KissMeData/067830/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194700	405826485	2340	2340	2340	2340	140
3	20240627	194600	405826485	2340	2340	2340	2340	0
4	20240627	194500	405826485	2340	2340	2340	2340	0
5	20240627	194400	405826485	2340	2340	2340	2340	0
6	20240627	194300	405826485	2340	2340	2340	2340	0
7	20240627	194200	405826485	2340	2340	2340	2340	0
8	20240627	194100	405826485	2340	2340	2340	2340	0
9	20240627	194000	405826485	2340	2340	2340	2340	0
10	20240627	193900	405826485	2340	2340	2340	2340	0
11	20240627	193800	405826485	2340	2340	2340	2340	0
12	20240627	193700	405826485	2340	2340	2340	2340	0
13	20240627	193600	405826485	2340	2340	2340	2340	0
14	20240627	193500	405826485	2340	2340	2340	2340	0
15	20240627	193400	405826485	2340	2340	2340	2340	0
16	20240627	193300	405826485	2340	2340	2340	2340	0
17	20240627	193200	405826485	2340	2340	2340	2340	0
18	20240627	193100	405826485	2340	2340	2340	2340	0
19	20240627	193000	405826485	2340	2340	2340	2340	0
20	20240627	192900	405826485	2340	2340	2340	2340	0
21	20240627	192800	405826485	2340	2340	2340	2340	0
22	20240627	192700	405826485	2340	2340	2340	2340	0
23	20240627	192600	405826485	2340	2340	2340	2340	0
24	20240627	192500	405826485	2340	2340	2340	2340	0
25	20240627	192400	405826485	2340	2340	2340	2340	0
26	20240627	192300	405826485	2340	2340	2340	2340	0
27	20240627	192200	405826485	2340	2340	2340	2340	0
28	20240627	192100	405826485	2340	2340	2340	2340	0
29	20240627	192000	405826485	2340	2340	2340	2340	0
30	20240627	191900	405826485	2340	2340	2340	2340	0
31	20240627	191800	405826485	2340	2340	2340	2340	0
32	20240627	191700	405826485	2340	2340	2340	2340	140
33	20240627	191600	405826485	2340	2340	2340	2340	0
34	20240627	191500	405826485	2340	2340	2340	2340	0
35	20240627	191400	405826485	2340	2340	2340	2340	0
36	20240627	191300	405826485	2340	2340	2340	2340	0
37	20240627	191200	405826485	2340	2340	2340	2340	0
38	20240627	191100	405826485	2340	2340	2340	2340	0
39	20240627	191000	405826485	2340	2340	2340	2340	0
40	20240627	190900	405826485	2340	2340	2340	2340	0
41	20240627	190800	405826485	2340	2340	2340	2340	0
42	20240627	190700	405826485	2340	2340	2340	2340	0
43	20240627	190600	405826485	2340	2340	2340	2340	0
44	20240627	190500	405826485	2340	2340	2340	2340	0
45	20240627	190400	405826485	2340	2340	2340	2340	0
46	20240627	190300	405826485	2340	2340	2340	2340	0
47	20240627	190200	405826485	2340	2340	2340	2340	0
48	20240627	190100	405826485	2340	2340	2340	2340	0
49	20240627	190000	405826485	2340	2340	2340	2340	0
50	20240627	185900	405826485	2340	2340	2340	2340	0
51	20240627	185800	405826485	2340	2340	2340	2340	0
52	20240627	185700	405826485	2340	2340	2340	2340	0
53	20240627	185600	405826485	2340	2340	2340	2340	0
54	20240627	185500	405826485	2340	2340	2340	2340	0
55	20240627	185400	405826485	2340	2340	2340	2340	0
56	20240627	185300	405826485	2340	2340	2340	2340	0
57	20240627	185200	405826485	2340	2340	2340	2340	0
58	20240627	185100	405826485	2340	2340	2340	2340	0
59	20240627	185000	405826485	2340	2340	2340	2340	0
60	20240627	184900	405826485	2340	2340	2340	2340	0
61	20240627	184800	405826485	2340	2340	2340	2340	0
62	20240627	184700	405826485	2340	2340	2340	2340	140
63	20240627	184600	405826485	2340	2340	2340	2340	0
64	20240627	184500	405826485	2340	2340	2340	2340	0
65	20240627	184400	405826485	2340	2340	2340	2340	0
66	20240627	184300	405826485	2340	2340	2340	2340	0
67	20240627	184200	405826485	2340	2340	2340	2340	0
68	20240627	184100	405826485	2340	2340	2340	2340	0
69	20240627	184000	405826485	2340	2340	2340	2340	0
70	20240627	183900	405826485	2340	2340	2340	2340	0
71	20240627	183800	405826485	2340	2340	2340	2340	0
72	20240627	183700	405826485	2340	2340	2340	2340	0
73	20240627	183600	405826485	2340	2340	2340	2340	0
74	20240627	183500	405826485	2340	2340	2340	2340	0
75	20240627	183400	405826485	2340	2340	2340	2340	0
76	20240627	183300	405826485	2340	2340	2340	2340	0
77	20240627	183200	405826485	2340	2340	2340	2340	0
78	20240627	183100	405826485	2340	2340	2340	2340	0
79	20240627	183000	405826485	2340	2340	2340	2340	0
80	20240627	182900	405826485	2340	2340	2340	2340	0
81	20240627	182800	405826485	2340	2340	2340	2340	0
82	20240627	182700	405826485	2340	2340	2340	2340	0
