995	4995	4995	4995	10
507	20240627	111500	8195330	5000	5000	5000	5000	0
508	20240627	111400	8195330	5000	5000	5000	5000	0
509	20240627	111300	8195330	5000	5000	5000	5000	0
510	20240627	111200	8195330	5000	5000	5000	5000	0
511	20240627	111100	8195330	5000	5000	5000	5000	0
512	20240627	111000	8195330	5000	5000	5000	5000	9
513	20240627	110900	8150330	5000	5000	5000	5000	0
514	20240627	110800	8150330	5000	5000	5000	5000	0
515	20240627	110700	8150330	5000	5000	5000	5000	0
516	20240627	110600	8150330	5000	5000	5000	5000	0
517	20240627	110500	8150330	5000	5000	5000	5000	0
518	20240627	110400	8150330	5000	5000	5000	5000	0
519	20240627	110300	8150330	5000	5000	5000	5000	1
520	20240627	110200	8145330	5010	5010	5010	5010	48
521	20240627	110100	7904850	5000	5000	5000	5000	147
522	20240627	110000	7169850	5000	4995	5000	4995	166
523	20240627	105900	6339960	4995	4995	4995	4995	0
524	20240627	105800	6339960	4995	4985	4995	4985	20
525	20240627	105700	6240080	4995	4995	4995	4995	30
526	20240627	105600	6090230	4990	4990	4990	4990	5
527	20240627	105500	6065280	4990	4990	4990	4990	0
528	20240627	105400	6065280	4990	4990	4990	4990	0
529	20240627	105300	6065280	4990	4990	4990	4990	1
530	20240627	105200	6060290	4985	4985	4985	4985	1
531	20240627	105100	6055305	4990	4990	4990	4990	0
532	20240627	105000	6055305	4990	4990	4990	4990	0
533	20240627	104900	6055305	4990	4995	4995	4990	78
534	20240627	104800	5665720	4995	4995	4995	4995	0
535	20240627	104700	5665720	4995	4995	4995	4995	0
536	20240627	104600	5665720	4995	4995	4995	4995	1
537	20240627	104500	5660725	4995	4995	4995	4995	0
538	20240627	104400	5660725	4995	4995	4995	4995	0
539	20240627	104300	5660725	4995	4995	4995	4995	0
540	20240627	104200	5660725	4995	4995	4995	4995	0
541	20240627	104100	5660725	4995	4990	4995	4990	83
542	20240627	104000	5246205	4990	4990	4990	4990	0
543	20240627	103900	5246205	4990	4990	4990	4990	0
544	20240627	103800	5246205	4990	4990	4990	4990	0
545	20240627	103700	5246205	4990	4990	4990	4990	0
546	20240627	103600	5246205	4990	4990	4990	4990	0
547	20240627	103500	5246205	4990	4990	4990	4990	1
548	20240627	103400	5241215	4990	4990	4990	4990	0
549	20240627	103300	5241215	4990	4990	4990	4990	0
550	20240627	103200	5241215	4990	4990	4990	4990	0
551	20240627	103100	5241215	4990	4990	4990	4990	0
552	20240627	103000	5241215	4990	4990	4990	4990	0
553	20240627	102900	5241215	4990	4990	4990	4990	1
554	20240627	102800	5236225	4995	4995	4995	4995	5
555	20240627	102700	5211250	4995	4995	4995	4995	0
556	20240627	102600	5211250	4995	4995	4995	4995	0
557	20240627	102500	5211250	4995	4995	4995	4995	20
558	20240627	102400	5111350	4990	5000	5000	4990	50
559	20240627	102300	4861420	4995	4995	4995	4995	0
560	20240627	102200	4861420	4995	4995	4995	4995	0
561	20240627	102100	4861420	4995	4995	4995	4995	0
562	20240627	102000	4861420	4995	4995	4995	4995	0
563	20240627	101900	4861420	4995	4995	4995	4995	0
564	20240627	101800	4861420	4995	5000	5000	4995	41
565	20240627	101700	4656425	5000	5000	5000	5000	8
566	20240627	101600	4616425	5000	5000	5000	5000	0
567	20240627	101500	4616425	5000	5000	5000	5000	1
568	20240627	101400	4611425	4995	4995	4995	4995	0
569	20240627	101300	4611425	4995	4995	4995	4995	0
570	20240627	101200	4611425	4995	4995	4995	4995	1
571	20240627	101100	4606430	4995	4995	4995	4995	0
572	20240627	101000	4606430	4995	4995	4995	4995	0
573	20240627	100900	4606430	4995	4995	4995	4995	0
574	20240627	100800	4606430	4995	4995	4995	4995	0
