KissMeData/086040/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195800	153177980	4920	4920	4920	4920	1241
3	20240627	195700	153177980	4920	4920	4920	4920	0
4	20240627	195600	153177980	4920	4920	4920	4920	0
5	20240627	195500	153177980	4920	4920	4920	4920	0
6	20240627	195400	153177980	4920	4920	4920	4920	0
7	20240627	195300	153177980	4920	4920	4920	4920	0
8	20240627	195200	153177980	4920	4920	4920	4920	0
9	20240627	195100	153177980	4920	4920	4920	4920	0
10	20240627	195000	153177980	4920	4920	4920	4920	0
11	20240627	194900	153177980	4920	4920	4920	4920	0
12	20240627	194800	153177980	4920	4920	4920	4920	0
13	20240627	194700	153177980	4920	4920	4920	4920	0
14	20240627	194600	153177980	4920	4920	4920	4920	0
15	20240627	194500	153177980	4920	4920	4920	4920	0
16	20240627	194400	153177980	4920	4920	4920	4920	0
17	20240627	194300	153177980	4920	4920	4920	4920	0
18	20240627	194200	153177980	4920	4920	4920	4920	0
19	20240627	194100	153177980	4920	4920	4920	4920	0
20	20240627	194000	153177980	4920	4920	4920	4920	0
21	20240627	193900	153177980	4920	4920	4920	4920	0
22	20240627	193800	153177980	4920	4920	4920	4920	0
23	20240627	193700	153177980	4920	4920	4920	4920	0
24	20240627	193600	153177980	4920	4920	4920	4920	0
25	20240627	193500	153177980	4920	4920	4920	4920	0
26	20240627	193400	153177980	4920	4920	4920	4920	0
27	20240627	193300	153177980	4920	4920	4920	4920	0
28	20240627	193200	153177980	4920	4920	4920	4920	0
29	20240627	193100	153177980	4920	4920	4920	4920	0
30	20240627	193000	153177980	4920	4920	4920	4920	0
31	20240627	192900	153177980	4920	4920	4920	4920	0
32	20240627	192800	153177980	4920	4920	4920	4920	1241
33	20240627	192700	153177980	4920	4920	4920	4920	0
34	20240627	192600	153177980	4920	4920	4920	4920	0
35	20240627	192500	153177980	4920	4920	4920	4920	0
36	20240627	192400	153177980	4920	4920	4920	4920	0
37	20240627	192300	153177980	4920	4920	4920	4920	0
38	20240627	192200	153177980	4920	4920	4920	4920	0
39	20240627	192100	153177980	4920	4920	4920	4920	0
40	20240627	192000	153177980	4920	4920	4920	4920	0
41	20240627	191900	153177980	4920	4920	4920	4920	0
42	20240627	191800	153177980	4920	4920	4920	4920	0
43	20240627	191700	153177980	4920	4920	4920	4920	0
44	20240627	191600	153177980	4920	4920	4920	4920	0
45	20240627	191500	153177980	4920	4920	4920	4920	0
46	20240627	191400	153177980	4920	4920	4920	4920	0
47	20240627	191300	153177980	4920	4920	4920	4920	0
48	20240627	191200	153177980	4920	4920	4920	4920	0
49	20240627	191100	153177980	4920	4920	4920	4920	0
50	20240627	191000	153177980	4920	4920	4920	4920	0
51	20240627	190900	153177980	4920	4920	4920	4920	0
52	20240627	190800	153177980	4920	4920	4920	4920	0
53	20240627	190700	153177980	4920	4920	4920	4920	0
54	20240627	190600	153177980	4920	4920	4920	4920	0
55	20240627	190500	153177980	4920	4920	4920	4920	0
56	20240627	190400	153177980	4920	4920	4920	4920	0
57	20240627	190300	153177980	4920	4920	4920	4920	0
58	20240627	190200	153177980	4920	4920	4920	4920	0
59	20240627	190100	153177980	4920	4920	4920	4920	0
60	20240627	190000	153177980	4920	4920	4920	4920	0
61	20240627	185900	153177980	4920	4920	4920	4920	0
62	20240627	185800	153177980	4920	4920	4920	4920	1241
63	20240627	185700	153177980	4920	4920	4920	4920	0
64	20240627	185600	153177980	4920	4920	4920	4920	0
65	20240627	185500	153177980	4920	4920	4920	4920	0
66	20240627	185400	153177980	4920	4920	4920	4920	0
67	20240627	185300	153177980	4920	4920	4920	4920	0
68	20240627	185200	153177980	4920	4920	4920	4920	0
69	20240627	185100	153177980	4920	4920	4920	4920	0
70	20240627	185000	153177980	4920	4920	4920	4920	0
71	20240627	184900	153177980	4920	4920	4920	4920	0
72	20240627	184800	153177980	4920	4920	4920	4920	0
73	20240627	184700	153177980	4920	4920	4920	4920	0
74	20240627	184600	153177980	4920	4920	4920	4920	0
75	20240627	184500	153177980	4920	4920	4920	4920	0
76	20240627	184400	153177980	4920	4920	4920	4920	0
77	20240627	184300	153177980	4920	4920	4920	4920	0
78	20240627	184200	153177980	4920	4920	4920	4920	0
79	20240627	184100	153177980	4920	4920	4920	4920	0
80	20240627	184000	153177980	4920	4920	4920	4920	0
81	20240627	183900	153177980	4920	4920	4920	4920	0
82	20240627	183800	153177980	4920	4920	4920	4920	0
83	20240627	183700	153177980	4920	4920	4920	4920	0