83	20240627	182600	405826485	2340	2340	2340	2340	0
84	20240627	182500	405826485	2340	2340	2340	2340	0
85	20240627	182400	405826485	2340	2340	2340	2340	0
86	20240627	182300	405826485	2340	2340	2340	2340	0
87	20240627	182200	405826485	2340	2340	2340	2340	0
88	20240627	182100	405826485	2340	2340	2340	2340	0
89	20240627	182000	405826485	2340	2340	2340	2340	0
90	20240627	181900	405826485	2340	2340	2340	2340	0
91	20240627	181800	405826485	2340	2340	2340	2340	0
92	20240627	181700	405826485	2340	2340	2340	2340	140
93	20240627	181600	405826485	2340	2340	2340	2340	0
94	20240627	181500	405826485	2340	2340	2340	2340	0
95	20240627	181400	405826485	2340	2340	2340	2340	0
96	20240627	181300	405826485	2340	2340	2340	2340	0
97	20240627	181200	405826485	2340	2340	2340	2340	0
98	20240627	181100	405826485	2340	2340	2340	2340	0
99	20240627	181000	405826485	2340	2340	2340	2340	0
100	20240627	180900	405826485	2340	2340	2340	2340	0
101	20240627	180800	405826485	2340	2340	2340	2340	0
102	20240627	180700	405826485	2340	2340	2340	2340	0
103	20240627	180600	405826485	2340	2340	2340	2340	0
104	20240627	180500	405826485	2340	2340	2340	2340	0
105	20240627	180400	405826485	2340	2340	2340	2340	0
106	20240627	180300	405826485	2340	2340	2340	2340	0
107	20240627	180200	405826485	2340	2340	2340	2340	0
108	20240627	180100	405826485	2340	2340	2340	2340	0
109	20240627	180000	405826485	2340	2340	2340	2340	0
110	20240627	175900	405826485	2340	2340	2340	2340	0
111	20240627	175800	405826485	2340	2340	2340	2340	0
112	20240627	175700	405826485	2340	2340	2340	2340	0
113	20240627	175600	405826485	2340	2340	2340	2340	0
114	20240627	175500	405826485	2340	2340	2340	2340	0
115	20240627	175400	405826485	2340	2340	2340	2340	0
116	20240627	175300	405826485	2340	2340	2340	2340	0
117	20240627	175200	405826485	2340	2340	2340	2340	0
118	20240627	175100	405826485	2340	2340	2340	2340	0
119	20240627	175000	405826485	2340	2340	2340	2340	0
120	20240627	174900	405826485	2340	2340	2340	2340	0
121	20240627	174800	405826485	2340	2340	2340	2340	0
122	20240627	174700	405826485	2340	2340	2340	2340	140
123	20240627	174600	405826485	2340	2340	2340	2340	0
124	20240627	174500	405826485	2340	2340	2340	2340	0
125	20240627	174400	405826485	2340	2340	2340	2340	0
126	20240627	174300	405826485	2340	2340	2340	2340	0
127	20240627	174200	405826485	2340	2340	2340	2340	0
128	20240627	174100	405826485	2340	2340	2340	2340	0
129	20240627	174000	405826485	2340	2340	2340	2340	0
130	20240627	173900	405826485	2340	2340	2340	2340	0
131	20240627	173800	405826485	2340	2340	2340	2340	0
132	20240627	173700	405826485	2340	2340	2340	2340	0
133	20240627	173600	405826485	2340	2340	2340	2340	0
134	20240627	173500	405826485	2340	2340	2340	2340	0
135	20240627	173400	405826485	2340	2340	2340	2340	0
136	20240627	173300	405826485	2340	2340	2340	2340	0
137	20240627	173200	405826485	2340	2340	2340	2340	0
138	20240627	173100	405826485	2340	2340	2340	2340	0
139	20240627	173000	405826485	2340	2340	2340	2340	0
140	20240627	172900	405826485	2340	2340	2340	2340	0
141	20240627	172800	405826485	2340	2340	2340	2340	0
142	20240627	172700	405826485	2340	2340	2340	2340	0
143	20240627	172600	405826485	2340	2340	2340	2340	0
144	20240627	172500	405826485	2340	2340	2340	2340	0
145	20240627	172400	405826485	2340	2340	2340	2340	0
146	20240627	172300	405826485	2340	2340	2340	2340	0
147	20240627	172200	405826485	2340	2340	2340	2340	0
148	20240627	172100	405826485	2340	2340	2340	2340	0
149	20240627	172000	405826485	2340	2340	2340	2340	0
150	20240627	171900	405826485	2340	2340	2340	2340	0
151	20240627	171800	405826485	2340	2340	2340	2340	0
152	20240627	171700	405826485	2340	2340	2340	2340	140
153	20240627	171600	405826485	2340	2340	2340	2340	0
154	20240627	171500	405826485	2340	2340	2340	2340	0
155	20240627	171400	405826485	2340	2340	2340	2340	0
156	20240627	171300	405826485	2340	2340	2340	2340	0
157	20240627	171200	405826485	2340	2340	2340	2340	0
158	20240627	171100	405826485	2340	2340	2340	2340	0
159	20240627	171000	405826485	2340	2340	2340	2340	0
160	20240627	170900	405826485	2340	2340	2340	2340	0
161	20240627	170800	405826485	2340	2340	2340	2340	0
162	20240627	170700	405826485	2340	2340	2340	2340	0
163	20240627	170600	405826485	2340	2340	2340	2340	0
