KissMeData/148250/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202700	45235295	4065	4065	4065	4065	1043
3	20240627	202600	45235295	4065	4065	4065	4065	0
4	20240627	202500	45235295	4065	4065	4065	4065	0
5	20240627	202400	45235295	4065	4065	4065	4065	0
6	20240627	202300	45235295	4065	4065	4065	4065	0
7	20240627	202200	45235295	4065	4065	4065	4065	0
8	20240627	202100	45235295	4065	4065	4065	4065	0
9	20240627	202000	45235295	4065	4065	4065	4065	0
10	20240627	201900	45235295	4065	4065	4065	4065	0
11	20240627	201800	45235295	4065	4065	4065	4065	0
12	20240627	201700	45235295	4065	4065	4065	4065	0
13	20240627	201600	45235295	4065	4065	4065	4065	0
14	20240627	201500	45235295	4065	4065	4065	4065	0
15	20240627	201400	45235295	4065	4065	4065	4065	0
16	20240627	201300	45235295	4065	4065	4065	4065	0
17	20240627	201200	45235295	4065	4065	4065	4065	0
18	20240627	201100	45235295	4065	4065	4065	4065	0
19	20240627	201000	45235295	4065	4065	4065	4065	0
20	20240627	200900	45235295	4065	4065	4065	4065	0
21	20240627	200800	45235295	4065	4065	4065	4065	0
22	20240627	200700	45235295	4065	4065	4065	4065	0
23	20240627	200600	45235295	4065	4065	4065	4065	0
24	20240627	200500	45235295	4065	4065	4065	4065	0
25	20240627	200400	45235295	4065	4065	4065	4065	0
26	20240627	200300	45235295	4065	4065	4065	4065	0
27	20240627	200200	45235295	4065	4065	4065	4065	0
28	20240627	200100	45235295	4065	4065	4065	4065	0
29	20240627	200000	45235295	4065	4065	4065	4065	0
30	20240627	195900	45235295	4065	4065	4065	4065	0
31	20240627	195800	45235295	4065	4065	4065	4065	0
32	20240627	195700	45235295	4065	4065	4065	4065	1043
33	20240627	195600	45235295	4065	4065	4065	4065	0
34	20240627	195500	45235295	4065	4065	4065	4065	0
35	20240627	195400	45235295	4065	4065	4065	4065	0
36	20240627	195300	45235295	4065	4065	4065	4065	0
37	20240627	195200	45235295	4065	4065	4065	4065	0
38	20240627	195100	45235295	4065	4065	4065	4065	0
39	20240627	195000	45235295	4065	4065	4065	4065	0
40	20240627	194900	45235295	4065	4065	4065	4065	0
41	20240627	194800	45235295	4065	4065	4065	4065	0
42	20240627	194700	45235295	4065	4065	4065	4065	0
43	20240627	194600	45235295	4065	4065	4065	4065	0
44	20240627	194500	45235295	4065	4065	4065	4065	0
45	20240627	194400	45235295	4065	4065	4065	4065	0
46	20240627	194300	45235295	4065	4065	4065	4065	0
47	20240627	194200	45235295	4065	4065	4065	4065	0
48	20240627	194100	45235295	4065	4065	4065	4065	0
49	20240627	194000	45235295	4065	4065	4065	4065	0
50	20240627	193900	45235295	4065	4065	4065	4065	0
51	20240627	193800	45235295	4065	4065	4065	4065	0
52	20240627	193700	45235295	4065	4065	4065	4065	0
53	20240627	193600	45235295	4065	4065	4065	4065	0
54	20240627	193500	45235295	4065	4065	4065	4065	0
55	20240627	193400	45235295	4065	4065	4065	4065	0
56	20240627	193300	45235295	4065	4065	4065	4065	0
57	20240627	193200	45235295	4065	4065	4065	4065	0
58	20240627	193100	45235295	4065	4065	4065	4065	0
59	20240627	193000	45235295	4065	4065	4065	4065	0
60	20240627	192900	45235295	4065	4065	4065	4065	0
61	20240627	192800	45235295	4065	4065	4065	4065	0
62	20240627	192700	45235295	4065	4065	4065	4065	1043
63	20240627	192600	45235295	4065	4065	4065	4065	0