84	20240627	183600	153177980	4920	4920	4920	4920	0
85	20240627	183500	153177980	4920	4920	4920	4920	0
86	20240627	183400	153177980	4920	4920	4920	4920	0
87	20240627	183300	153177980	4920	4920	4920	4920	0
88	20240627	183200	153177980	4920	4920	4920	4920	0
89	20240627	183100	153177980	4920	4920	4920	4920	0
90	20240627	183000	153177980	4920	4920	4920	4920	0
91	20240627	182900	153177980	4920	4920	4920	4920	0
92	20240627	182800	153177980	4920	4920	4920	4920	1241
93	20240627	182700	153177980	4920	4920	4920	4920	0
94	20240627	182600	153177980	4920	4920	4920	4920	0
95	20240627	182500	153177980	4920	4920	4920	4920	0
96	20240627	182400	153177980	4920	4920	4920	4920	0
97	20240627	182300	153177980	4920	4920	4920	4920	0
98	20240627	182200	153177980	4920	4920	4920	4920	0
99	20240627	182100	153177980	4920	4920	4920	4920	0
100	20240627	182000	153177980	4920	4920	4920	4920	0
101	20240627	181900	153177980	4920	4920	4920	4920	0
102	20240627	181800	153177980	4920	4920	4920	4920	0
103	20240627	181700	153177980	4920	4920	4920	4920	0
104	20240627	181600	153177980	4920	4920	4920	4920	0
105	20240627	181500	153177980	4920	4920	4920	4920	0
106	20240627	181400	153177980	4920	4920	4920	4920	0
107	20240627	181300	153177980	4920	4920	4920	4920	0
108	20240627	181200	153177980	4920	4920	4920	4920	0
109	20240627	181100	153177980	4920	4920	4920	4920	0
110	20240627	181000	153177980	4920	4920	4920	4920	0
111	20240627	180900	153177980	4920	4920	4920	4920	0
112	20240627	180800	153177980	4920	4920	4920	4920	0
113	20240627	180700	153177980	4920	4920	4920	4920	0
114	20240627	180600	153177980	4920	4920	4920	4920	0
115	20240627	180500	153177980	4920	4920	4920	4920	0
116	20240627	180400	153177980	4920	4920	4920	4920	0
117	20240627	180300	153177980	4920	4920	4920	4920	0
118	20240627	180200	153177980	4920	4920	4920	4920	0
119	20240627	180100	153177980	4920	4920	4920	4920	0
120	20240627	180000	153177980	4920	4920	4920	4920	0
121	20240627	175900	153177980	4920	4920	4920	4920	0
122	20240627	175800	153177980	4920	4920	4920	4920	1241
123	20240627	175700	153177980	4920	4920	4920	4920	0
124	20240627	175600	153177980	4920	4920	4920	4920	0
125	20240627	175500	153177980	4920	4920	4920	4920	0
126	20240627	175400	153177980	4920	4920	4920	4920	0
127	20240627	175300	153177980	4920	4920	4920	4920	0
128	20240627	175200	153177980	4920	4920	4920	4920	0
129	20240627	175100	153177980	4920	4920	4920	4920	0
130	20240627	175000	153177980	4920	4920	4920	4920	0
131	20240627	174900	153177980	4920	4920	4920	4920	0
132	20240627	174800	153177980	4920	4920	4920	4920	0
133	20240627	174700	153177980	4920	4920	4920	4920	0
134	20240627	174600	153177980	4920	4920	4920	4920	0
135	20240627	174500	153177980	4920	4920	4920	4920	0
136	20240627	174400	153177980	4920	4920	4920	4920	0
137	20240627	174300	153177980	4920	4920	4920	4920	0
138	20240627	174200	153177980	4920	4920	4920	4920	0
139	20240627	174100	153177980	4920	4920	4920	4920	0
140	20240627	174000	153177980	4920	4920	4920	4920	0
141	20240627	173900	153177980	4920	4920	4920	4920	0
142	20240627	173800	153177980	4920	4920	4920	4920	0
143	20240627	173700	153177980	4920	4920	4920	4920	0
144	20240627	173600	153177980	4920	4920	4920	4920	0
145	20240627	173500	153177980	4920	4920	4920	4920	0
146	20240627	173400	153177980	4920	4920	4920	4920	0
147	20240627	173300	153177980	4920	4920	4920	4920	0
148	20240627	173200	153177980	4920	4920	4920	4920	0
149	20240627	173100	153177980	4920	4920	4920	4920	0
150	20240627	173000	153177980	4920	4920	4920	4920	0
151	20240627	172900	153177980	4920	4920	4920	4920	0
152	20240627	172800	153177980	4920	4920	4920	4920	1241
153	20240627	172700	153177980	4920	4920	4920	4920	0
154	20240627	172600	153177980	4920	4920	4920	4920	0
155	20240627	172500	153177980	4920	4920	4920	4920	0
156	20240627	172400	153177980	4920	4920	4920	4920	0
157	20240627	172300	153177980	4920	4920	4920	4920	0
158	20240627	172200	153177980	4920	4920	4920	4920	0
159	20240627	172100	153177980	4920	4920	4920	4920	0
160	20240627	172000	153177980	4920	4920	4920	4920	0
161	20240627	171900	153177980	4920	4920	4920	4920	0
162	20240627	171800	153177980	4920	4920	4920	4920	0
163	20240627	171700	153177980	4920	4920	4920	4920	0
164	20240627	171600	153177980	4920	4920	4920	4920	0
165	20240627	171500	153177980	4920	4920	4920	4920	0
