KissMeData/100700/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201000	99783280	2795	2795	2795	2795	497
3	20240627	200900	99783280	2795	2795	2795	2795	0
4	20240627	200800	99783280	2795	2795	2795	2795	0
5	20240627	200700	99783280	2795	2795	2795	2795	0
6	20240627	200600	99783280	2795	2795	2795	2795	0
7	20240627	200500	99783280	2795	2795	2795	2795	0
8	20240627	200400	99783280	2795	2795	2795	2795	0
9	20240627	200300	99783280	2795	2795	2795	2795	0
10	20240627	200200	99783280	2795	2795	2795	2795	0
11	20240627	200100	99783280	2795	2795	2795	2795	0
12	20240627	200000	99783280	2795	2795	2795	2795	0
13	20240627	195900	99783280	2795	2795	2795	2795	0
14	20240627	195800	99783280	2795	2795	2795	2795	0
15	20240627	195700	99783280	2795	2795	2795	2795	0
16	20240627	195600	99783280	2795	2795	2795	2795	0
17	20240627	195500	99783280	2795	2795	2795	2795	0
18	20240627	195400	99783280	2795	2795	2795	2795	0
19	20240627	195300	99783280	2795	2795	2795	2795	0
20	20240627	195200	99783280	2795	2795	2795	2795	0
21	20240627	195100	99783280	2795	2795	2795	2795	0
22	20240627	195000	99783280	2795	2795	2795	2795	0
23	20240627	194900	99783280	2795	2795	2795	2795	0
24	20240627	194800	99783280	2795	2795	2795	2795	0
25	20240627	194700	99783280	2795	2795	2795	2795	0
26	20240627	194600	99783280	2795	2795	2795	2795	0
27	20240627	194500	99783280	2795	2795	2795	2795	0
28	20240627	194400	99783280	2795	2795	2795	2795	0
29	20240627	194300	99783280	2795	2795	2795	2795	0
30	20240627	194200	99783280	2795	2795	2795	2795	0
31	20240627	194100	99783280	2795	2795	2795	2795	0
32	20240627	194000	99783280	2795	2795	2795	2795	497
33	20240627	193900	99783280	2795	2795	2795	2795	0
34	20240627	193800	99783280	2795	2795	2795	2795	0
35	20240627	193700	99783280	2795	2795	2795	2795	0
36	20240627	193600	99783280	2795	2795	2795	2795	0
37	20240627	193500	99783280	2795	2795	2795	2795	0
38	20240627	193400	99783280	2795	2795	2795	2795	0
39	20240627	193300	99783280	2795	2795	2795	2795	0
40	20240627	193200	99783280	2795	2795	2795	2795	0
41	20240627	193100	99783280	2795	2795	2795	2795	0
42	20240627	193000	99783280	2795	2795	2795	2795	0
43	20240627	192900	99783280	2795	2795	2795	2795	0
44	20240627	192800	99783280	2795	2795	2795	2795	0
45	20240627	192700	99783280	2795	2795	2795	2795	0
46	20240627	192600	99783280	2795	2795	2795	2795	0
47	20240627	192500	99783280	2795	2795	2795	2795	0
48	20240627	192400	99783280	2795	2795	2795	2795	0
49	20240627	192300	99783280	2795	2795	2795	2795	0
50	20240627	192200	99783280	2795	2795	2795	2795	0
51	20240627	192100	99783280	2795	2795	2795	2795	0
52	20240627	192000	99783280	2795	2795	2795	2795	0
53	20240627	191900	99783280	2795	2795	2795	2795	0
54	20240627	191800	99783280	2795	2795	2795	2795	0
55	20240627	191700	99783280	2795	2795	2795	2795	0
56	20240627	191600	99783280	2795	2795	2795	2795	0
57	20240627	191500	99783280	2795	2795	2795	2795	0
58	20240627	191400	99783280	2795	2795	2795	2795	0
59	20240627	191300	99783280	2795	2795	2795	2795	0
60	20240627	191200	99783280	2795	2795	2795	2795	0
61	20240627	191100	99783280	2795	2795	2795	2795	0
62	20240627	191000	99783280	2795	2795	2795	2795	497
63	20240627	190900	99783280	2795	2795	2795	2795	0
64	20240627	190800	99783280	2795	2795	2795	2795	0
65	20240627	190700	99783280	2795	2795	2795	2795	0
66	20240627	190600	99783280	2795	2795	2795	2795	0
67	20240627	190500	99783280	2795	2795	2795	2795	0
68	20240627	190400	99783280	2795	2795	2795	2795	0
69	20240627	190300	99783280	2795	2795	2795	2795	0
70	20240627	190200	99783280	2795	2795	2795	2795	0
71	20240627	190100	99783280	2795	2795	2795	2795	0
72	20240627	190000	99783280	2795	2795	2795	2795	0
73	20240627	185900	99783280	2795	2795	2795	2795	0
74	20240627	185800	99783280	2795	2795	2795	2795	0
75	20240627	185700	99783280	2795	2795	2795	2795	0
76	20240627	185600	99783280	2795	2795	2795	2795	0
77	20240627	185500	99783280	2795	2795	2795	2795	0
78	20240627	185400	99783280	2795	2795	2795	2795	0
79	20240627	185300	99783280	2795	2795	2795	2795	0
80	20240627	185200	99783280	2795	2795	2795	2795	0
81	20240627	185100	99783280	2795	2795	2795	2795	0
82	20240627	185000	99783280	2795	2795	2795	2795	0
83	20240627	184900	99783280	2795	2795	2795	2795	0
84	20240627	184800	99783280	2795	2795	2795	2795	0
85	20240627	184700	99783280	2795	2795	2795	2795	0
86	20240627	184600	99783280	2795	2795	2795	2795	0