64	20240627	192500	45235295	4065	4065	4065	4065	0
65	20240627	192400	45235295	4065	4065	4065	4065	0
66	20240627	192300	45235295	4065	4065	4065	4065	0
67	20240627	192200	45235295	4065	4065	4065	4065	0
68	20240627	192100	45235295	4065	4065	4065	4065	0
69	20240627	192000	45235295	4065	4065	4065	4065	0
70	20240627	191900	45235295	4065	4065	4065	4065	0
71	20240627	191800	45235295	4065	4065	4065	4065	0
72	20240627	191700	45235295	4065	4065	4065	4065	0
73	20240627	191600	45235295	4065	4065	4065	4065	0
74	20240627	191500	45235295	4065	4065	4065	4065	0
75	20240627	191400	45235295	4065	4065	4065	4065	0
76	20240627	191300	45235295	4065	4065	4065	4065	0
77	20240627	191200	45235295	4065	4065	4065	4065	0
78	20240627	191100	45235295	4065	4065	4065	4065	0
79	20240627	191000	45235295	4065	4065	4065	4065	0
80	20240627	190900	45235295	4065	4065	4065	4065	0
81	20240627	190800	45235295	4065	4065	4065	4065	0
82	20240627	190700	45235295	4065	4065	4065	4065	0
83	20240627	190600	45235295	4065	4065	4065	4065	0
84	20240627	190500	45235295	4065	4065	4065	4065	0
85	20240627	190400	45235295	4065	4065	4065	4065	0
86	20240627	190300	45235295	4065	4065	4065	4065	0
87	20240627	190200	45235295	4065	4065	4065	4065	0
88	20240627	190100	45235295	4065	4065	4065	4065	0
89	20240627	190000	45235295	4065	4065	4065	4065	0
90	20240627	185900	45235295	4065	4065	4065	4065	0
91	20240627	185800	45235295	4065	4065	4065	4065	0
92	20240627	185700	45235295	4065	4065	4065	4065	1043
93	20240627	185600	45235295	4065	4065	4065	4065	0
94	20240627	185500	45235295	4065	4065	4065	4065	0
95	20240627	185400	45235295	4065	4065	4065	4065	0
96	20240627	185300	45235295	4065	4065	4065	4065	0
97	20240627	185200	45235295	4065	4065	4065	4065	0
98	20240627	185100	45235295	4065	4065	4065	4065	0
99	20240627	185000	45235295	4065	4065	4065	4065	0
100	20240627	184900	45235295	4065	4065	4065	4065	0
101	20240627	184800	45235295	4065	4065	4065	4065	0
102	20240627	184700	45235295	4065	4065	4065	4065	0
103	20240627	184600	45235295	4065	4065	4065	4065	0
104	20240627	184500	45235295	4065	4065	4065	4065	0
105	20240627	184400	45235295	4065	4065	4065	4065	0
106	20240627	184300	45235295	4065	4065	4065	4065	0
107	20240627	184200	45235295	4065	4065	4065	4065	0
108	20240627	184100	45235295	4065	4065	4065	4065	0
109	20240627	184000	45235295	4065	4065	4065	4065	0
110	20240627	183900	45235295	4065	4065	4065	4065	0
111	20240627	183800	45235295	4065	4065	4065	4065	0
112	20240627	183700	45235295	4065	4065	4065	4065	0
113	20240627	183600	45235295	4065	4065	4065	4065	0
114	20240627	183500	45235295	4065	4065	4065	4065	0
115	20240627	183400	45235295	4065	4065	4065	4065	0
116	20240627	183300	45235295	4065	4065	4065	4065	0
117	20240627	183200	45235295	4065	4065	4065	4065	0
118	20240627	183100	45235295	4065	4065	4065	4065	0
119	20240627	183000	45235295	4065	4065	4065	4065	0
120	20240627	182900	45235295	4065	4065	4065	4065	0
121	20240627	182800	45235295	4065	4065	4065	4065	0
122	20240627	182700	45235295	4065	4065	4065	4065	1043
123	20240627	182600	45235295	4065	4065	4065	4065	0
124	20240627	182500	45235295	4065	4065	4065	4065	0
125	20240627	182400	45235295	4065	4065	4065	4065	0
126	20240627	182300	45235295	4065	4065	4065	4065	0
127	20240627	182200	45235295	4065	4065	4065	4065	0