166	20240627	171400	153177980	4920	4920	4920	4920	0
167	20240627	171300	153177980	4920	4920	4920	4920	0
168	20240627	171200	153177980	4920	4920	4920	4920	0
169	20240627	171100	153177980	4920	4920	4920	4920	0
170	20240627	171000	153177980	4920	4920	4920	4920	0
171	20240627	170900	153177980	4920	4920	4920	4920	0
172	20240627	170800	153177980	4920	4920	4920	4920	0
173	20240627	170700	153177980	4920	4920	4920	4920	0
174	20240627	170600	153177980	4920	4920	4920	4920	0
175	20240627	170500	153177980	4920	4920	4920	4920	0
176	20240627	170400	153177980	4920	4920	4920	4920	0
177	20240627	170300	153177980	4920	4920	4920	4920	0
178	20240627	170200	153177980	4920	4920	4920	4920	0
179	20240627	170100	153177980	4920	4920	4920	4920	0
180	20240627	170000	153177980	4920	4920	4920	4920	0
181	20240627	165900	153177980	4920	4920	4920	4920	0
182	20240627	165800	153177980	4920	4920	4920	4920	1241
183	20240627	165700	153177980	4920	4920	4920	4920	0
184	20240627	165600	153177980	4920	4920	4920	4920	0
185	20240627	165500	153177980	4920	4920	4920	4920	0
186	20240627	165400	153177980	4920	4920	4920	4920	0
187	20240627	165300	153177980	4920	4920	4920	4920	0
188	20240627	165200	153177980	4920	4920	4920	4920	0
189	20240627	165100	153177980	4920	4920	4920	4920	0
190	20240627	165000	153177980	4920	4920	4920	4920	0
191	20240627	164900	153177980	4920	4920	4920	4920	0
192	20240627	164800	153177980	4920	4920	4920	4920	0
193	20240627	164700	153177980	4920	4920	4920	4920	0
194	20240627	164600	153177980	4920	4920	4920	4920	0
195	20240627	164500	153177980	4920	4920	4920	4920	0
196	20240627	164400	153177980	4920	4920	4920	4920	0
197	20240627	164300	153177980	4920	4920	4920	4920	0
198	20240627	164200	153177980	4920	4920	4920	4920	0
199	20240627	164100	153177980	4920	4920	4920	4920	0
200	20240627	164000	153177980	4920	4920	4920	4920	0
201	20240627	163900	153177980	4920	4920	4920	4920	0
202	20240627	163800	153177980	4920	4920	4920	4920	0
203	20240627	163700	153177980	4920	4920	4920	4920	0
204	20240627	163600	153177980	4920	4920	4920	4920	0
205	20240627	163500	153177980	4920	4920	4920	4920	0
206	20240627	163400	153177980	4920	4920	4920	4920	0
207	20240627	163300	153177980	4920	4920	4920	4920	0
208	20240627	163200	153177980	4920	4920	4920	4920	0
209	20240627	163100	153177980	4920	4920	4920	4920	0
210	20240627	163000	153177980	4920	4920	4920	4920	0
211	20240627	162900	153177980	4920	4920	4920	4920	0
212	20240627	162800	153177980	4920	4920	4920	4920	1241
213	20240627	162700	153177980	4920	4920	4920	4920	0
214	20240627	162600	153177980	4920	4920	4920	4920	0
215	20240627	162500	153177980	4920	4920	4920	4920	0
216	20240627	162400	153177980	4920	4920	4920	4920	0
217	20240627	162300	153177980	4920	4920	4920	4920	0
218	20240627	162200	153177980	4920	4920	4920	4920	0
219	20240627	162100	153177980	4920	4920	4920	4920	0
220	20240627	162000	153177980	4920	4920	4920	4920	0
221	20240627	161900	153177980	4920	4920	4920	4920	0
222	20240627	161800	153177980	4920	4920	4920	4920	0
223	20240627	161700	153177980	4920	4920	4920	4920	0
224	20240627	161600	153177980	4920	4920	4920	4920	0
225	20240627	161500	153177980	4920	4920	4920	4920	0
226	20240627	161400	153177980	4920	4920	4920	4920	0
227	20240627	161300	153177980	4920	4920	4920	4920	0
228	20240627	161200	153177980	4920	4920	4920	4920	0
229	20240627	161100	153177980	4920	4920	4920	4920	0
230	20240627	161000	153177980	4920	4920	4920	4920	0
231	20240627	160900	153177980	4920	4920	4920	4920	0
232	20240627	160800	153177980	4920	4920	4920	4920	0
233	20240627	160700	153177980	4920	4920	4920	4920	0
234	20240627	160600	153177980	4920	4920	4920	4920	0
235	20240627	160500	153177980	4920	4920	4920	4920	0
236	20240627	160400	153177980	4920	4920	4920	4920	0
237	20240627	160300	153177980	4920	4920	4920	4920	0
238	20240627	160200	153177980	4920	4920	4920	4920	0
239	20240627	160100	153177980	4920	4920	4920	4920	0
240	20240627	160000	153177980	4920	4920	4920	4920	0
241	20240627	155900	153177980	4920	4920	4920	4920	0
242	20240627	155800	153177980	4920	4920	4920	4920	1241
243	20240627	155700	153177980	4920	4920	4920	4920	0
244	20240627	155600	153177980	4920	4920	4920	4920	0
245	20240627	155500	153177980	4920	4920	4920	4920	0
246	20240627	155400	153177980	4920	4920	4920	4920	0
247	20240627	155300	153177980	4920	4920	4920	4920	0