164	20240627	170500	405826485	2340	2340	2340	2340	0
165	20240627	170400	405826485	2340	2340	2340	2340	0
166	20240627	170300	405826485	2340	2340	2340	2340	0
167	20240627	170200	405826485	2340	2340	2340	2340	0
168	20240627	170100	405826485	2340	2340	2340	2340	0
169	20240627	170000	405826485	2340	2340	2340	2340	0
170	20240627	165900	405826485	2340	2340	2340	2340	0
171	20240627	165800	405826485	2340	2340	2340	2340	0
172	20240627	165700	405826485	2340	2340	2340	2340	0
173	20240627	165600	405826485	2340	2340	2340	2340	0
174	20240627	165500	405826485	2340	2340	2340	2340	0
175	20240627	165400	405826485	2340	2340	2340	2340	0
176	20240627	165300	405826485	2340	2340	2340	2340	0
177	20240627	165200	405826485	2340	2340	2340	2340	0
178	20240627	165100	405826485	2340	2340	2340	2340	0
179	20240627	165000	405826485	2340	2340	2340	2340	0
180	20240627	164900	405826485	2340	2340	2340	2340	0
181	20240627	164800	405826485	2340	2340	2340	2340	0
182	20240627	164700	405826485	2340	2340	2340	2340	140
183	20240627	164600	405826485	2340	2340	2340	2340	0
184	20240627	164500	405826485	2340	2340	2340	2340	0
185	20240627	164400	405826485	2340	2340	2340	2340	0
186	20240627	164300	405826485	2340	2340	2340	2340	0
187	20240627	164200	405826485	2340	2340	2340	2340	0
188	20240627	164100	405826485	2340	2340	2340	2340	0
189	20240627	164000	405826485	2340	2340	2340	2340	0
190	20240627	163900	405826485	2340	2340	2340	2340	0
191	20240627	163800	405826485	2340	2340	2340	2340	0
192	20240627	163700	405826485	2340	2340	2340	2340	0
193	20240627	163600	405826485	2340	2340	2340	2340	0
194	20240627	163500	405826485	2340	2340	2340	2340	0
195	20240627	163400	405826485	2340	2340	2340	2340	0
196	20240627	163300	405826485	2340	2340	2340	2340	0
197	20240627	163200	405826485	2340	2340	2340	2340	0
198	20240627	163100	405826485	2340	2340	2340	2340	0
199	20240627	163000	405826485	2340	2340	2340	2340	0
200	20240627	162900	405826485	2340	2340	2340	2340	0
201	20240627	162800	405826485	2340	2340	2340	2340	0
202	20240627	162700	405826485	2340	2340	2340	2340	0
203	20240627	162600	405826485	2340	2340	2340	2340	0
204	20240627	162500	405826485	2340	2340	2340	2340	0
205	20240627	162400	405826485	2340	2340	2340	2340	0
206	20240627	162300	405826485	2340	2340	2340	2340	0
207	20240627	162200	405826485	2340	2340	2340	2340	0
208	20240627	162100	405826485	2340	2340	2340	2340	0
209	20240627	162000	405826485	2340	2340	2340	2340	0
210	20240627	161900	405826485	2340	2340	2340	2340	0
211	20240627	161800	405826485	2340	2340	2340	2340	0
212	20240627	161700	405826485	2340	2340	2340	2340	140
213	20240627	161600	405826485	2340	2340	2340	2340	0
214	20240627	161500	405826485	2340	2340	2340	2340	0
215	20240627	161400	405826485	2340	2340	2340	2340	0
216	20240627	161300	405826485	2340	2340	2340	2340	0
217	20240627	161200	405826485	2340	2340	2340	2340	0
218	20240627	161100	405826485	2340	2340	2340	2340	0
219	20240627	161000	405826485	2340	2340	2340	2340	0
220	20240627	160900	405826485	2340	2340	2340	2340	0
221	20240627	160800	405826485	2340	2340	2340	2340	0
222	20240627	160700	405826485	2340	2340	2340	2340	0
223	20240627	160600	405826485	2340	2340	2340	2340	0
224	20240627	160500	405826485	2340	2340	2340	2340	0
225	20240627	160400	405826485	2340	2340	2340	2340	0
226	20240627	160300	405826485	2340	2340	2340	2340	0
227	20240627	160200	405826485	2340	2340	2340	2340	0
228	20240627	160100	405826485	2340	2340	2340	2340	0
229	20240627	160000	405826485	2340	2340	2340	2340	0
230	20240627	155900	405826485	2340	2340	2340	2340	0
231	20240627	155800	405826485	2340	2340	2340	2340	0
232	20240627	155700	405826485	2340	2340	2340	2340	0
233	20240627	155600	405826485	2340	2340	2340	2340	0
234	20240627	155500	405826485	2340	2340	2340	2340	0
235	20240627	155400	405826485	2340	2340	2340	2340	0
236	20240627	155300	405826485	2340	2340	2340	2340	0
237	20240627	155200	405826485	2340	2340	2340	2340	0
238	20240627	155100	405826485	2340	2340	2340	2340	0
239	20240627	155000	405826485	2340	2340	2340	2340	0
240	20240627	154900	405826485	2340	2340	2340	2340	0
241	20240627	154800	405826485	2340	2340	2340	2340	0
242	20240627	154700	405826485	2340	2340	2340	2340	140
243	20240627	154600	405826485	2340	2340	2340	2340	0
244	20240627	154500	405826485	2340	2340	2340	2340	0