87	20240627	184500	99783280	2795	2795	2795	2795	0
88	20240627	184400	99783280	2795	2795	2795	2795	0
89	20240627	184300	99783280	2795	2795	2795	2795	0
90	20240627	184200	99783280	2795	2795	2795	2795	0
91	20240627	184100	99783280	2795	2795	2795	2795	0
92	20240627	184000	99783280	2795	2795	2795	2795	497
93	20240627	183900	99783280	2795	2795	2795	2795	0
94	20240627	183800	99783280	2795	2795	2795	2795	0
95	20240627	183700	99783280	2795	2795	2795	2795	0
96	20240627	183600	99783280	2795	2795	2795	2795	0
97	20240627	183500	99783280	2795	2795	2795	2795	0
98	20240627	183400	99783280	2795	2795	2795	2795	0
99	20240627	183300	99783280	2795	2795	2795	2795	0
100	20240627	183200	99783280	2795	2795	2795	2795	0
101	20240627	183100	99783280	2795	2795	2795	2795	0
102	20240627	183000	99783280	2795	2795	2795	2795	0
103	20240627	182900	99783280	2795	2795	2795	2795	0
104	20240627	182800	99783280	2795	2795	2795	2795	0
105	20240627	182700	99783280	2795	2795	2795	2795	0
106	20240627	182600	99783280	2795	2795	2795	2795	0
107	20240627	182500	99783280	2795	2795	2795	2795	0
108	20240627	182400	99783280	2795	2795	2795	2795	0
109	20240627	182300	99783280	2795	2795	2795	2795	0
110	20240627	182200	99783280	2795	2795	2795	2795	0
111	20240627	182100	99783280	2795	2795	2795	2795	0
112	20240627	182000	99783280	2795	2795	2795	2795	0
113	20240627	181900	99783280	2795	2795	2795	2795	0
114	20240627	181800	99783280	2795	2795	2795	2795	0
115	20240627	181700	99783280	2795	2795	2795	2795	0
116	20240627	181600	99783280	2795	2795	2795	2795	0
117	20240627	181500	99783280	2795	2795	2795	2795	0
118	20240627	181400	99783280	2795	2795	2795	2795	0
119	20240627	181300	99783280	2795	2795	2795	2795	0
120	20240627	181200	99783280	2795	2795	2795	2795	0
121	20240627	181100	99783280	2795	2795	2795	2795	0
122	20240627	181000	99783280	2795	2795	2795	2795	497
123	20240627	180900	99783280	2795	2795	2795	2795	0
124	20240627	180800	99783280	2795	2795	2795	2795	0
125	20240627	180700	99783280	2795	2795	2795	2795	0
126	20240627	180600	99783280	2795	2795	2795	2795	0
127	20240627	180500	99783280	2795	2795	2795	2795	0
128	20240627	180400	99783280	2795	2795	2795	2795	0
129	20240627	180300	99783280	2795	2795	2795	2795	0
130	20240627	180200	99783280	2795	2795	2795	2795	0
131	20240627	180100	99783280	2795	2795	2795	2795	0
132	20240627	180000	99783280	2795	2795	2795	2795	0
133	20240627	175900	99783280	2795	2795	2795	2795	0
134	20240627	175800	99783280	2795	2795	2795	2795	0
135	20240627	175700	99783280	2795	2795	2795	2795	0
136	20240627	175600	99783280	2795	2795	2795	2795	0
137	20240627	175500	99783280	2795	2795	2795	2795	0
138	20240627	175400	99783280	2795	2795	2795	2795	0
139	20240627	175300	99783280	2795	2795	2795	2795	0
140	20240627	175200	99783280	2795	2795	2795	2795	0
141	20240627	175100	99783280	2795	2795	2795	2795	0
142	20240627	175000	99783280	2795	2795	2795	2795	0
143	20240627	174900	99783280	2795	2795	2795	2795	0
144	20240627	174800	99783280	2795	2795	2795	2795	0
145	20240627	174700	99783280	2795	2795	2795	2795	0
146	20240627	174600	99783280	2795	2795	2795	2795	0
147	20240627	174500	99783280	2795	2795	2795	2795	0
148	20240627	174400	99783280	2795	2795	2795	2795	0
149	20240627	174300	99783280	2795	2795	2795	2795	0
150	20240627	174200	99783280	2795	2795	2795	2795	0
151	20240627	174100	99783280	2795	2795	2795	2795	0
152	20240627	174000	99783280	2795	2795	2795	2795	497
153	20240627	173900	99783280	2795	2795	2795	2795	0
154	20240627	173800	99783280	2795	2795	2795	2795	0
155	20240627	173700	99783280	2795	2795	2795	2795	0
156	20240627	173600	99783280	2795	2795	2795	2795	0
157	20240627	173500	99783280	2795	2795	2795	2795	0
158	20240627	173400	99783280	2795	2795	2795	2795	0
159	20240627	173300	99783280	2795	2795	2795	2795	0
160	20240627	173200	99783280	2795	2795	2795	2795	0
161	20240627	173100	99783280	2795	2795	2795	2795	0
162	20240627	173000	99783280	2795	2795	2795	2795	0
163	20240627	172900	99783280	2795	2795	2795	2795	0
164	20240627	172800	99783280	2795	2795	2795	2795	0
165	20240627	172700	99783280	2795	2795	2795	2795	0
166	20240627	172600	99783280	2795	2795	2795	2795	0
167	20240627	172500	99783280	2795	2795	2795	2795	0
168	20240627	172400	99783280	2795	2795	2795	2795	0
169	20240627	172300	99783280	2795	2795	2795	2795	0
170	20240627	172200	99783280	2795	2795	2795	2795	0