248	20240627	155200	153177980	4920	4920	4920	4920	0
249	20240627	155100	153177980	4920	4920	4920	4920	0
250	20240627	155000	153177980	4920	4920	4920	4920	0
251	20240627	154900	153177980	4920	4920	4920	4920	0
252	20240627	154800	153177980	4920	4920	4920	4920	0
253	20240627	154700	153177980	4920	4920	4920	4920	0
254	20240627	154600	153177980	4920	4920	4920	4920	0
255	20240627	154500	153177980	4920	4920	4920	4920	0
256	20240627	154400	153177980	4920	4920	4920	4920	0
257	20240627	154300	153177980	4920	4920	4920	4920	0
258	20240627	154200	153177980	4920	4920	4920	4920	0
259	20240627	154100	153177980	4920	4920	4920	4920	0
260	20240627	154000	153177980	4920	4920	4920	4920	0
261	20240627	153900	153177980	4920	4920	4920	4920	0
262	20240627	153800	153177980	4920	4920	4920	4920	0
263	20240627	153700	153177980	4920	4920	4920	4920	0
264	20240627	153600	153177980	4920	4920	4920	4920	0
265	20240627	153500	153177980	4920	4920	4920	4920	0
266	20240627	153400	153177980	4920	4920	4920	4920	0
267	20240627	153300	153177980	4920	4920	4920	4920	0
268	20240627	153200	153177980	4920	4920	4920	4920	0
269	20240627	153100	153177980	4920	4920	4920	4920	0
270	20240627	153000	153177980	4920	4920	4920	4920	1241
271	20240627	152900	147072260	4925	4925	4925	4925	0
272	20240627	152800	147072260	4925	4925	4925	4925	0
273	20240627	152700	147072260	4925	4925	4925	4925	0
274	20240627	152600	147072260	4925	4925	4925	4925	0
275	20240627	152500	147072260	4925	4925	4925	4925	0
276	20240627	152400	147072260	4925	4925	4925	4925	0
277	20240627	152300	147072260	4925	4925	4925	4925	0
278	20240627	152200	147072260	4925	4925	4925	4925	0
279	20240627	152100	147072260	4925	4925	4925	4925	0
280	20240627	152000	147072260	4925	4925	4925	4925	0
281	20240627	151900	147072260	4925	4925	4925	4925	52
282	20240627	151800	146816160	4935	4930	4935	4930	250
283	20240627	151700	145582420	4925	4925	4925	4925	20
284	20240627	151600	145483920	4925	4930	4930	4925	132
285	20240627	151500	144833280	4925	4925	4930	4925	167
286	20240627	151400	144010730	4925	4935	4935	4925	3698
287	20240627	151300	125772350	4935	4935	4935	4935	0
288	20240627	151200	125772350	4935	4935	4935	4935	61
289	20240627	151100	125471315	4935	4935	4935	4935	0
290	20240627	151000	125471315	4935	4940	4940	4935	152
291	20240627	150900	124720445	4940	4940	4940	4940	391
292	20240627	150800	122788905	4940	4940	4940	4940	100
293	20240627	150700	122294905	4945	4945	4945	4945	0
294	20240627	150600	122294905	4945	4945	4945	4945	1
295	20240627	150500	122289960	4945	4945	4945	4945	10
296	20240627	150400	122240510	4945	4945	4945	4945	60
297	20240627	150300	121943810	4950	4950	4950	4950	100
298	20240627	150200	121448810	4960	4960	4960	4960	0
299	20240627	150100	121448810	4960	4960	4960	4960	0
300	20240627	150000	121448810	4960	4960	4960	4960	0
301	20240627	145900	121448810	4960	4960	4960	4960	50
302	20240627	145800	121200810	4965	4965	4965	4965	0
303	20240627	145700	121200810	4965	4965	4965	4965	0
304	20240627	145600	121200810	4965	4965	4965	4965	0
305	20240627	145500	121200810	4965	4965	4965	4965	0
306	20240627	145400	121200810	4965	4965	4965	4965	2
307	20240627	145300	121190880	4940	4945	4965	4940	86
308	20240627	145200	120765915	4940	4940	4940	4940	0
309	20240627	145100	120765915	4940	4945	4945	4940	100
310	20240627	145000	120271715	4970	4970	4970	4970	0
311	20240627	144900	120271715	4970	4970	4970	4970	0
312	20240627	144800	120271715	4970	4955	4970	4940	3070
313	20240627	144700	105097010	4980	4980	4980	4980	0
314	20240627	144600	105097010	4980	4980	4980	4980	0
315	20240627	144500	105097010	4980	4980	4980	4980	0
316	20240627	144400	105097010	4980	4980	4980	4980	0
317	20240627	144300	105097010	4980	4980	4980	4980	0
318	20240627	144200	105097010	4980	4980	4980	4980	3
319	20240627	144100	105082070	4950	4950	4950	4950	0
320	20240627	144000	105082070	4950	4950	4950	4950	1300
321	20240627	143900	98647070	4950	4980	4980	4950	3503
322	20240627	143800	81289800	4980	4980	4980	4980	0
323	20240627	143700	81289800	4980	4980	4980	4980	0
324	20240627	143600	81289800	4980	4980	4980	4980	1
325	20240627	143500	81284820	4980	4980	4980	4980	9
326	20240627	143400	81240000	4980	4980	4980	4980	0
327	20240627	143300	81240000	4980	4980	4980	4980	1
328	20240627	143200	81235020	4980	4980	4980	4980	2