128	20240627	182100	45235295	4065	4065	4065	4065	0
129	20240627	182000	45235295	4065	4065	4065	4065	0
130	20240627	181900	45235295	4065	4065	4065	4065	0
131	20240627	181800	45235295	4065	4065	4065	4065	0
132	20240627	181700	45235295	4065	4065	4065	4065	0
133	20240627	181600	45235295	4065	4065	4065	4065	0
134	20240627	181500	45235295	4065	4065	4065	4065	0
135	20240627	181400	45235295	4065	4065	4065	4065	0
136	20240627	181300	45235295	4065	4065	4065	4065	0
137	20240627	181200	45235295	4065	4065	4065	4065	0
138	20240627	181100	45235295	4065	4065	4065	4065	0
139	20240627	181000	45235295	4065	4065	4065	4065	0
140	20240627	180900	45235295	4065	4065	4065	4065	0
141	20240627	180800	45235295	4065	4065	4065	4065	0
142	20240627	180700	45235295	4065	4065	4065	4065	0
143	20240627	180600	45235295	4065	4065	4065	4065	0
144	20240627	180500	45235295	4065	4065	4065	4065	0
145	20240627	180400	45235295	4065	4065	4065	4065	0
146	20240627	180300	45235295	4065	4065	4065	4065	0
147	20240627	180200	45235295	4065	4065	4065	4065	0
148	20240627	180100	45235295	4065	4065	4065	4065	0
149	20240627	180000	45235295	4065	4065	4065	4065	0
150	20240627	175900	45235295	4065	4065	4065	4065	0
151	20240627	175800	45235295	4065	4065	4065	4065	0
152	20240627	175700	45235295	4065	4065	4065	4065	1043
153	20240627	175600	45235295	4065	4065	4065	4065	0
154	20240627	175500	45235295	4065	4065	4065	4065	0
155	20240627	175400	45235295	4065	4065	4065	4065	0
156	20240627	175300	45235295	4065	4065	4065	4065	0
157	20240627	175200	45235295	4065	4065	4065	4065	0
158	20240627	175100	45235295	4065	4065	4065	4065	0
159	20240627	175000	45235295	4065	4065	4065	4065	0
160	20240627	174900	45235295	4065	4065	4065	4065	0
161	20240627	174800	45235295	4065	4065	4065	4065	0
162	20240627	174700	45235295	4065	4065	4065	4065	0
163	20240627	174600	45235295	4065	4065	4065	4065	0
164	20240627	174500	45235295	4065	4065	4065	4065	0
165	20240627	174400	45235295	4065	4065	4065	4065	0
166	20240627	174300	45235295	4065	4065	4065	4065	0
167	20240627	174200	45235295	4065	4065	4065	4065	0
168	20240627	174100	45235295	4065	4065	4065	4065	0
169	20240627	174000	45235295	4065	4065	4065	4065	0
170	20240627	173900	45235295	4065	4065	4065	4065	0
171	20240627	173800	45235295	4065	4065	4065	4065	0
172	20240627	173700	45235295	4065	4065	4065	4065	0
173	20240627	173600	45235295	4065	4065	4065	4065	0
174	20240627	173500	45235295	4065	4065	4065	4065	0
175	20240627	173400	45235295	4065	4065	4065	4065	0
176	20240627	173300	45235295	4065	4065	4065	4065	0
177	20240627	173200	45235295	4065	4065	4065	4065	0
178	20240627	173100	45235295	4065	4065	4065	4065	0
179	20240627	173000	45235295	4065	4065	4065	4065	0
180	20240627	172900	45235295	4065	4065	4065	4065	0
181	20240627	172800	45235295	4065	4065	4065	4065	0
182	20240627	172700	45235295	4065	4065	4065	4065	1043
183	20240627	172600	45235295	4065	4065	4065	4065	0
184	20240627	172500	45235295	4065	4065	4065	4065	0
185	20240627	172400	45235295	4065	4065	4065	4065	0
186	20240627	172300	45235295	4065	4065	4065	4065	0
187	20240627	172200	45235295	4065	4065	4065	4065	0
188	20240627	172100	45235295	4065	4065	4065	4065	0
189	20240627	172000	45235295	4065	4065	4065	4065	0