171	20240627	172100	99783280	2795	2795	2795	2795	0
172	20240627	172000	99783280	2795	2795	2795	2795	0
173	20240627	171900	99783280	2795	2795	2795	2795	0
174	20240627	171800	99783280	2795	2795	2795	2795	0
175	20240627	171700	99783280	2795	2795	2795	2795	0
176	20240627	171600	99783280	2795	2795	2795	2795	0
177	20240627	171500	99783280	2795	2795	2795	2795	0
178	20240627	171400	99783280	2795	2795	2795	2795	0
179	20240627	171300	99783280	2795	2795	2795	2795	0
180	20240627	171200	99783280	2795	2795	2795	2795	0
181	20240627	171100	99783280	2795	2795	2795	2795	0
182	20240627	171000	99783280	2795	2795	2795	2795	497
183	20240627	170900	99783280	2795	2795	2795	2795	0
184	20240627	170800	99783280	2795	2795	2795	2795	0
185	20240627	170700	99783280	2795	2795	2795	2795	0
186	20240627	170600	99783280	2795	2795	2795	2795	0
187	20240627	170500	99783280	2795	2795	2795	2795	0
188	20240627	170400	99783280	2795	2795	2795	2795	0
189	20240627	170300	99783280	2795	2795	2795	2795	0
190	20240627	170200	99783280	2795	2795	2795	2795	0
191	20240627	170100	99783280	2795	2795	2795	2795	0
192	20240627	170000	99783280	2795	2795	2795	2795	0
193	20240627	165900	99783280	2795	2795	2795	2795	0
194	20240627	165800	99783280	2795	2795	2795	2795	0
195	20240627	165700	99783280	2795	2795	2795	2795	0
196	20240627	165600	99783280	2795	2795	2795	2795	0
197	20240627	165500	99783280	2795	2795	2795	2795	0
198	20240627	165400	99783280	2795	2795	2795	2795	0
199	20240627	165300	99783280	2795	2795	2795	2795	0
200	20240627	165200	99783280	2795	2795	2795	2795	0
201	20240627	165100	99783280	2795	2795	2795	2795	0
202	20240627	165000	99783280	2795	2795	2795	2795	0
203	20240627	164900	99783280	2795	2795	2795	2795	0
204	20240627	164800	99783280	2795	2795	2795	2795	0
205	20240627	164700	99783280	2795	2795	2795	2795	0
206	20240627	164600	99783280	2795	2795	2795	2795	0
207	20240627	164500	99783280	2795	2795	2795	2795	0
208	20240627	164400	99783280	2795	2795	2795	2795	0
209	20240627	164300	99783280	2795	2795	2795	2795	0
210	20240627	164200	99783280	2795	2795	2795	2795	0
211	20240627	164100	99783280	2795	2795	2795	2795	0
212	20240627	164000	99783280	2795	2795	2795	2795	497
213	20240627	163900	99783280	2795	2795	2795	2795	0
214	20240627	163800	99783280	2795	2795	2795	2795	0
215	20240627	163700	99783280	2795	2795	2795	2795	0
216	20240627	163600	99783280	2795	2795	2795	2795	0
217	20240627	163500	99783280	2795	2795	2795	2795	0
218	20240627	163400	99783280	2795	2795	2795	2795	0
219	20240627	163300	99783280	2795	2795	2795	2795	0
220	20240627	163200	99783280	2795	2795	2795	2795	0
221	20240627	163100	99783280	2795	2795	2795	2795	0
222	20240627	163000	99783280	2795	2795	2795	2795	0
223	20240627	162900	99783280	2795	2795	2795	2795	0
224	20240627	162800	99783280	2795	2795	2795	2795	0
225	20240627	162700	99783280	2795	2795	2795	2795	0
226	20240627	162600	99783280	2795	2795	2795	2795	0
227	20240627	162500	99783280	2795	2795	2795	2795	0
228	20240627	162400	99783280	2795	2795	2795	2795	0
229	20240627	162300	99783280	2795	2795	2795	2795	0
230	20240627	162200	99783280	2795	2795	2795	2795	0
231	20240627	162100	99783280	2795	2795	2795	2795	0
232	20240627	162000	99783280	2795	2795	2795	2795	0
233	20240627	161900	99783280	2795	2795	2795	2795	0
234	20240627	161800	99783280	2795	2795	2795	2795	0
235	20240627	161700	99783280	2795	2795	2795	2795	0
236	20240627	161600	99783280	2795	2795	2795	2795	0
237	20240627	161500	99783280	2795	2795	2795	2795	0
238	20240627	161400	99783280	2795	2795	2795	2795	0
239	20240627	161300	99783280	2795	2795	2795	2795	0
240	20240627	161200	99783280	2795	2795	2795	2795	0
241	20240627	161100	99783280	2795	2795	2795	2795	0
242	20240627	161000	99783280	2795	2795	2795	2795	497
243	20240627	160900	99783280	2795	2795	2795	2795	0
244	20240627	160800	99783280	2795	2795	2795	2795	0
245	20240627	160700	99783280	2795	2795	2795	2795	0
246	20240627	160600	99783280	2795	2795	2795	2795	0
247	20240627	160500	99783280	2795	2795	2795	2795	0
248	20240627	160400	99783280	2795	2795	2795	2795	0
249	20240627	160300	99783280	2795	2795	2795	2795	0
250	20240627	160200	99783280	2795	2795	2795	2795	0
251	20240627	160100	99783280	2795	2795	2795	2795	0
252	20240627	160000	99783280	2795	2795	2795	2795	0
253	20240627	155900	99783280	2795	2795	2795	2795	0
254	20240627	155800	99783280	2795	2795	2795	2795	0