329	20240627	143100	81225060	4985	4985	4985	4985	0
330	20240627	143000	81225060	4985	4985	4985	4985	0
331	20240627	142900	81225060	4985	4985	4985	4985	0
332	20240627	142800	81225060	4985	4985	4985	4985	0
333	20240627	142700	81225060	4985	4985	4985	4985	0
334	20240627	142600	81225060	4985	4985	4985	4985	0
335	20240627	142500	81225060	4985	4985	4985	4985	0
336	20240627	142400	81225060	4985	4985	4985	4985	0
337	20240627	142300	81225060	4985	4985	4985	4985	0
338	20240627	142200	81225060	4985	4985	4985	4985	0
339	20240627	142100	81225060	4985	4985	4985	4985	5
340	20240627	142000	81200135	4990	4990	4990	4990	0
341	20240627	141900	81200135	4990	4990	4990	4990	0
342	20240627	141800	81200135	4990	4990	4990	4990	0
343	20240627	141700	81200135	4990	4990	4990	4990	0
344	20240627	141600	81200135	4990	4990	4990	4990	0
345	20240627	141500	81200135	4990	4990	4990	4990	0
346	20240627	141400	81200135	4990	4990	4990	4990	0
347	20240627	141300	81200135	4990	4990	4990	4990	10
348	20240627	141200	81150235	4990	4990	4990	4990	2
349	20240627	141100	81140255	4990	4990	4990	4990	0
350	20240627	141000	81140255	4990	4990	4990	4990	0
351	20240627	140900	81140255	4990	4990	4990	4990	0
352	20240627	140800	81140255	4990	4990	4990	4990	0
353	20240627	140700	81140255	4990	4990	4990	4990	0
354	20240627	140600	81140255	4990	4990	4990	4990	0
355	20240627	140500	81140255	4990	4990	4990	4990	0
356	20240627	140400	81140255	4990	4990	4990	4990	0
357	20240627	140300	81140255	4990	4990	4990	4990	0
358	20240627	140200	81140255	4990	4990	4990	4990	0
359	20240627	140100	81140255	4990	4990	4990	4990	0
360	20240627	140000	81140255	4990	4990	4990	4990	0
361	20240627	135900	81140255	4990	4990	4990	4990	50
362	20240627	135800	80890755	4990	4990	4990	4990	0
363	20240627	135700	80890755	4990	4990	4990	4990	0
364	20240627	135600	80890755	4990	4990	4990	4990	0
365	20240627	135500	80890755	4990	4990	4990	4990	0
366	20240627	135400	80890755	4990	4980	4990	4980	460
367	20240627	135300	78599855	4980	4980	4980	4980	0
368	20240627	135200	78599855	4980	4980	4980	4980	0
369	20240627	135100	78599855	4980	4980	4980	4980	0
370	20240627	135000	78599855	4980	4980	4980	4980	2
371	20240627	134900	78589895	4970	4970	4970	4970	0
372	20240627	134800	78589895	4970	4970	4970	4970	361
373	20240627	134700	76795725	4970	4970	4970	4970	0
374	20240627	134600	76795725	4970	4970	4970	4970	232
375	20240627	134500	75642685	4970	4975	4975	4970	95
376	20240627	134400	75170525	4980	4980	4980	4980	0
377	20240627	134300	75170525	4980	4980	4980	4980	1
378	20240627	134200	75165545	4980	4980	4980	4980	0
379	20240627	134100	75165545	4980	4980	4980	4980	0
380	20240627	134000	75165545	4980	4980	4980	4980	0
381	20240627	133900	75165545	4980	4980	4980	4980	0
382	20240627	133800	75165545	4980	4980	4980	4980	300
383	20240627	133700	73671545	4980	4980	4980	4980	0
384	20240627	133600	73671545	4980	4980	4980	4980	0
385	20240627	133500	73671545	4980	4980	4980	4980	0
386	20240627	133400	73671545	4980	4980	4980	4980	200
387	20240627	133300	72675545	4980	4980	4980	4980	0
388	20240627	133200	72675545	4980	4980	4980	4980	0
389	20240627	133100	72675545	4980	4980	4980	4980	0
390	20240627	133000	72675545	4980	4980	4980	4980	0
391	20240627	132900	72675545	4980	4980	4980	4980	0
392	20240627	132800	72675545	4980	4980	4980	4980	0
393	20240627	132700	72675545	4980	4960	4980	4960	2
394	20240627	132600	72665605	4980	4980	4980	4980	0
395	20240627	132500	72665605	4980	4980	4980	4980	3
396	20240627	132400	72650665	4960	4960	4960	4960	0
397	20240627	132300	72650665	4960	4960	4960	4960	0
398	20240627	132200	72650665	4960	4970	4970	4960	696
399	20240627	132100	69196635	4980	4980	4980	4980	109
400	20240627	132000	68653815	4980	4980	4980	4980	0
401	20240627	131900	68653815	4980	4980	4980	4980	0
402	20240627	131800	68653815	4980	4980	4980	4980	11
403	20240627	131700	68599035	4980	4980	4980	4980	0
404	20240627	131600	68599035	4980	4980	4980	4980	1
405	20240627	131500	68594055	4965	4965	4965	4965	0
406	20240627	131400	68594055	4965	4965	4965	4965	100
407	20240627	131300	68097555	4980	4980	4980	4980	0
408	20240627	131200	68097555	4980	4980	4980	4980	0
409	20240627	131100	68097555	4980	4980	4980	4980	0
410	20240627	131000	68097555	4980	4980	4980	4980	0
411	20240627	130900	68097555	4980	4980	4980	4980	0