245	20240627	154400	405826485	2340	2340	2340	2340	0
246	20240627	154300	405826485	2340	2340	2340	2340	0
247	20240627	154200	405826485	2340	2340	2340	2340	0
248	20240627	154100	405826485	2340	2340	2340	2340	0
249	20240627	154000	405826485	2340	2340	2340	2340	0
250	20240627	153900	405826485	2340	2340	2340	2340	0
251	20240627	153800	405826485	2340	2340	2340	2340	0
252	20240627	153700	405826485	2340	2340	2340	2340	0
253	20240627	153600	405826485	2340	2340	2340	2340	0
254	20240627	153500	405826485	2340	2340	2340	2340	0
255	20240627	153400	405826485	2340	2340	2340	2340	0
256	20240627	153300	405826485	2340	2340	2340	2340	0
257	20240627	153200	405826485	2340	2340	2340	2340	0
258	20240627	153100	405826485	2340	2340	2340	2340	0
259	20240627	153000	405826485	2340	2340	2340	2340	140
260	20240627	152900	405498885	2345	2345	2345	2345	0
261	20240627	152800	405498885	2345	2345	2345	2345	0
262	20240627	152700	405498885	2345	2345	2345	2345	0
263	20240627	152600	405498885	2345	2345	2345	2345	0
264	20240627	152500	405498885	2345	2345	2345	2345	0
265	20240627	152400	405498885	2345	2345	2345	2345	0
266	20240627	152300	405498885	2345	2345	2345	2345	0
267	20240627	152200	405498885	2345	2345	2345	2345	0
268	20240627	152100	405498885	2345	2345	2345	2345	0
269	20240627	152000	405498885	2345	2345	2345	2345	0
270	20240627	151900	405498885	2345	2345	2345	2345	0
271	20240627	151800	405498885	2345	2345	2345	2345	0
272	20240627	151700	405498885	2345	2345	2345	2345	0
273	20240627	151600	405498885	2345	2345	2345	2345	0
274	20240627	151500	405498885	2345	2345	2345	2345	0
275	20240627	151400	405498885	2345	2345	2345	2345	0
276	20240627	151300	405498885	2345	2345	2345	2345	0
277	20240627	151200	405498885	2345	2345	2345	2345	0
278	20240627	151100	405498885	2345	2345	2345	2345	0
279	20240627	151000	405498885	2345	2340	2345	2340	241
280	20240627	150900	404934940	2345	2345	2345	2345	0
281	20240627	150800	404934940	2345	2345	2345	2345	0
282	20240627	150700	404934940	2345	2345	2345	2345	0
283	20240627	150600	404934940	2345	2345	2345	2345	0
284	20240627	150500	404934940	2345	2345	2345	2345	0
285	20240627	150400	404934940	2345	2345	2345	2345	0
286	20240627	150300	404934940	2345	2345	2345	2345	0
287	20240627	150200	404934940	2345	2345	2345	2345	0
288	20240627	150100	404934940	2345	2345	2345	2345	0
289	20240627	150000	404934940	2345	2345	2345	2345	0
290	20240627	145900	404934940	2345	2345	2345	2345	0
291	20240627	145800	404934940	2345	2345	2345	2345	0
292	20240627	145700	404934940	2345	2345	2345	2345	0
293	20240627	145600	404934940	2345	2345	2345	2345	0
294	20240627	145500	404934940	2345	2345	2345	2345	0
295	20240627	145400	404934940	2345	2345	2345	2345	0
296	20240627	145300	404934940	2345	2345	2345	2345	0
297	20240627	145200	404934940	2345	2345	2345	2345	0
298	20240627	145100	404934940	2345	2345	2345	2345	0
299	20240627	145000	404934940	2345	2345	2345	2345	0
300	20240627	144900	404934940	2345	2345	2345	2345	0
301	20240627	144800	404934940	2345	2345	2345	2345	0
302	20240627	144700	404934940	2345	2345	2345	2345	0
303	20240627	144600	404934940	2345	2345	2345	2345	0
304	20240627	144500	404934940	2345	2345	2345	2345	0
305	20240627	144400	404934940	2345	2345	2345	2345	0
306	20240627	144300	404934940	2345	2345	2345	2345	0
307	20240627	144200	404934940	2345	2345	2345	2345	0
308	20240627	144100	404934940	2345	2345	2345	2345	0
309	20240627	144000	404934940	2345	2345	2345	2345	0
310	20240627	143900	404934940	2345	2345	2345	2345	0
311	20240627	143800	404934940	2345	2340	2345	2340	2917
312	20240627	143700	398109155	2340	2340	2340	2340	0
313	20240627	143600	398109155	2340	2340	2340	2340	0
314	20240627	143500	398109155	2340	2340	2340	2340	0
315	20240627	143400	398109155	2340	2340	2340	2340	0
316	20240627	143300	398109155	2340	2340	2340	2340	0
317	20240627	143200	398109155	2340	2340	2340	2340	0
318	20240627	143100	398109155	2340	2340	2340	2340	0
319	20240627	143000	398109155	2340	2340	2340	2340	1
320	20240627	142900	398106815	2340	2340	2340	2340	0
321	20240627	142800	398106815	2340	2340	2340	2340	0
322	20240627	142700	398106815	2340	2340	2340	2340	0
323	20240627	142600	398106815	2340	2340	2340	2340	0
324	20240627	142500	398106815	2340	2330	2340	2330	254