575	20240627	100700	4606430	4995	4995	4995	4995	1
576	20240627	100600	4601435	4980	4980	4980	4980	0
577	20240627	100500	4601435	4980	4980	4980	4980	0
578	20240627	100400	4601435	4980	5000	5000	4980	64
579	20240627	100300	4282160	4995	4995	4995	4995	0
580	20240627	100200	4282160	4995	4995	4995	4995	0
581	20240627	100100	4282160	4995	4995	4995	4995	1
582	20240627	100000	4277165	4995	4995	4995	4995	0
583	20240627	095900	4277165	4995	4995	4995	4995	20
584	20240627	095800	4177265	4990	4990	4990	4990	1
585	20240627	095700	4172275	4980	4980	4980	4980	0
586	20240627	095600	4172275	4980	4980	4980	4980	0
587	20240627	095500	4172275	4980	4995	4995	4980	12
588	20240627	095400	4112350	4995	4995	4995	4995	0
589	20240627	095300	4112350	4995	4995	4995	4995	0
590	20240627	095200	4112350	4995	4995	4995	4995	0
591	20240627	095100	4112350	4995	4995	4995	4995	50
592	20240627	095000	3862600	4965	4965	4965	4965	0
593	20240627	094900	3862600	4965	4965	4965	4965	1
594	20240627	094800	3857635	4990	4990	4990	4990	0
595	20240627	094700	3857635	4990	4990	4990	4990	0
596	20240627	094600	3857635	4990	4990	4990	4990	42
597	20240627	094500	3648055	4990	4990	4990	4990	1
598	20240627	094400	3643065	4960	4960	4960	4960	1
599	20240627	094300	3638105	4965	4960	4965	4960	101
600	20240627	094200	3137140	4960	4975	4975	4960	132
601	20240627	094100	2482105	4980	4990	4990	4980	15
602	20240627	094000	2407330	4995	4995	4995	4995	0
603	20240627	093900	2407330	4995	4995	4995	4995	4
604	20240627	093800	2387350	4995	4995	4995	4995	1
605	20240627	093700	2382355	4995	4995	4995	4995	5
606	20240627	093600	2357380	4995	4995	4995	4995	0
607	20240627	093500	2357380	4995	4995	4995	4995	0
608	20240627	093400	2357380	4995	4995	4995	4995	1
609	20240627	093300	2352385	4975	4975	4975	4975	0
610	20240627	093200	2352385	4975	4990	4990	4975	23
611	20240627	093100	2237630	4985	4985	4985	4985	16
612	20240627	093000	2157870	4980	4980	4980	4980	9
613	20240627	092900	2113050	5000	5000	5000	5000	0
614	20240627	092800	2113050	5000	5000	5000	5000	0
615	20240627	092700	2113050	5000	4985	5000	4985	8
616	20240627	092600	2073155	5000	5000	5000	5000	0
617	20240627	092500	2073155	5000	5000	5000	5000	0
618	20240627	092400	2073155	5000	5000	5000	5000	0
619	20240627	092300	2073155	5000	5000	5000	5000	1
620	20240627	092200	2068155	4985	4985	4985	4985	0
621	20240627	092100	2068155	4985	4990	4990	4985	3
622	20240627	092000	2053190	4995	4995	4995	4995	5
623	20240627	091900	2028215	4995	4995	4995	4995	9
624	20240627	091800	1983260	5000	5000	5000	5000	0
625	20240627	091700	1983260	5000	5000	5000	5000	1
626	20240627	091600	1978260	4995	4995	4995	4995	0
627	20240627	091500	1978260	4995	5010	5010	4995	2
628	20240627	091400	1968255	4990	4990	4990	4990	0
629	20240627	091300	1968255	4990	4990	4990	4990	0
630	20240627	091200	1968255	4990	4990	4990	4990	0
631	20240627	091100	1968255	4990	4990	4990	4990	0
632	20240627	091000	1968255	4990	4990	4990	4990	1
633	20240627	090900	1963265	4990	4990	4990	4990	163
634	20240627	090800	1149895	4985	4985	4985	4985	7
635	20240627	090700	1115000	5000	5000	5000	5000	0
636	20240627	090600	1115000	5000	5000	5000	5000	0
637	20240627	090500	1115000	5000	5000	5000	5000	0
638	20240627	090400	1115000	5000	5000	5000	5000	0
639	20240627	090300	1115000	5000	5000	5000	5000	54
640	20240627	090200	845000	5000	5000	5000	5000	47
641	20240627	090100	610000	5000	5000	5000	5000	0
642	20240627	090000	610000	5000	5000	5000	5000	122