412	20240627	130800	68097555	4980	4980	4980	4980	1
413	20240627	130700	68092575	4960	4960	4960	4960	0
414	20240627	130600	68092575	4960	4960	4960	4960	0
415	20240627	130500	68092575	4960	4960	4960	4960	0
416	20240627	130400	68092575	4960	4960	4960	4960	0
417	20240627	130300	68092575	4960	4960	4960	4960	0
418	20240627	130200	68092575	4960	4970	4970	4960	2500
419	20240627	130100	55679410	4970	4970	4970	4970	0
420	20240627	130000	55679410	4970	4970	4970	4970	0
421	20240627	125900	55679410	4970	4970	4970	4970	0
422	20240627	125800	55679410	4970	4970	4970	4970	1200
423	20240627	125700	49715410	4980	4980	4980	4980	25
424	20240627	125600	49590910	4980	4980	4980	4980	0
425	20240627	125500	49590910	4980	4980	4980	4980	5
426	20240627	125400	49566010	4970	4970	4970	4970	0
427	20240627	125300	49566010	4970	4970	4970	4970	0
428	20240627	125200	49566010	4970	4975	4975	4970	381
429	20240627	125100	47671035	4970	4970	4970	4970	0
430	20240627	125000	47671035	4970	4970	4970	4970	0
431	20240627	124900	47671035	4970	4970	4970	4970	0
432	20240627	124800	47671035	4970	4970	4970	4970	0
433	20240627	124700	47671035	4970	4970	4970	4970	0
434	20240627	124600	47671035	4970	4970	4970	4970	0
435	20240627	124500	47671035	4970	4970	4970	4970	0
436	20240627	124400	47671035	4970	4970	4970	4970	0
437	20240627	124300	47671035	4970	4970	4970	4970	0
438	20240627	124200	47671035	4970	4970	4970	4970	0
439	20240627	124100	47671035	4970	4970	4970	4970	180
440	20240627	124000	46776435	4975	4975	4975	4975	2
441	20240627	123900	46766485	4970	4970	4970	4970	0
442	20240627	123800	46766485	4970	4970	4970	4970	0
443	20240627	123700	46766485	4970	4970	4970	4970	0
444	20240627	123600	46766485	4970	4975	4975	4970	1000
445	20240627	123500	41794890	4990	4990	4990	4990	0
446	20240627	123400	41794890	4990	4990	4990	4990	0
447	20240627	123300	41794890	4990	4990	4990	4990	0
448	20240627	123200	41794890	4990	4990	4990	4990	0
449	20240627	123100	41794890	4990	4990	4990	4990	0
450	20240627	123000	41794890	4990	4990	4990	4990	0
451	20240627	122900	41794890	4990	4990	4990	4990	0
452	20240627	122800	41794890	4990	4990	4990	4990	0
453	20240627	122700	41794890	4990	4990	4990	4990	0
454	20240627	122600	41794890	4990	4990	4990	4990	0
455	20240627	122500	41794890	4990	4990	4990	4990	0
456	20240627	122400	41794890	4990	4990	4990	4990	0
457	20240627	122300	41794890	4990	4990	4990	4990	0
458	20240627	122200	41794890	4990	4990	4990	4990	0
459	20240627	122100	41794890	4990	4990	4990	4990	0
460	20240627	122000	41794890	4990	4990	4990	4990	0
461	20240627	121900	41794890	4990	4990	4990	4990	0
462	20240627	121800	41794890	4990	4990	4990	4990	0
463	20240627	121700	41794890	4990	4990	4990	4990	0
464	20240627	121600	41794890	4990	4990	4990	4990	0
465	20240627	121500	41794890	4990	4985	4990	4985	100
466	20240627	121400	41296375	4975	4975	4975	4975	0
467	20240627	121300	41296375	4975	4975	4975	4975	0
468	20240627	121200	41296375	4975	4975	4975	4975	0
469	20240627	121100	41296375	4975	4975	4975	4975	0
470	20240627	121000	41296375	4975	4975	4975	4975	0
471	20240627	120900	41296375	4975	4975	4975	4975	0
472	20240627	120800	41296375	4975	4975	4975	4975	0
473	20240627	120700	41296375	4975	4975	4975	4975	0
474	20240627	120600	41296375	4975	4980	4980	4975	668
475	20240627	120500	37972455	4985	4985	4985	4985	36
476	20240627	120400	37792995	4985	4985	4985	4985	0
477	20240627	120300	37792995	4985	4985	4985	4985	0
478	20240627	120200	37792995	4985	4985	4985	4985	0
479	20240627	120100	37792995	4985	4985	4985	4985	0
480	20240627	120000	37792995	4985	4985	4985	4985	2
481	20240627	115900	37783025	4980	4980	4980	4980	0
482	20240627	115800	37783025	4980	4980	4980	4980	0
483	20240627	115700	37783025	4980	4980	4980	4980	0
484	20240627	115600	37783025	4980	4980	4980	4980	58
485	20240627	115500	37494185	4985	4985	4985	4985	16
486	20240627	115400	37414425	4985	4985	4985	4985	0
487	20240627	115300	37414425	4985	4985	4985	4985	1
488	20240627	115200	37409440	4985	4985	4985	4985	0
489	20240627	115100	37409440	4985	4985	4985	4985	0
490	20240627	115000	37409440	4985	4985	4985	4985	0
491	20240627	114900	37409440	4985	4985	4985	4985	0
492	20240627	114800	37409440	4985	4985	4985	4985	1
493	20240627	114700	37404455	4980	4980	4980	4980	0
494	20240627	114600	37404455	4980	4980	4980	4980	40