325	20240627	142400	397514985	2335	2335	2335	2335	0
326	20240627	142300	397514985	2335	2335	2335	2335	0
327	20240627	142200	397514985	2335	2335	2335	2335	0
328	20240627	142100	397514985	2335	2335	2335	2335	0
329	20240627	142000	397514985	2335	2335	2335	2335	0
330	20240627	141900	397514985	2335	2335	2335	2335	0
331	20240627	141800	397514985	2335	2335	2335	2335	0
332	20240627	141700	397514985	2335	2335	2335	2335	1
333	20240627	141600	397512650	2340	2340	2340	2340	0
334	20240627	141500	397512650	2340	2340	2340	2340	0
335	20240627	141400	397512650	2340	2340	2340	2340	0
336	20240627	141300	397512650	2340	2340	2340	2340	0
337	20240627	141200	397512650	2340	2340	2340	2340	0
338	20240627	141100	397512650	2340	2340	2340	2340	0
339	20240627	141000	397512650	2340	2340	2340	2340	0
340	20240627	140900	397512650	2340	2340	2340	2340	0
341	20240627	140800	397512650	2340	2340	2340	2340	0
342	20240627	140700	397512650	2340	2340	2340	2340	0
343	20240627	140600	397512650	2340	2340	2340	2340	0
344	20240627	140500	397512650	2340	2340	2340	2340	0
345	20240627	140400	397512650	2340	2340	2340	2340	0
346	20240627	140300	397512650	2340	2340	2340	2340	0
347	20240627	140200	397512650	2340	2340	2340	2340	0
348	20240627	140100	397512650	2340	2340	2340	2340	0
349	20240627	140000	397512650	2340	2340	2340	2340	0
350	20240627	135900	397512650	2340	2340	2340	2340	0
351	20240627	135800	397512650	2340	2340	2340	2340	0
352	20240627	135700	397512650	2340	2340	2340	2340	0
353	20240627	135600	397512650	2340	2340	2340	2340	0
354	20240627	135500	397512650	2340	2340	2340	2340	0
355	20240627	135400	397512650	2340	2340	2340	2340	0
356	20240627	135300	397512650	2340	2340	2340	2340	0
357	20240627	135200	397512650	2340	2340	2340	2340	1
358	20240627	135100	397510310	2340	2340	2340	2340	0
359	20240627	135000	397510310	2340	2340	2340	2340	2
360	20240627	134900	397505630	2340	2340	2340	2340	0
361	20240627	134800	397505630	2340	2340	2340	2340	0
362	20240627	134700	397505630	2340	2340	2340	2340	0
363	20240627	134600	397505630	2340	2340	2340	2340	0
364	20240627	134500	397505630	2340	2335	2340	2335	4
365	20240627	134400	397496280	2340	2340	2340	2340	0
366	20240627	134300	397496280	2340	2340	2340	2340	0
367	20240627	134200	397496280	2340	2335	2340	2335	3
368	20240627	134100	397489270	2340	2340	2340	2340	0
369	20240627	134000	397489270	2340	2340	2340	2340	0
370	20240627	133900	397489270	2340	2340	2340	2340	0
371	20240627	133800	397489270	2340	2340	2340	2340	0
372	20240627	133700	397489270	2340	2335	2340	2335	2
373	20240627	133600	397484595	2340	2340	2340	2340	0
374	20240627	133500	397484595	2340	2340	2340	2340	0
375	20240627	133400	397484595	2340	2340	2340	2340	0
376	20240627	133300	397484595	2340	2340	2340	2340	0
377	20240627	133200	397484595	2340	2340	2340	2340	0
378	20240627	133100	397484595	2340	2340	2340	2340	0
379	20240627	133000	397484595	2340	2340	2340	2340	0
380	20240627	132900	397484595	2340	2340	2340	2340	0
381	20240627	132800	397484595	2340	2340	2340	2340	1
382	20240627	132700	397482255	2335	2335	2335	2335	0
383	20240627	132600	397482255	2335	2335	2335	2335	0
384	20240627	132500	397482255	2335	2335	2335	2335	0
385	20240627	132400	397482255	2335	2335	2335	2335	0
386	20240627	132300	397482255	2335	2335	2335	2335	2000
387	20240627	132200	392812255	2330	2330	2330	2330	0
388	20240627	132100	392812255	2330	2330	2330	2330	0
389	20240627	132000	392812255	2330	2330	2330	2330	0
390	20240627	131900	392812255	2330	2330	2330	2330	0
391	20240627	131800	392812255	2330	2330	2330	2330	0
392	20240627	131700	392812255	2330	2330	2330	2330	0
393	20240627	131600	392812255	2330	2330	2330	2330	0
394	20240627	131500	392812255	2330	2330	2330	2330	0
395	20240627	131400	392812255	2330	2330	2330	2330	0
396	20240627	131300	392812255	2330	2330	2330	2330	0
397	20240627	131200	392812255	2330	2330	2330	2330	0
398	20240627	131100	392812255	2330	2330	2330	2330	0
399	20240627	131000	392812255	2330	2330	2330	2330	57
400	20240627	130900	392679445	2340	2340	2340	2340	0
401	20240627	130800	392679445	2340	2340	2340	2340	0
402	20240627	130700	392679445	2340	2340	2340	2340	0
403	20240627	130600	392679445	2340	2340	2340	2340	0
404	20240627	130500	392679445	2340	2340	2340	2340	0
405	20240627	130400	392679445	2340	2340	2340	2340	6200