255	20240627	155700	99783280	2795	2795	2795	2795	0
256	20240627	155600	99783280	2795	2795	2795	2795	0
257	20240627	155500	99783280	2795	2795	2795	2795	0
258	20240627	155400	99783280	2795	2795	2795	2795	0
259	20240627	155300	99783280	2795	2795	2795	2795	0
260	20240627	155200	99783280	2795	2795	2795	2795	0
261	20240627	155100	99783280	2795	2795	2795	2795	0
262	20240627	155000	99783280	2795	2795	2795	2795	0
263	20240627	154900	99783280	2795	2795	2795	2795	0
264	20240627	154800	99783280	2795	2795	2795	2795	0
265	20240627	154700	99783280	2795	2795	2795	2795	0
266	20240627	154600	99783280	2795	2795	2795	2795	0
267	20240627	154500	99783280	2795	2795	2795	2795	0
268	20240627	154400	99783280	2795	2795	2795	2795	0
269	20240627	154300	99783280	2795	2795	2795	2795	0
270	20240627	154200	99783280	2795	2795	2795	2795	0
271	20240627	154100	99783280	2795	2795	2795	2795	0
272	20240627	154000	99783280	2795	2795	2795	2795	497
273	20240627	153900	99783280	2795	2795	2795	2795	0
274	20240627	153800	99783280	2795	2795	2795	2795	0
275	20240627	153700	99783280	2795	2795	2795	2795	0
276	20240627	153600	99783280	2795	2795	2795	2795	0
277	20240627	153500	99783280	2795	2795	2795	2795	0
278	20240627	153400	99783280	2795	2795	2795	2795	0
279	20240627	153300	99783280	2795	2795	2795	2795	0
280	20240627	153200	99783280	2795	2795	2795	2795	0
281	20240627	153100	99783280	2795	2795	2795	2795	0
282	20240627	153000	99783280	2795	2795	2795	2795	497
283	20240627	152900	98394165	2805	2805	2805	2805	0
284	20240627	152800	98394165	2805	2805	2805	2805	0
285	20240627	152700	98394165	2805	2805	2805	2805	0
286	20240627	152600	98394165	2805	2805	2805	2805	0
287	20240627	152500	98394165	2805	2805	2805	2805	0
288	20240627	152400	98394165	2805	2805	2805	2805	0
289	20240627	152300	98394165	2805	2805	2805	2805	0
290	20240627	152200	98394165	2805	2805	2805	2805	0
291	20240627	152100	98394165	2805	2805	2805	2805	0
292	20240627	152000	98394165	2805	2805	2805	2805	0
293	20240627	151900	98394165	2805	2800	2805	2800	79
294	20240627	151800	98172915	2795	2800	2800	2795	200
295	20240627	151700	97613385	2795	2795	2795	2795	0
296	20240627	151600	97613385	2795	2795	2795	2795	0
297	20240627	151500	97613385	2795	2795	2795	2795	59
298	20240627	151400	97448480	2810	2810	2810	2810	0
299	20240627	151300	97448480	2810	2810	2810	2810	0
300	20240627	151200	97448480	2810	2810	2810	2810	10
301	20240627	151100	97420380	2800	2800	2800	2800	0
302	20240627	151000	97420380	2800	2800	2800	2800	100
303	20240627	150900	97140380	2810	2810	2810	2810	1
304	20240627	150800	97137570	2800	2800	2800	2800	100
305	20240627	150700	96857570	2810	2810	2810	2810	0
306	20240627	150600	96857570	2810	2810	2810	2810	0
307	20240627	150500	96857570	2810	2810	2810	2810	0
308	20240627	150400	96857570	2810	2810	2810	2810	0
309	20240627	150300	96857570	2810	2810	2810	2810	0
310	20240627	150200	96857570	2810	2810	2810	2810	0
311	20240627	150100	96857570	2810	2810	2810	2810	0
312	20240627	150000	96857570	2810	2810	2810	2810	0
313	20240627	145900	96857570	2810	2810	2810	2810	0
314	20240627	145800	96857570	2810	2810	2810	2810	0
315	20240627	145700	96857570	2810	2790	2810	2790	367
316	20240627	145600	95833620	2790	2805	2810	2790	345
317	20240627	145500	94867970	2800	2800	2800	2795	107
318	20240627	145400	94568400	2810	2810	2810	2810	0
319	20240627	145300	94568400	2810	2810	2810	2810	0
320	20240627	145200	94568400	2810	2810	2810	2810	0
321	20240627	145100	94568400	2810	2810	2810	2810	0
322	20240627	145000	94568400	2810	2810	2810	2810	0
323	20240627	144900	94568400	2810	2810	2810	2810	0
324	20240627	144800	94568400	2810	2810	2810	2810	0
325	20240627	144700	94568400	2810	2810	2810	2810	0
326	20240627	144600	94568400	2810	2810	2810	2810	0
327	20240627	144500	94568400	2810	2810	2810	2810	0
328	20240627	144400	94568400	2810	2810	2810	2810	0
329	20240627	144300	94568400	2810	2810	2810	2810	0
330	20240627	144200	94568400	2810	2810	2810	2810	0
331	20240627	144100	94568400	2810	2795	2810	2790	988
332	20240627	144000	91805645	2810	2810	2810	2810	1
333	20240627	143900	91802835	2795	2800	2800	2795	100
334	20240627	143800	91523280	2810	2810	2810	2810	0
335	20240627	143700	91523280	2810	2810	2810	2810	0
336	20240627	143600	91523280	2810	2810	2810	2810	0
337	20240627	143500	91523280	2810	2810	2810	2810	0