190	20240627	171900	45235295	4065	4065	4065	4065	0
191	20240627	171800	45235295	4065	4065	4065	4065	0
192	20240627	171700	45235295	4065	4065	4065	4065	0
193	20240627	171600	45235295	4065	4065	4065	4065	0
194	20240627	171500	45235295	4065	4065	4065	4065	0
195	20240627	171400	45235295	4065	4065	4065	4065	0
196	20240627	171300	45235295	4065	4065	4065	4065	0
197	20240627	171200	45235295	4065	4065	4065	4065	0
198	20240627	171100	45235295	4065	4065	4065	4065	0
199	20240627	171000	45235295	4065	4065	4065	4065	0
200	20240627	170900	45235295	4065	4065	4065	4065	0
201	20240627	170800	45235295	4065	4065	4065	4065	0
202	20240627	170700	45235295	4065	4065	4065	4065	0
203	20240627	170600	45235295	4065	4065	4065	4065	0
204	20240627	170500	45235295	4065	4065	4065	4065	0
205	20240627	170400	45235295	4065	4065	4065	4065	0
206	20240627	170300	45235295	4065	4065	4065	4065	0
207	20240627	170200	45235295	4065	4065	4065	4065	0
208	20240627	170100	45235295	4065	4065	4065	4065	0
209	20240627	170000	45235295	4065	4065	4065	4065	0
210	20240627	165900	45235295	4065	4065	4065	4065	0
211	20240627	165800	45235295	4065	4065	4065	4065	0
212	20240627	165700	45235295	4065	4065	4065	4065	1043
213	20240627	165600	45235295	4065	4065	4065	4065	0
214	20240627	165500	45235295	4065	4065	4065	4065	0
215	20240627	165400	45235295	4065	4065	4065	4065	0
216	20240627	165300	45235295	4065	4065	4065	4065	0
217	20240627	165200	45235295	4065	4065	4065	4065	0
218	20240627	165100	45235295	4065	4065	4065	4065	0
219	20240627	165000	45235295	4065	4065	4065	4065	0
220	20240627	164900	45235295	4065	4065	4065	4065	0
221	20240627	164800	45235295	4065	4065	4065	4065	0
222	20240627	164700	45235295	4065	4065	4065	4065	0
223	20240627	164600	45235295	4065	4065	4065	4065	0
224	20240627	164500	45235295	4065	4065	4065	4065	0
225	20240627	164400	45235295	4065	4065	4065	4065	0
226	20240627	164300	45235295	4065	4065	4065	4065	0
227	20240627	164200	45235295	4065	4065	4065	4065	0
228	20240627	164100	45235295	4065	4065	4065	4065	0
229	20240627	164000	45235295	4065	4065	4065	4065	0
230	20240627	163900	45235295	4065	4065	4065	4065	0
231	20240627	163800	45235295	4065	4065	4065	4065	0
232	20240627	163700	45235295	4065	4065	4065	4065	0
233	20240627	163600	45235295	4065	4065	4065	4065	0
234	20240627	163500	45235295	4065	4065	4065	4065	0
235	20240627	163400	45235295	4065	4065	4065	4065	0
236	20240627	163300	45235295	4065	4065	4065	4065	0
237	20240627	163200	45235295	4065	4065	4065	4065	0
238	20240627	163100	45235295	4065	4065	4065	4065	0
239	20240627	163000	45235295	4065	4065	4065	4065	0
240	20240627	162900	45235295	4065	4065	4065	4065	0
241	20240627	162800	45235295	4065	4065	4065	4065	0
242	20240627	162700	45235295	4065	4065	4065	4065	1043
243	20240627	162600	45235295	4065	4065	4065	4065	0
244	20240627	162500	45235295	4065	4065	4065	4065	0
245	20240627	162400	45235295	4065	4065	4065	4065	0
246	20240627	162300	45235295	4065	4065	4065	4065	0
247	20240627	162200	45235295	4065	4065	4065	4065	0
248	20240627	162100	45235295	4065	4065	4065	4065	0
249	20240627	162000	45235295	4065	4065	4065	4065	0
250	20240627	161900	45235295	4065	4065	4065	4065	0
251	20240627	161800	45235295	4065	4065	4065	4065	0