406	20240627	130300	378171445	2340	2340	2340	2340	0
407	20240627	130200	378171445	2340	2340	2340	2340	0
408	20240627	130100	378171445	2340	2340	2340	2340	0
409	20240627	130000	378171445	2340	2340	2340	2340	0
410	20240627	125900	378171445	2340	2340	2340	2340	0
411	20240627	125800	378171445	2340	2340	2340	2340	0
412	20240627	125700	378171445	2340	2340	2340	2340	0
413	20240627	125600	378171445	2340	2340	2340	2340	0
414	20240627	125500	378171445	2340	2340	2340	2340	0
415	20240627	125400	378171445	2340	2340	2340	2340	0
416	20240627	125300	378171445	2340	2335	2340	2335	2
417	20240627	125200	378166770	2340	2335	2340	2335	4
418	20240627	125100	378157425	2340	2340	2340	2340	0
419	20240627	125000	378157425	2340	2340	2340	2340	0
420	20240627	124900	378157425	2340	2340	2340	2340	0
421	20240627	124800	378157425	2340	2340	2340	2340	0
422	20240627	124700	378157425	2340	2340	2340	2340	0
423	20240627	124600	378157425	2340	2340	2340	2340	0
424	20240627	124500	378157425	2340	2340	2340	2340	0
425	20240627	124400	378157425	2340	2340	2340	2340	0
426	20240627	124300	378157425	2340	2340	2340	2340	0
427	20240627	124200	378157425	2340	2340	2340	2340	0
428	20240627	124100	378157425	2340	2340	2340	2340	0
429	20240627	124000	378157425	2340	2340	2340	2340	0
430	20240627	123900	378157425	2340	2340	2340	2340	0
431	20240627	123800	378157425	2340	2340	2340	2340	0
432	20240627	123700	378157425	2340	2340	2340	2340	1
433	20240627	123600	378155085	2340	2335	2340	2335	3
434	20240627	123500	378148075	2330	2335	2335	2330	1500
435	20240627	123400	374653060	2340	2340	2340	2340	0
436	20240627	123300	374653060	2340	2340	2340	2340	0
437	20240627	123200	374653060	2340	2340	2340	2340	0
438	20240627	123100	374653060	2340	2340	2340	2340	0
439	20240627	123000	374653060	2340	2340	2340	2340	0
440	20240627	122900	374653060	2340	2340	2340	2340	0
441	20240627	122800	374653060	2340	2335	2340	2335	7
442	20240627	122700	374636700	2335	2340	2340	2335	2
443	20240627	122600	374632025	2335	2335	2340	2330	3026
444	20240627	122500	367581285	2340	2335	2340	2330	1502
445	20240627	122400	364081605	2340	2340	2340	2340	0
446	20240627	122300	364081605	2340	2340	2340	2340	0
447	20240627	122200	364081605	2340	2335	2340	2335	2
448	20240627	122100	364076930	2330	2340	2340	2330	2441
449	20240627	122000	358389365	2340	2335	2340	2335	6
450	20240627	121900	358375345	2335	2335	2335	2335	0
451	20240627	121800	358375345	2335	2335	2335	2335	0
452	20240627	121700	358375345	2335	2315	2335	2315	4091
453	20240627	121600	348851185	2320	2315	2320	2315	2
454	20240627	121500	348846550	2320	2310	2325	2305	82723
455	20240627	121400	157012880	2310	2310	2310	2310	52
456	20240627	121300	156892760	2310	2310	2310	2310	0
457	20240627	121200	156892760	2310	2310	2310	2310	68
458	20240627	121100	156735680	2305	2305	2305	2305	0
459	20240627	121000	156735680	2305	2305	2305	2305	0
460	20240627	120900	156735680	2305	2305	2305	2305	0
461	20240627	120800	156735680	2305	2305	2305	2305	0
462	20240627	120700	156735680	2305	2305	2305	2305	0
463	20240627	120600	156735680	2305	2305	2305	2305	0
464	20240627	120500	156735680	2305	2305	2305	2305	0
465	20240627	120400	156735680	2305	2305	2305	2305	0
466	20240627	120300	156735680	2305	2305	2305	2305	0
467	20240627	120200	156735680	2305	2305	2305	2305	200
468	20240627	120100	156274680	2305	2310	2310	2305	5870
469	20240627	120000	142717550	2315	2315	2315	2315	41
470	20240627	115900	142622635	2315	2315	2315	2315	0
471	20240627	115800	142622635	2315	2315	2315	2315	0
472	20240627	115700	142622635	2315	2315	2315	2315	0
473	20240627	115600	142622635	2315	2315	2315	2315	0
474	20240627	115500	142622635	2315	2315	2315	2315	0
475	20240627	115400	142622635	2315	2315	2315	2315	32
476	20240627	115300	142548555	2310	2315	2320	2310	150
477	20240627	115200	142201625	2320	2320	2320	2320	0
478	20240627	115100	142201625	2320	2320	2320	2320	0
479	20240627	115000	142201625	2320	2320	2320	2320	0
480	20240627	114900	142201625	2320	2320	2320	2320	0
481	20240627	114800	142201625	2320	2320	2320	2320	0
482	20240627	114700	142201625	2320	2320	2320	2320	0
483	20240627	114600	142201625	2320	2320	2320	2320	0
484	20240627	114500	142201625	2320	2320	2320	2320	0
485	20240627	114400	142201625	2320	2320	2320	2320	0