338	20240627	143400	91523280	2810	2810	2810	2810	350
339	20240627	143300	90539780	2810	2810	2810	2810	0
340	20240627	143200	90539780	2810	2810	2810	2810	0
341	20240627	143100	90539780	2810	2810	2810	2810	0
342	20240627	143000	90539780	2810	2810	2810	2810	0
343	20240627	142900	90539780	2810	2810	2810	2810	0
344	20240627	142800	90539780	2810	2810	2810	2810	0
345	20240627	142700	90539780	2810	2810	2810	2810	0
346	20240627	142600	90539780	2810	2795	2810	2795	699
347	20240627	142500	88586060	2805	2805	2805	2805	0
348	20240627	142400	88586060	2805	2805	2805	2805	0
349	20240627	142300	88586060	2805	2805	2805	2805	1
350	20240627	142200	88583255	2800	2800	2800	2800	50
351	20240627	142100	88443255	2800	2800	2800	2800	60
352	20240627	142000	88275255	2805	2805	2805	2805	0
353	20240627	141900	88275255	2805	2805	2805	2805	0
354	20240627	141800	88275255	2805	2810	2810	2805	735
355	20240627	141700	86213575	2805	2805	2805	2805	560
356	20240627	141600	84642775	2810	2810	2810	2810	0
357	20240627	141500	84642775	2810	2810	2810	2810	0
358	20240627	141400	84642775	2810	2810	2810	2810	0
359	20240627	141300	84642775	2810	2810	2810	2810	0
360	20240627	141200	84642775	2810	2810	2810	2810	0
361	20240627	141100	84642775	2810	2810	2810	2810	0
362	20240627	141000	84642775	2810	2810	2810	2810	1
363	20240627	140900	84639965	2805	2805	2805	2805	224
364	20240627	140800	84011645	2810	2810	2810	2810	0
365	20240627	140700	84011645	2810	2810	2810	2810	0
366	20240627	140600	84011645	2810	2810	2810	2810	0
367	20240627	140500	84011645	2810	2810	2810	2810	20
368	20240627	140400	83955445	2810	2810	2810	2810	0
369	20240627	140300	83955445	2810	2810	2810	2810	0
370	20240627	140200	83955445	2810	2810	2810	2810	0
371	20240627	140100	83955445	2810	2810	2810	2810	2
372	20240627	140000	83949825	2805	2805	2805	2805	0
373	20240627	135900	83949825	2805	2805	2805	2805	1312
374	20240627	135800	80269665	2810	2810	2810	2810	0
375	20240627	135700	80269665	2810	2810	2810	2810	0
376	20240627	135600	80269665	2810	2810	2810	2810	0
377	20240627	135500	80269665	2810	2810	2810	2810	0
378	20240627	135400	80269665	2810	2810	2810	2810	500
379	20240627	135300	78864665	2800	2800	2800	2800	0
380	20240627	135200	78864665	2800	2805	2805	2800	3776
381	20240627	135100	68281865	2800	2800	2800	2800	769
382	20240627	135000	66128665	2810	2810	2810	2810	0
383	20240627	134900	66128665	2810	2810	2810	2810	0
384	20240627	134800	66128665	2810	2810	2810	2810	0
385	20240627	134700	66128665	2810	2810	2810	2810	0
386	20240627	134600	66128665	2810	2810	2810	2810	0
387	20240627	134500	66128665	2810	2810	2810	2810	2
388	20240627	134400	66123045	2805	2805	2805	2805	100
389	20240627	134300	65842545	2805	2805	2805	2805	0
390	20240627	134200	65842545	2805	2805	2805	2805	0
391	20240627	134100	65842545	2805	2805	2805	2805	300
392	20240627	134000	65001045	2810	2810	2810	2810	0
393	20240627	133900	65001045	2810	2810	2810	2810	30
394	20240627	133800	64916745	2810	2810	2810	2810	9
395	20240627	133700	64891455	2810	2810	2810	2810	0
396	20240627	133600	64891455	2810	2810	2810	2810	0
397	20240627	133500	64891455	2810	2810	2810	2810	0
398	20240627	133400	64891455	2810	2810	2810	2810	0
399	20240627	133300	64891455	2810	2810	2810	2810	0
400	20240627	133200	64891455	2810	2810	2810	2810	0
401	20240627	133100	64891455	2810	2810	2810	2810	0
402	20240627	133000	64891455	2810	2810	2810	2810	0
403	20240627	132900	64891455	2810	2810	2810	2810	0
404	20240627	132800	64891455	2810	2810	2810	2810	0
405	20240627	132700	64891455	2810	2810	2810	2810	0
406	20240627	132600	64891455	2810	2810	2810	2810	0
407	20240627	132500	64891455	2810	2810	2810	2810	0
408	20240627	132400	64891455	2810	2810	2810	2810	10
409	20240627	132300	64863355	2810	2810	2810	2810	0
410	20240627	132200	64863355	2810	2810	2810	2810	0
411	20240627	132100	64863355	2810	2810	2810	2810	0
412	20240627	132000	64863355	2810	2810	2810	2810	0
413	20240627	131900	64863355	2810	2810	2810	2810	0
414	20240627	131800	64863355	2810	2810	2810	2810	2
415	20240627	131700	64857735	2810	2810	2810	2810	0
416	20240627	131600	64857735	2810	2810	2810	2810	0
417	20240627	131500	64857735	2810	2810	2810	2810	0
418	20240627	131400	64857735	2810	2810	2810	2810	0
419	20240627	131300	64857735	2810	2810	2810	2810	0
420	20240627	131200	64857735	2810	2810	2810	2810	0
421	20240627	131100	64857735	2810	2810	2810	2810	0