252	20240627	161700	45235295	4065	4065	4065	4065	0
253	20240627	161600	45235295	4065	4065	4065	4065	0
254	20240627	161500	45235295	4065	4065	4065	4065	0
255	20240627	161400	45235295	4065	4065	4065	4065	0
256	20240627	161300	45235295	4065	4065	4065	4065	0
257	20240627	161200	45235295	4065	4065	4065	4065	0
258	20240627	161100	45235295	4065	4065	4065	4065	0
259	20240627	161000	45235295	4065	4065	4065	4065	0
260	20240627	160900	45235295	4065	4065	4065	4065	0
261	20240627	160800	45235295	4065	4065	4065	4065	0
262	20240627	160700	45235295	4065	4065	4065	4065	0
263	20240627	160600	45235295	4065	4065	4065	4065	0
264	20240627	160500	45235295	4065	4065	4065	4065	0
265	20240627	160400	45235295	4065	4065	4065	4065	0
266	20240627	160300	45235295	4065	4065	4065	4065	0
267	20240627	160200	45235295	4065	4065	4065	4065	0
268	20240627	160100	45235295	4065	4065	4065	4065	0
269	20240627	160000	45235295	4065	4065	4065	4065	0
270	20240627	155900	45235295	4065	4065	4065	4065	0
271	20240627	155800	45235295	4065	4065	4065	4065	0
272	20240627	155700	45235295	4065	4065	4065	4065	1043
273	20240627	155600	45235295	4065	4065	4065	4065	0
274	20240627	155500	45235295	4065	4065	4065	4065	0
275	20240627	155400	45235295	4065	4065	4065	4065	0
276	20240627	155300	45235295	4065	4065	4065	4065	0
277	20240627	155200	45235295	4065	4065	4065	4065	0
278	20240627	155100	45235295	4065	4065	4065	4065	0
279	20240627	155000	45235295	4065	4065	4065	4065	0
280	20240627	154900	45235295	4065	4065	4065	4065	0
281	20240627	154800	45235295	4065	4065	4065	4065	0
282	20240627	154700	45235295	4065	4065	4065	4065	0
283	20240627	154600	45235295	4065	4065	4065	4065	0
284	20240627	154500	45235295	4065	4065	4065	4065	0
285	20240627	154400	45235295	4065	4065	4065	4065	0
286	20240627	154300	45235295	4065	4065	4065	4065	0
287	20240627	154200	45235295	4065	4065	4065	4065	0
288	20240627	154100	45235295	4065	4065	4065	4065	0
289	20240627	154000	45235295	4065	4065	4065	4065	0
290	20240627	153900	45235295	4065	4065	4065	4065	0
291	20240627	153800	45235295	4065	4065	4065	4065	0
292	20240627	153700	45235295	4065	4065	4065	4065	0
293	20240627	153600	45235295	4065	4065	4065	4065	0
294	20240627	153500	45235295	4065	4065	4065	4065	0
295	20240627	153400	45235295	4065	4065	4065	4065	0
296	20240627	153300	45235295	4065	4065	4065	4065	0
297	20240627	153200	45235295	4065	4065	4065	4065	0
298	20240627	153100	45235295	4065	4065	4065	4065	0
299	20240627	153000	45235295	4065	4065	4065	4065	1043
300	20240627	152900	40995500	4065	4065	4065	4065	0
301	20240627	152800	40995500	4065	4065	4065	4065	0
302	20240627	152700	40995500	4065	4065	4065	4065	0
303	20240627	152600	40995500	4065	4065	4065	4065	0
304	20240627	152500	40995500	4065	4065	4065	4065	0
305	20240627	152400	40995500	4065	4065	4065	4065	0
306	20240627	152300	40995500	4065	4065	4065	4065	0
307	20240627	152200	40995500	4065	4065	4065	4065	0
308	20240627	152100	40995500	4065	4065	4065	4065	0
309	20240627	152000	40995500	4065	4065	4065	4065	0
310	20240627	151900	40995500	4065	4040	4065	4000	252
311	20240627	151800	39973730	4035	4035	4035	4035	0
312	20240627	151700	39973730	4035	4035	4035	4035	100
313	20240627	151600	39570230	4030	4025	4030	4025	110