495	20240627	114500	37205255	4975	4975	4975	4975	0
496	20240627	114400	37205255	4975	4975	4975	4975	0
497	20240627	114300	37205255	4975	4975	4975	4975	0
498	20240627	114200	37205255	4975	4975	4975	4975	0
499	20240627	114100	37205255	4975	4975	4975	4975	0
500	20240627	114000	37205255	4975	4975	4975	4975	18
501	20240627	113900	37115705	4975	4975	4975	4975	0
502	20240627	113800	37115705	4975	4975	4975	4975	113
503	20240627	113700	36553530	4970	4970	4970	4970	0
504	20240627	113600	36553530	4970	4970	4970	4970	0
505	20240627	113500	36553530	4970	4970	4970	4970	0
506	20240627	113400	36553530	4970	4970	4970	4970	0
507	20240627	113300	36553530	4970	4970	4970	4970	0
508	20240627	113200	36553530	4970	4970	4970	4970	0
509	20240627	113100	36553530	4970	4970	4970	4970	0
510	20240627	113000	36553530	4970	4970	4970	4970	0
511	20240627	112900	36553530	4970	4970	4970	4970	0
512	20240627	112800	36553530	4970	4975	4975	4970	480
513	20240627	112700	34166385	4980	4980	4980	4980	0
514	20240627	112600	34166385	4980	4980	4980	4980	10
515	20240627	112500	34116585	4975	4975	4975	4975	0
516	20240627	112400	34116585	4975	4975	4975	4975	0
517	20240627	112300	34116585	4975	4975	4975	4975	0
518	20240627	112200	34116585	4975	4975	4975	4975	0
519	20240627	112100	34116585	4975	4975	4975	4975	0
520	20240627	112000	34116585	4975	4975	4975	4975	0
521	20240627	111900	34116585	4975	4975	4975	4975	0
522	20240627	111800	34116585	4975	4975	4975	4975	0
523	20240627	111700	34116585	4975	4975	4975	4975	0
524	20240627	111600	34116585	4975	4975	4975	4975	0
525	20240627	111500	34116585	4975	4975	4975	4975	0
526	20240627	111400	34116585	4975	4975	4975	4975	0
527	20240627	111300	34116585	4975	4975	4975	4975	0
528	20240627	111200	34116585	4975	4975	4975	4975	0
529	20240627	111100	34116585	4975	4975	4975	4975	0
530	20240627	111000	34116585	4975	4975	4975	4975	0
531	20240627	110900	34116585	4975	4975	4975	4975	0
532	20240627	110800	34116585	4975	4975	4975	4975	100
533	20240627	110700	33619085	4990	4990	4990	4990	100
534	20240627	110600	33120085	4990	4990	4990	4990	0
535	20240627	110500	33120085	4990	4990	4990	4990	0
536	20240627	110400	33120085	4990	4990	4990	4990	0
537	20240627	110300	33120085	4990	4990	4990	4990	0
538	20240627	110200	33120085	4990	4990	4990	4990	0
539	20240627	110100	33120085	4990	4990	4990	4990	0
540	20240627	110000	33120085	4990	4990	4990	4990	0
541	20240627	105900	33120085	4990	4990	4990	4990	0
542	20240627	105800	33120085	4990	4970	4990	4970	33
543	20240627	105700	32955775	4970	4970	4970	4970	0
544	20240627	105600	32955775	4970	4970	4970	4970	0
545	20240627	105500	32955775	4970	4970	4970	4970	1
546	20240627	105400	32950805	4995	4995	4995	4995	0
547	20240627	105300	32950805	4995	4995	4995	4995	0
548	20240627	105200	32950805	4995	4995	4995	4995	0
549	20240627	105100	32950805	4995	4995	4995	4995	0
550	20240627	105000	32950805	4995	4995	4995	4995	0
551	20240627	104900	32950805	4995	4995	4995	4995	0
552	20240627	104800	32950805	4995	4995	4995	4995	0
553	20240627	104700	32950805	4995	4995	4995	4995	0
554	20240627	104600	32950805	4995	4995	4995	4995	0
555	20240627	104500	32950805	4995	4995	4995	4995	2
556	20240627	104400	32940815	4995	4995	4995	4995	3
557	20240627	104300	32925830	4995	4990	4995	4990	26
558	20240627	104200	32796025	4990	4990	4990	4990	1
559	20240627	104100	32791035	4990	4990	4990	4990	200
560	20240627	104000	31793035	4995	4995	4995	4995	0
561	20240627	103900	31793035	4995	4995	4995	4995	0
562	20240627	103800	31793035	4995	4995	4995	4995	0
563	20240627	103700	31793035	4995	4995	4995	4995	0
564	20240627	103600	31793035	4995	4995	4995	4995	100
565	20240627	103500	31293535	4965	4975	4975	4965	1206
566	20240627	103400	25302410	4990	4990	4990	4990	0
567	20240627	103300	25302410	4990	4985	4990	4970	1024
568	20240627	103200	20204540	4990	4990	4990	4990	0
569	20240627	103100	20204540	4990	4990	4990	4990	0
570	20240627	103000	20204540	4990	4990	4990	4990	1
571	20240627	102900	20199550	4990	4990	4990	4990	0
572	20240627	102800	20199550	4990	4990	4990	4990	51
573	20240627	102700	19945060	4995	4995	4995	4995	5
574	20240627	102600	19920085	4990	4990	4990	4990	0
575	20240627	102500	19920085	4990	4990	4990	4990	0
576	20240627	102400	19920085	4990	4990	4990	4990	0
577	20240627	102300	19920085	4990	4990	4990	4990	0