422	20240627	131000	64857735	2810	2810	2810	2810	0
423	20240627	130900	64857735	2810	2810	2810	2810	0
424	20240627	130800	64857735	2810	2810	2810	2810	0
425	20240627	130700	64857735	2810	2810	2810	2810	0
426	20240627	130600	64857735	2810	2810	2810	2810	0
427	20240627	130500	64857735	2810	2810	2810	2810	0
428	20240627	130400	64857735	2810	2810	2810	2810	131
429	20240627	130300	64489625	2810	2810	2810	2810	0
430	20240627	130200	64489625	2810	2810	2810	2810	2
431	20240627	130100	64484005	2810	2810	2810	2810	0
432	20240627	130000	64484005	2810	2810	2810	2810	0
433	20240627	125900	64484005	2810	2810	2810	2810	0
434	20240627	125800	64484005	2810	2810	2810	2810	0
435	20240627	125700	64484005	2810	2810	2810	2810	0
436	20240627	125600	64484005	2810	2810	2810	2810	1
437	20240627	125500	64481195	2810	2810	2810	2810	0
438	20240627	125400	64481195	2810	2810	2810	2810	7
439	20240627	125300	64461525	2810	2810	2810	2810	0
440	20240627	125200	64461525	2810	2810	2810	2810	0
441	20240627	125100	64461525	2810	2810	2810	2810	0
442	20240627	125000	64461525	2810	2810	2810	2810	0
443	20240627	124900	64461525	2810	2810	2810	2810	0
444	20240627	124800	64461525	2810	2810	2810	2810	0
445	20240627	124700	64461525	2810	2810	2810	2810	5
446	20240627	124600	64447475	2815	2815	2815	2815	0
447	20240627	124500	64447475	2815	2815	2815	2815	0
448	20240627	124400	64447475	2815	2815	2815	2815	0
449	20240627	124300	64447475	2815	2815	2815	2815	0
450	20240627	124200	64447475	2815	2815	2815	2815	0
451	20240627	124100	64447475	2815	2795	2815	2795	309
452	20240627	124000	63581035	2810	2810	2810	2810	0
453	20240627	123900	63581035	2810	2810	2810	2810	0
454	20240627	123800	63581035	2810	2810	2810	2810	100
455	20240627	123700	63300035	2800	2800	2800	2800	3
456	20240627	123600	63291635	2800	2800	2800	2800	0
457	20240627	123500	63291635	2800	2800	2800	2800	0
458	20240627	123400	63291635	2800	2800	2800	2800	0
459	20240627	123300	63291635	2800	2800	2800	2800	0
460	20240627	123200	63291635	2800	2800	2800	2800	0
461	20240627	123100	63291635	2800	2800	2800	2800	0
462	20240627	123000	63291635	2800	2800	2800	2800	0
463	20240627	122900	63291635	2800	2800	2800	2800	0
464	20240627	122800	63291635	2800	2800	2800	2800	0
465	20240627	122700	63291635	2800	2800	2800	2800	0
466	20240627	122600	63291635	2800	2800	2800	2800	0
467	20240627	122500	63291635	2800	2800	2800	2800	70
468	20240627	122400	63095635	2815	2815	2815	2815	0
469	20240627	122300	63095635	2815	2815	2815	2815	0
470	20240627	122200	63095635	2815	2815	2815	2815	0
471	20240627	122100	63095635	2815	2815	2815	2815	0
472	20240627	122000	63095635	2815	2815	2815	2815	0
473	20240627	121900	63095635	2815	2815	2815	2815	0
474	20240627	121800	63095635	2815	2815	2815	2815	0
475	20240627	121700	63095635	2815	2815	2815	2815	0
476	20240627	121600	63095635	2815	2800	2815	2795	109
477	20240627	121500	62789400	2805	2805	2805	2805	0
478	20240627	121400	62789400	2805	2805	2805	2805	0
479	20240627	121300	62789400	2805	2805	2805	2805	0
480	20240627	121200	62789400	2805	2805	2805	2805	0
481	20240627	121100	62789400	2805	2805	2805	2805	0
482	20240627	121000	62789400	2805	2805	2805	2805	0
483	20240627	120900	62789400	2805	2805	2805	2805	0
484	20240627	120800	62789400	2805	2805	2805	2805	0
485	20240627	120700	62789400	2805	2800	2805	2800	7233
486	20240627	120600	42517000	2800	2800	2800	2800	0
487	20240627	120500	42517000	2800	2800	2800	2800	455
488	20240627	120400	41243000	2805	2805	2805	2805	2000
489	20240627	120300	35633000	2805	2805	2805	2805	0
490	20240627	120200	35633000	2805	2805	2805	2805	0
491	20240627	120100	35633000	2805	2805	2805	2805	0
492	20240627	120000	35633000	2805	2805	2805	2805	0
493	20240627	115900	35633000	2805	2805	2805	2805	0
494	20240627	115800	35633000	2805	2805	2805	2805	0
495	20240627	115700	35633000	2805	2805	2805	2805	0
496	20240627	115600	35633000	2805	2805	2805	2805	0
497	20240627	115500	35633000	2805	2805	2805	2805	0
498	20240627	115400	35633000	2805	2805	2805	2805	0
499	20240627	115300	35633000	2805	2805	2805	2805	0
500	20240627	115200	35633000	2805	2805	2805	2805	0
501	20240627	115100	35633000	2805	2805	2805	2805	0
502	20240627	115000	35633000	2805	2805	2805	2805	0
503	20240627	114900	35633000	2805	2805	2805	2805	0
504	20240627	114800	35633000	2805	2805	2805	2805	717
505	20240627	114700	33621815	2815	2815	2815	2815	0