314	20240627	151500	39126935	3980	4035	4040	3975	174
315	20240627	151400	38429730	3995	4010	4010	3995	20
316	20240627	151300	38349545	4010	4010	4010	4010	1
317	20240627	151200	38345535	4060	4050	4060	4050	20
318	20240627	151100	38264470	4055	4040	4070	3995	171
319	20240627	151000	37571850	3985	4060	4060	3980	1011
320	20240627	150900	33544110	3980	4035	4035	3980	1000
321	20240627	150800	29551150	4075	4075	4075	4075	0
322	20240627	150700	29551150	4075	4075	4075	4075	0
323	20240627	150600	29551150	4075	4075	4075	4075	0
324	20240627	150500	29551150	4075	4075	4075	4075	0
325	20240627	150400	29551150	4075	4075	4075	4075	0
326	20240627	150300	29551150	4075	4075	4075	4075	0
327	20240627	150200	29551150	4075	4075	4075	4075	0
328	20240627	150100	29551150	4075	4075	4075	4075	1
329	20240627	150000	29547075	4040	4040	4040	4040	0
330	20240627	145900	29547075	4040	4040	4040	4040	0
331	20240627	145800	29547075	4040	4040	4040	4040	0
332	20240627	145700	29547075	4040	4040	4040	4040	0
333	20240627	145600	29547075	4040	4040	4040	4040	1
334	20240627	145500	29543035	4080	4080	4080	4080	0
335	20240627	145400	29543035	4080	4080	4080	4080	0
336	20240627	145300	29543035	4080	4080	4080	4080	0
337	20240627	145200	29543035	4080	4080	4080	4080	0
338	20240627	145100	29543035	4080	4080	4080	4080	0
339	20240627	145000	29543035	4080	4080	4080	4080	24
340	20240627	144900	29445115	4085	4085	4085	4085	0
341	20240627	144800	29445115	4085	4085	4085	4085	0
342	20240627	144700	29445115	4085	4085	4085	4085	0
343	20240627	144600	29445115	4085	4085	4085	4085	0
344	20240627	144500	29445115	4085	4085	4085	4085	0
345	20240627	144400	29445115	4085	4085	4085	4085	0
346	20240627	144300	29445115	4085	4085	4085	4085	0
347	20240627	144200	29445115	4085	4085	4085	4085	0
348	20240627	144100	29445115	4085	4085	4085	4085	0
349	20240627	144000	29445115	4085	4085	4085	4085	0
350	20240627	143900	29445115	4085	4085	4085	4085	0
351	20240627	143800	29445115	4085	4085	4085	4085	0
352	20240627	143700	29445115	4085	4085	4085	4085	0
353	20240627	143600	29445115	4085	4085	4085	4085	0
354	20240627	143500	29445115	4085	4085	4085	4085	0
355	20240627	143400	29445115	4085	4085	4085	4085	0
356	20240627	143300	29445115	4085	4085	4085	4085	0
357	20240627	143200	29445115	4085	4085	4085	4085	0
358	20240627	143100	29445115	4085	4085	4085	4085	0
359	20240627	143000	29445115	4085	4085	4085	4085	0
360	20240627	142900	29445115	4085	4085	4085	4085	0
361	20240627	142800	29445115	4085	4085	4085	4085	0
362	20240627	142700	29445115	4085	4085	4085	4085	0
363	20240627	142600	29445115	4085	4085	4085	4085	0
364	20240627	142500	29445115	4085	4085	4085	4085	0
365	20240627	142400	29445115	4085	4085	4085	4085	0
366	20240627	142300	29445115	4085	4085	4085	4085	0
367	20240627	142200	29445115	4085	4085	4085	4085	0
368	20240627	142100	29445115	4085	4085	4085	4085	0
369	20240627	142000	29445115	4085	4085	4085	4085	1
370	20240627	141900	29441030	4045	4085	4085	4045	2
371	20240627	141800	29432900	4065	4065	4065	4065	0
372	20240627	141700	29432900	4065	4065	4065	4065	60
373	20240627	141600	29189000	4065	4065	4065	4065	0
374	20240627	141500	29189000	4065	4065	4065	4065	0
375	20240627	141400	29189000	4065	4065	4065	4065	0
376	20240627	141300	29189000	4065	4065	4065	4065	0