486	20240627	114300	142201625	2320	2320	2320	2320	0
487	20240627	114200	142201625	2320	2320	2320	2315	25
488	20240627	114100	142143640	2320	2320	2320	2320	0
489	20240627	114000	142143640	2320	2320	2320	2320	0
490	20240627	113900	142143640	2320	2315	2320	2310	223
491	20240627	113800	141627500	2310	2310	2310	2310	0
492	20240627	113700	141627500	2310	2310	2310	2310	867
493	20240627	113600	139624730	2315	2320	2320	2315	10244
494	20240627	113500	115859870	2315	2320	2320	2315	5556
495	20240627	113400	102972730	2320	2320	2320	2320	2
496	20240627	113300	102968090	2315	2320	2320	2315	6726
497	20240627	113200	87367400	2320	2320	2320	2320	1
498	20240627	113100	87365080	2315	2315	2315	2315	0
499	20240627	113000	87365080	2315	2320	2320	2315	5375
500	20240627	112900	74896955	2320	2320	2320	2320	32
501	20240627	112800	74822715	2320	2320	2320	2320	0
502	20240627	112700	74822715	2320	2320	2320	2320	0
503	20240627	112600	74822715	2320	2320	2320	2320	32
504	20240627	112500	74748475	2320	2320	2320	2320	0
505	20240627	112400	74748475	2320	2320	2320	2320	32
506	20240627	112300	74674235	2320	2320	2320	2320	64
507	20240627	112200	74525755	2320	2320	2320	2320	1
508	20240627	112100	74523435	2320	2320	2320	2320	0
509	20240627	112000	74523435	2320	2320	2320	2320	619
510	20240627	111900	73087355	2320	2320	2320	2320	50
511	20240627	111800	72971355	2320	2320	2320	2320	64
512	20240627	111700	72822875	2320	2320	2320	2320	0
513	20240627	111600	72822875	2320	2320	2320	2320	32
514	20240627	111500	72748635	2320	2320	2320	2320	0
515	20240627	111400	72748635	2320	2320	2320	2320	0
516	20240627	111300	72748635	2320	2320	2320	2320	0
517	20240627	111200	72748635	2320	2320	2320	2320	0
518	20240627	111100	72748635	2320	2320	2320	2320	2
519	20240627	111000	72743995	2320	2315	2320	2315	65
520	20240627	110900	72593480	2320	2320	2320	2320	0
521	20240627	110800	72593480	2320	2320	2320	2320	0
522	20240627	110700	72593480	2320	2320	2320	2320	0
523	20240627	110600	72593480	2320	2320	2320	2320	0
524	20240627	110500	72593480	2320	2320	2320	2320	0
525	20240627	110400	72593480	2320	2320	2320	2320	0
526	20240627	110300	72593480	2320	2320	2320	2320	0
527	20240627	110200	72593480	2320	2320	2320	2320	0
528	20240627	110100	72593480	2320	2320	2320	2320	0
529	20240627	110000	72593480	2320	2320	2320	2320	0
530	20240627	105900	72593480	2320	2320	2320	2320	0
531	20240627	105800	72593480	2320	2320	2320	2320	0
532	20240627	105700	72593480	2320	2320	2320	2320	0
533	20240627	105600	72593480	2320	2320	2320	2320	1
534	20240627	105500	72591160	2320	2320	2320	2320	3012
535	20240627	105400	65603320	2325	2325	2325	2325	0
536	20240627	105300	65603320	2325	2325	2325	2325	0
537	20240627	105200	65603320	2325	2325	2325	2325	0
538	20240627	105100	65603320	2325	2325	2325	2325	2
539	20240627	105000	65598670	2330	2330	2330	2330	0
540	20240627	104900	65598670	2330	2330	2330	2325	6
541	20240627	104800	65584705	2325	2330	2330	2325	800
542	20240627	104700	63721215	2340	2340	2340	2340	0
543	20240627	104600	63721215	2340	2340	2340	2335	3
544	20240627	104500	63714200	2330	2330	2330	2320	3036
545	20240627	104400	56647575	2330	2330	2330	2330	0
546	20240627	104300	56647575	2330	2330	2330	2330	0
547	20240627	104200	56647575	2330	2330	2330	2330	0
548	20240627	104100	56647575	2330	2330	2330	2330	0
549	20240627	104000	56647575	2330	2330	2330	2330	0
550	20240627	103900	56647575	2330	2330	2330	2330	0
551	20240627	103800	56647575	2330	2330	2330	2330	0
552	20240627	103700	56647575	2330	2330	2330	2330	0
553	20240627	103600	56647575	2330	2330	2330	2330	0
554	20240627	103500	56647575	2330	2330	2330	2330	0
555	20240627	103400	56647575	2330	2330	2330	2330	0
556	20240627	103300	56647575	2330	2330	2330	2330	0
557	20240627	103200	56647575	2330	2330	2330	2330	2
558	20240627	103100	56642915	2335	2335	2335	2335	128
559	20240627	103000	56344035	2335	2335	2335	2335	2
560	20240627	102900	56339365	2335	2335	2335	2335	0
561	20240627	102800	56339365	2335	2330	2335	2330	2000
562	20240627	102700	51670850	2335	2330	2335	2330	3604
563	20240627	102600	43273525	2335	2330	2335	2330	299
564	20240627	102500	42576850	2320	2320	2320	2320	1200
565	20240627	102400	39792850	2330	2330	2330	2330	0
566	20240627	102300	39792850	2330	2330	2330	2330	0