506	20240627	114600	33621815	2815	2815	2815	2815	0
507	20240627	114500	33621815	2815	2815	2815	2815	0
508	20240627	114400	33621815	2815	2815	2815	2815	0
509	20240627	114300	33621815	2815	2815	2815	2815	0
510	20240627	114200	33621815	2815	2815	2815	2815	0
511	20240627	114100	33621815	2815	2815	2815	2815	1
512	20240627	114000	33619000	2810	2810	2810	2810	0
513	20240627	113900	33619000	2810	2810	2810	2810	0
514	20240627	113800	33619000	2810	2810	2810	2810	10
515	20240627	113700	33590900	2805	2805	2805	2805	0
516	20240627	113600	33590900	2805	2805	2805	2805	40
517	20240627	113500	33478700	2815	2815	2815	2815	230
518	20240627	113400	32831250	2815	2815	2815	2815	0
519	20240627	113300	32831250	2815	2805	2815	2805	861
520	20240627	113200	30416045	2805	2805	2805	2805	0
521	20240627	113100	30416045	2805	2805	2805	2805	0
522	20240627	113000	30416045	2805	2805	2805	2805	0
523	20240627	112900	30416045	2805	2805	2805	2805	0
524	20240627	112800	30416045	2805	2805	2805	2805	135
525	20240627	112700	30037370	2810	2810	2810	2810	0
526	20240627	112600	30037370	2810	2810	2810	2810	0
527	20240627	112500	30037370	2810	2810	2810	2810	255
528	20240627	112400	29320820	2810	2810	2810	2810	0
529	20240627	112300	29320820	2810	2810	2810	2810	0
530	20240627	112200	29320820	2810	2810	2810	2810	0
531	20240627	112100	29320820	2810	2810	2810	2810	0
532	20240627	112000	29320820	2810	2810	2810	2810	0
533	20240627	111900	29320820	2810	2810	2810	2810	0
534	20240627	111800	29320820	2810	2810	2810	2810	50
535	20240627	111700	29180320	2810	2810	2810	2810	0
536	20240627	111600	29180320	2810	2810	2810	2810	0
537	20240627	111500	29180320	2810	2810	2810	2810	0
538	20240627	111400	29180320	2810	2810	2810	2810	50
539	20240627	111300	29039820	2815	2815	2815	2815	111
540	20240627	111200	28727355	2810	2810	2810	2810	0
541	20240627	111100	28727355	2810	2810	2810	2810	50
542	20240627	111000	28586855	2815	2815	2815	2815	0
543	20240627	110900	28586855	2815	2815	2815	2815	0
544	20240627	110800	28586855	2815	2815	2815	2815	0
545	20240627	110700	28586855	2815	2815	2815	2815	0
546	20240627	110600	28586855	2815	2815	2815	2815	0
547	20240627	110500	28586855	2815	2815	2815	2815	0
548	20240627	110400	28586855	2815	2815	2815	2815	0
549	20240627	110300	28586855	2815	2815	2815	2815	0
550	20240627	110200	28586855	2815	2815	2815	2815	2
551	20240627	110100	28581225	2815	2815	2815	2815	0
552	20240627	110000	28581225	2815	2815	2815	2815	0
553	20240627	105900	28581225	2815	2815	2815	2815	0
554	20240627	105800	28581225	2815	2815	2815	2815	0
555	20240627	105700	28581225	2815	2815	2815	2815	0
556	20240627	105600	28581225	2815	2815	2815	2815	0
557	20240627	105500	28581225	2815	2815	2815	2815	0
558	20240627	105400	28581225	2815	2815	2815	2815	0
559	20240627	105300	28581225	2815	2815	2815	2815	0
560	20240627	105200	28581225	2815	2815	2815	2815	0
561	20240627	105100	28581225	2815	2815	2815	2815	0
562	20240627	105000	28581225	2815	2815	2815	2815	0
563	20240627	104900	28581225	2815	2815	2815	2815	10
564	20240627	104800	28553075	2815	2815	2815	2815	0
565	20240627	104700	28553075	2815	2820	2820	2815	20
566	20240627	104600	28496685	2820	2820	2820	2820	1
567	20240627	104500	28493865	2820	2820	2820	2820	10
568	20240627	104400	28465665	2820	2820	2820	2820	0
569	20240627	104300	28465665	2820	2820	2820	2820	7
570	20240627	104200	28445925	2820	2820	2820	2820	0
571	20240627	104100	28445925	2820	2820	2820	2820	0
572	20240627	104000	28445925	2820	2820	2820	2820	0
573	20240627	103900	28445925	2820	2820	2820	2820	0
574	20240627	103800	28445925	2820	2820	2820	2820	0
575	20240627	103700	28445925	2820	2820	2820	2820	1
576	20240627	103600	28443105	2820	2820	2820	2820	1
577	20240627	103500	28440285	2820	2820	2820	2820	0
578	20240627	103400	28440285	2820	2820	2820	2820	0
579	20240627	103300	28440285	2820	2820	2820	2820	0
580	20240627	103200	28440285	2820	2820	2820	2820	0
581	20240627	103100	28440285	2820	2820	2820	2820	0
582	20240627	103000	28440285	2820	2820	2820	2820	1
583	20240627	102900	28437465	2820	2820	2820	2820	0
584	20240627	102800	28437465	2820	2820	2820	2820	0
585	20240627	102700	28437465	2820	2820	2820	2820	0
586	20240627	102600	28437465	2820	2820	2820	2820	0
587	20240627	102500	28437465	2820	2820	2820	2820	0
588	20240627	102400	28437465	2820	2820	2820	2820	0