578	20240627	102200	19920085	4990	4995	4995	4990	17
579	20240627	102100	19835195	4995	4995	4995	4995	0
580	20240627	102000	19835195	4995	4995	4995	4995	0
581	20240627	101900	19835195	4995	4995	4995	4995	0
582	20240627	101800	19835195	4995	4995	4995	4995	0
583	20240627	101700	19835195	4995	4995	4995	4995	0
584	20240627	101600	19835195	4995	4995	4995	4995	0
585	20240627	101500	19835195	4995	4995	4995	4995	0
586	20240627	101400	19835195	4995	4995	4995	4995	0
587	20240627	101300	19835195	4995	4995	4995	4995	0
588	20240627	101200	19835195	4995	4995	4995	4995	1
589	20240627	101100	19830200	4980	4980	4980	4980	0
590	20240627	101000	19830200	4980	4980	4980	4980	0
591	20240627	100900	19830200	4980	4980	4980	4980	0
592	20240627	100800	19830200	4980	4980	4980	4980	100
593	20240627	100700	19332200	4980	5000	5000	4980	501
594	20240627	100600	16835355	4985	4985	4985	4985	62
595	20240627	100500	16526285	4995	4995	4995	4995	0
596	20240627	100400	16526285	4995	4995	4995	4995	0
597	20240627	100300	16526285	4995	4995	4995	4995	1
598	20240627	100200	16521290	5000	5000	5000	5000	0
599	20240627	100100	16521290	5000	5000	5000	5000	0
600	20240627	100000	16521290	5000	5000	5000	5000	20
601	20240627	095900	16421290	4990	4990	4990	4990	37
602	20240627	095800	16236660	4990	4990	4990	4990	0
603	20240627	095700	16236660	4990	4990	4990	4990	0
604	20240627	095600	16236660	4990	4990	4990	4990	0
605	20240627	095500	16236660	4990	4990	4990	4990	8
606	20240627	095400	16196740	4990	4990	4990	4990	2
607	20240627	095300	16186760	4990	4990	4990	4990	20
608	20240627	095200	16086960	4990	4990	4990	4990	1
609	20240627	095100	16081970	5000	5000	5000	5000	0
610	20240627	095000	16081970	5000	5000	5000	5000	0
611	20240627	094900	16081970	5000	5000	5000	5000	0
612	20240627	094800	16081970	5000	5000	5000	5000	0
613	20240627	094700	16081970	5000	5000	5000	5000	0
614	20240627	094600	16081970	5000	5000	5000	5000	0
615	20240627	094500	16081970	5000	5000	5000	5000	130
616	20240627	094400	15431970	5000	5000	5000	5000	0
617	20240627	094300	15431970	5000	5000	5000	5000	0
618	20240627	094200	15431970	5000	5000	5000	5000	0
619	20240627	094100	15431970	5000	5000	5000	5000	27
620	20240627	094000	15296970	5000	5000	5000	5000	0
621	20240627	093900	15296970	5000	5000	5000	5000	0
622	20240627	093800	15296970	5000	5000	5000	5000	3
623	20240627	093700	15281970	5000	5000	5000	5000	210
624	20240627	093600	14231970	5000	5000	5000	5000	0
625	20240627	093500	14231970	5000	5000	5000	5000	0
626	20240627	093400	14231970	5000	5000	5000	5000	1
627	20240627	093300	14226970	5000	5000	5000	5000	11
628	20240627	093200	14171970	5000	5000	5000	5000	0
629	20240627	093100	14171970	5000	5000	5000	5000	0
630	20240627	093000	14171970	5000	5000	5000	5000	0
631	20240627	092900	14171970	5000	5000	5000	5000	0
632	20240627	092800	14171970	5000	5000	5000	5000	0
633	20240627	092700	14171970	5000	5000	5000	5000	0
634	20240627	092600	14171970	5000	5000	5000	5000	0
635	20240627	092500	14171970	5000	4980	5000	4980	9
636	20240627	092400	14127130	5000	5000	5000	5000	0
637	20240627	092300	14127130	5000	4980	5000	4980	27
638	20240627	092200	13992650	4980	4980	4980	4975	452
639	20240627	092100	11742080	5000	5000	5000	5000	0
640	20240627	092000	11742080	5000	5000	5000	5000	0
641	20240627	091900	11742080	5000	5000	5000	5000	0
642	20240627	091800	11742080	5000	5000	5000	5000	0
643	20240627	091700	11742080	5000	5000	5000	5000	1
644	20240627	091600	11737080	4975	4975	4975	4975	0
645	20240627	091500	11737080	4975	4990	4990	4975	500
646	20240627	091400	9248790	5000	4990	5000	4990	62
647	20240627	091300	8939400	5000	5000	5000	5000	0
648	20240627	091200	8939400	5000	5000	5000	5000	0
649	20240627	091100	8939400	5000	5000	5000	5000	50
650	20240627	091000	8689400	5010	5010	5010	5010	2
651	20240627	090900	8679380	5010	5010	5010	5010	0
652	20240627	090800	8679380	5010	5010	5010	5010	0
653	20240627	090700	8679380	5010	5010	5010	5010	0
654	20240627	090600	8679380	5010	5010	5010	5010	0
655	20240627	090500	8679380	5010	5010	5010	5010	0
656	20240627	090400	8679380	5010	5010	5010	5010	0
657	20240627	090300	8679380	5010	5010	5010	5010	0
658	20240627	090200	8679380	5010	5010	5010	5010	0
659	20240627	090100	8679380	5010	5010	5010	5010	0
660	20240627	090000	8679380	5010	4975	5010	4975	1744