567	20240627	102200	39792850	2330	2330	2330	2330	0
568	20240627	102100	39792850	2330	2325	2330	2325	344
569	20240627	102000	38993040	2325	2325	2325	2325	0
570	20240627	101900	38993040	2325	2325	2325	2325	32
571	20240627	101800	38918640	2320	2320	2320	2320	0
572	20240627	101700	38918640	2320	2330	2330	2320	2027
573	20240627	101600	34196000	2325	2325	2325	2325	0
574	20240627	101500	34196000	2325	2325	2325	2325	175
575	20240627	101400	33789125	2330	2330	2330	2330	0
576	20240627	101300	33789125	2330	2330	2330	2330	0
577	20240627	101200	33789125	2330	2330	2330	2330	0
578	20240627	101100	33789125	2330	2330	2330	2330	0
579	20240627	101000	33789125	2330	2325	2330	2325	112
580	20240627	100900	33528720	2330	2330	2330	2330	0
581	20240627	100800	33528720	2330	2330	2330	2330	0
582	20240627	100700	33528720	2330	2330	2335	2330	16
583	20240627	100600	33491430	2330	2330	2330	2330	104
584	20240627	100500	33249110	2330	2330	2330	2330	0
585	20240627	100400	33249110	2330	2330	2330	2330	0
586	20240627	100300	33249110	2330	2330	2330	2330	0
587	20240627	100200	33249110	2330	2330	2330	2330	0
588	20240627	100100	33249110	2330	2330	2330	2330	0
589	20240627	100000	33249110	2330	2325	2330	2320	985
590	20240627	095900	30962180	2330	2330	2330	2330	0
591	20240627	095800	30962180	2330	2325	2330	2325	51
592	20240627	095700	30843600	2330	2325	2330	2325	30
593	20240627	095600	30773845	2335	2330	2335	2330	11
594	20240627	095500	30748210	2335	2330	2335	2330	25
595	20240627	095400	30689940	2330	2330	2330	2325	37
596	20240627	095300	30603750	2330	2325	2330	2325	337
597	20240627	095200	29820210	2320	2330	2330	2320	35
598	20240627	095100	29738690	2320	2335	2335	2320	11108
599	20240627	095000	3879345	2345	2345	2345	2345	0
600	20240627	094900	3879345	2345	2345	2345	2345	0
601	20240627	094800	3879345	2345	2345	2345	2345	0
602	20240627	094700	3879345	2345	2345	2345	2345	0
603	20240627	094600	3879345	2345	2345	2345	2345	0
604	20240627	094500	3879345	2345	2345	2345	2345	0
605	20240627	094400	3879345	2345	2345	2345	2345	0
606	20240627	094300	3879345	2345	2345	2345	2345	0
607	20240627	094200	3879345	2345	2345	2345	2345	0
608	20240627	094100	3879345	2345	2345	2345	2340	3
609	20240627	094000	3872315	2340	2340	2345	2335	235
610	20240627	093900	3322525	2345	2345	2345	2345	0
611	20240627	093800	3322525	2345	2345	2345	2345	0
612	20240627	093700	3322525	2345	2345	2345	2345	0
613	20240627	093600	3322525	2345	2345	2345	2345	0
614	20240627	093500	3322525	2345	2345	2345	2345	0
615	20240627	093400	3322525	2345	2340	2345	2335	101
616	20240627	093300	3086230	2335	2335	2335	2335	0
617	20240627	093200	3086230	2335	2340	2340	2335	136
618	20240627	093100	2768020	2350	2350	2350	2350	0
619	20240627	093000	2768020	2350	2345	2350	2345	458
620	20240627	092900	1691985	2345	2345	2345	2345	0
621	20240627	092800	1691985	2345	2345	2345	2345	0
622	20240627	092700	1691985	2345	2345	2345	2345	0
623	20240627	092600	1691985	2345	2345	2345	2345	0
624	20240627	092500	1691985	2345	2345	2345	2345	0
625	20240627	092400	1691985	2345	2345	2345	2345	0
626	20240627	092300	1691985	2345	2345	2345	2345	0
627	20240627	092200	1691985	2345	2345	2345	2345	0
628	20240627	092100	1691985	2345	2340	2345	2340	2
629	20240627	092000	1687300	2345	2345	2345	2345	0
630	20240627	091900	1687300	2345	2345	2345	2345	0
631	20240627	091800	1687300	2345	2345	2345	2345	0
632	20240627	091700	1687300	2345	2345	2345	2340	3
633	20240627	091600	1680270	2340	2340	2340	2340	28
634	20240627	091500	1614750	2340	2340	2340	2340	0
635	20240627	091400	1614750	2340	2340	2340	2340	0
636	20240627	091300	1614750	2340	2340	2340	2340	0
637	20240627	091200	1614750	2340	2335	2340	2335	7
638	20240627	091100	1598400	2335	2340	2340	2335	36
639	20240627	091000	1514180	2340	2335	2340	2335	66
640	20240627	090900	1360065	2345	2345	2345	2345	0
641	20240627	090800	1360065	2345	2345	2345	2345	0
642	20240627	090700	1360065	2345	2345	2345	2345	0
643	20240627	090600	1360065	2345	2345	2345	2345	0
644	20240627	090500	1360065	2345	2340	2345	2340	11
645	20240627	090400	1334320	2345	2345	2345	2345	0
646	20240627	090300	1334320	2345	2345	2345	2340	3
647	20240627	090200	1327290	2335	2345	2345	2335	11
648	20240627	090100	1301575	2330	2335	2345	2330	308
649	20240627	090000	582450	2345	2350	2350	2330	249