589	20240627	102300	28437465	2820	2820	2820	2820	0
590	20240627	102200	28437465	2820	2820	2820	2820	5
591	20240627	102100	28423365	2820	2820	2820	2820	0
592	20240627	102000	28423365	2820	2820	2820	2820	0
593	20240627	101900	28423365	2820	2820	2820	2820	0
594	20240627	101800	28423365	2820	2810	2820	2800	610
595	20240627	101700	26709300	2810	2805	2810	2805	701
596	20240627	101600	24742990	2810	2810	2810	2810	3
597	20240627	101500	24734560	2810	2810	2810	2810	0
598	20240627	101400	24734560	2810	2810	2810	2810	0
599	20240627	101300	24734560	2810	2810	2810	2810	0
600	20240627	101200	24734560	2810	2810	2810	2810	1
601	20240627	101100	24731750	2810	2810	2810	2810	50
602	20240627	101000	24591250	2810	2810	2810	2810	150
603	20240627	100900	24169750	2810	2810	2810	2810	1
604	20240627	100800	24166940	2810	2810	2810	2810	0
605	20240627	100700	24166940	2810	2810	2810	2810	0
606	20240627	100600	24166940	2810	2810	2810	2810	0
607	20240627	100500	24166940	2810	2810	2810	2810	0
608	20240627	100400	24166940	2810	2810	2810	2810	0
609	20240627	100300	24166940	2810	2810	2810	2810	0
610	20240627	100200	24166940	2810	2810	2810	2810	1
611	20240627	100100	24164130	2810	2810	2810	2810	1
612	20240627	100000	24161320	2810	2810	2810	2810	0
613	20240627	095900	24161320	2810	2810	2810	2810	0
614	20240627	095800	24161320	2810	2810	2810	2810	0
615	20240627	095700	24161320	2810	2810	2810	2810	0
616	20240627	095600	24161320	2810	2810	2810	2810	1
617	20240627	095500	24158510	2810	2810	2810	2810	0
618	20240627	095400	24158510	2810	2810	2810	2810	5
619	20240627	095300	24144460	2810	2810	2810	2810	0
620	20240627	095200	24144460	2810	2810	2810	2810	1
621	20240627	095100	24141650	2805	2805	2805	2805	0
622	20240627	095000	24141650	2805	2805	2805	2805	1272
623	20240627	094900	20573690	2810	2810	2810	2810	0
624	20240627	094800	20573690	2810	2810	2810	2810	0
625	20240627	094700	20573690	2810	2810	2810	2810	2
626	20240627	094600	20568070	2805	2805	2805	2805	0
627	20240627	094500	20568070	2805	2805	2805	2805	0
628	20240627	094400	20568070	2805	2805	2805	2805	0
629	20240627	094300	20568070	2805	2805	2805	2805	0
630	20240627	094200	20568070	2805	2805	2805	2805	15
631	20240627	094100	20525995	2810	2810	2810	2810	0
632	20240627	094000	20525995	2810	2810	2810	2810	0
633	20240627	093900	20525995	2810	2810	2810	2810	31
634	20240627	093800	20438885	2810	2810	2810	2810	0
635	20240627	093700	20438885	2810	2810	2810	2810	31
636	20240627	093600	20351775	2805	2805	2805	2805	0
637	20240627	093500	20351775	2805	2805	2805	2805	2
638	20240627	093400	20346165	2805	2805	2805	2805	0
639	20240627	093300	20346165	2805	2805	2805	2805	723
640	20240627	093200	18318150	2810	2810	2810	2810	462
641	20240627	093100	17019930	2810	2810	2810	2810	1
642	20240627	093000	17017120	2805	2805	2805	2805	0
643	20240627	092900	17017120	2805	2805	2805	2805	2015
644	20240627	092800	11365045	2810	2810	2810	2810	51
645	20240627	092700	11221735	2810	2810	2810	2810	0
646	20240627	092600	11221735	2810	2810	2810	2810	0
647	20240627	092500	11221735	2810	2810	2810	2810	0
648	20240627	092400	11221735	2810	2810	2810	2810	0
649	20240627	092300	11221735	2810	2810	2810	2810	0
650	20240627	092200	11221735	2810	2810	2810	2810	20
651	20240627	092100	11165535	2805	2810	2810	2805	6
652	20240627	092000	11148700	2810	2810	2810	2810	34
653	20240627	091900	11053160	2820	2820	2820	2820	0
654	20240627	091800	11053160	2820	2820	2820	2820	0
655	20240627	091700	11053160	2820	2820	2820	2820	0
656	20240627	091600	11053160	2820	2820	2820	2820	0
657	20240627	091500	11053160	2820	2820	2820	2820	45
658	20240627	091400	10926260	2820	2820	2820	2820	0
659	20240627	091300	10926260	2820	2820	2820	2820	0
660	20240627	091200	10926260	2820	2820	2820	2820	1
661	20240627	091100	10923440	2820	2820	2820	2820	1
662	20240627	091000	10920620	2820	2805	2820	2805	88
663	20240627	090900	10672715	2825	2825	2825	2825	0
664	20240627	090800	10672715	2825	2825	2825	2825	71
665	20240627	090700	10472140	2825	2815	2825	2805	1527
666	20240627	090600	6180855	2810	2815	2815	2810	435
667	20240627	090500	4957470	2830	2830	2830	2830	0
668	20240627	090400	4957470	2830	2830	2830	2830	0
669	20240627	090300	4957470	2830	2830	2830	2830	2
670	20240627	090200	4951810	2840	2840	2840	2840	0
671	20240627	090100	4951810	2840	2840	2840	2840	11
672	20240627	090000	4920570	2840	2840	2840	2810	1740