377	20240627	141200	29189000	4065	4065	4065	4065	0
378	20240627	141100	29189000	4065	4065	4065	4065	0
379	20240627	141000	29189000	4065	4065	4065	4065	0
380	20240627	140900	29189000	4065	4065	4065	4065	0
381	20240627	140800	29189000	4065	4060	4065	4060	50
382	20240627	140700	28985900	4060	4060	4060	4060	1
383	20240627	140600	28981840	4065	4065	4065	4065	0
384	20240627	140500	28981840	4065	4065	4065	4065	0
385	20240627	140400	28981840	4065	4065	4065	4065	0
386	20240627	140300	28981840	4065	4065	4065	4065	0
387	20240627	140200	28981840	4065	4065	4065	4065	0
388	20240627	140100	28981840	4065	4065	4065	4065	0
389	20240627	140000	28981840	4065	4065	4065	4065	0
390	20240627	135900	28981840	4065	4065	4065	4065	0
391	20240627	135800	28981840	4065	4065	4065	4065	0
392	20240627	135700	28981840	4065	4065	4065	4065	0
393	20240627	135600	28981840	4065	4065	4065	4065	0
394	20240627	135500	28981840	4065	4065	4065	4065	0
395	20240627	135400	28981840	4065	4050	4065	4050	20
396	20240627	135300	28900635	4010	4010	4010	4010	0
397	20240627	135200	28900635	4010	4010	4010	4010	0
398	20240627	135100	28900635	4010	4010	4010	4010	0
399	20240627	135000	28900635	4010	4010	4010	4010	0
400	20240627	134900	28900635	4010	4010	4010	4010	0
401	20240627	134800	28900635	4010	4010	4010	4010	0
402	20240627	134700	28900635	4010	4010	4010	4010	0
403	20240627	134600	28900635	4010	4010	4010	4010	2
404	20240627	134500	28892615	4060	4060	4060	4060	0
405	20240627	134400	28892615	4060	4060	4060	4060	0
406	20240627	134300	28892615	4060	4060	4060	4060	0
407	20240627	134200	28892615	4060	4060	4060	4060	0
408	20240627	134100	28892615	4060	4025	4060	4025	100
409	20240627	134000	28488385	4005	4005	4005	4005	0
410	20240627	133900	28488385	4005	4005	4005	4005	0
411	20240627	133800	28488385	4005	4005	4005	4005	0
412	20240627	133700	28488385	4005	4005	4005	4005	0
413	20240627	133600	28488385	4005	4005	4005	4005	0
414	20240627	133500	28488385	4005	4005	4005	4005	0
415	20240627	133400	28488385	4005	4005	4005	4005	0
416	20240627	133300	28488385	4005	4005	4005	4005	0
417	20240627	133200	28488385	4005	4005	4005	4005	0
418	20240627	133100	28488385	4005	4005	4005	4005	0
419	20240627	133000	28488385	4005	4005	4005	4005	0
420	20240627	132900	28488385	4005	4005	4005	4005	0
421	20240627	132800	28488385	4005	4005	4005	4005	5
422	20240627	132700	28468360	4005	4010	4010	4005	95
423	20240627	132600	28087480	4005	4010	4010	4005	100
424	20240627	132500	27686680	4000	4050	4050	4000	259
425	20240627	132400	26647320	4100	4100	4100	4100	0
426	20240627	132300	26647320	4100	4100	4100	4100	0
427	20240627	132200	26647320	4100	4100	4100	4100	0
428	20240627	132100	26647320	4100	4100	4100	4100	0
429	20240627	132000	26647320	4100	4100	4100	4100	0
430	20240627	131900	26647320	4100	4100	4100	4100	0
431	20240627	131800	26647320	4100	4100	4100	4100	0
432	20240627	131700	26647320	4100	4100	4100	4100	0
433	20240627	131600	26647320	4100	4100	4100	4100	0
434	20240627	131500	26647320	4100	4100	4100	4100	0
435	20240627	131400	26647320	4100	4100	4100	4100	0
436	20240627	131300	26647320	4100	4100	4100	4100	0
437	20240627	131200	26647320	4100	4100	4100	4100	0
438	20240627	131100	26647320	4100	4100	4100	4100	0
439	20240627	131000	26647320	4100	4100	4100	4100	0
440	20240627	130900	26647320	4100	4100	4100	4100	0
441	20240627	130800	26647320	4100	4100	4100	4100	0
442	20240627	130700	26647320	4100	4100	4100	4100	0
443	20240627	130600	26647320	4100	4100	4100	4100	0
444	20240627	130500	26647320	4100	4100	4100	4100	0
445	20240627	130400	26647320	4100	4100	4100	4100	0
446	20240627	130300	26647320	4100	4100	4100	4100	0
447	20240627	130200	26647320	4100	4100	4100	4100	0
448	20240627	130100	26647320	4100	4100	4100	4100	0
449	20240627	130000	26647320	4100	4100	4100	4100	0
450	20240627	125900	26647320	4100	4100	4100	4100	0
451	20240627	125800	26647320	4100	4100	4100	4100	0
452	20240627	125700	26647320	4100	4100	4100	4100	0
453	20240627	125600	26647320	4100	4100	4100	4100	0
454	20240627	125500	26647320	4100	4100	4100	4100	0
455	20240627	125400	26647320	4100	4100	4100	4100	0
456	20240627	125300	26647320	4100	4100	4100	4100	0
457	20240627	125200	26647320	4100	4100	4100	4100	0
458	20240627	125100	26647320	4100	4100	4100	4100	0
459	20240627	125000	26647320	4100	4100	4100	4100	0
460	20240627	124900	26647320	4100	4100	4100	4100	0
461	20240627	124800	26647320	4100	4100	4100	4100	0
462	20240627	124700	26647320	4100	4100	4100	4100	0
463	20240627	124600	26647320	4100	4100	4100	4100	0
464	20240627	124500	26647320	4100	4100	4100	4100	0
465	20240627	124400	26647320	4100	4100	4100	4100	0
466	20240627	124300	26647320	4100	4100	4100	4100	0
467	20240627	124200	26647320	4100	4100	4100	4100	0
468	20240627	124100	26647320	4100	4100	4100	4100	0
469	20240627	124000	26647320	4100	4100	4100	4100	0
470	20240627	123900	26647320	4100	4100	4100	4100	5
471	20240627	123800	26626820	4060	4060	4060	4060	0
472	20240627	123700	26626820	4060	4045	4060	4045	205
473	20240627	123600	25796715	4050	4050	4050	4050	0
474	20240627	123500	25796715	4050	4050	4050	4050	0
475	20240627	123400	25796715	4050	4050	4050	4050	0
476	20240627	123300	25796715	4050	4050	4050	4050	0
477	20240627	123200	25796715	4050	4050	4050	4050	0
478	20240627	123100	25796715	4050	4050	4050	4050	0
479	20240627	123000	25796715	4050	4050	4050	4050	0
480	20240627	122900	25796715	4050	4050	4050	4050	0
481	20240627	122800	25796715	4050	4050	4050	4050	0
482	20240627	122700	25796715	4050	4050	4050	4050	0
483	20240627	122600	25796715	4050	4050	4050	4050	0
484	20240627	122500	25796715	4050	4050	4050	4050	0
485	20240627	122400	25796715	4050	4050	4050	4050	0
486	20240627	122300	25796715	4050	4050	4050	4050	0
487	20240627	122200	25796715	4050	4050	4050	4050	0
488	20240627	122100	25796715	4050	4050	4050	4050	0
489	20240627	122000	25796715	4050	4050	4050	4050	0
490	20240627	121900	25796715	4050	4050	4050	4050	0
491	20240627	121800	25796715	4050	4050	4050	4050	0
492	20240627	121700	25796715	4050	4050	4050	4050	0
493	20240627	121600	25796715	4050	4050	4050	4050	0
494	20240627	121500	25796715	4050	4050	4050	4050	0
495	20240627	121400	25796715	4050	4050	4050	4050	0
496	20240627	121300	25796715	4050	4050	4050	4050	0
497	20240627	121200	25796715	4050	4050	4050	4050	0
498	20240627	121100	25796715	4050	4050	4050	4050	0
499	20240627	121000	25796715	4050	4050	4050	4050	0
500	20240627	120900	25796715	4050	4050	4050	4050	0
501	20240627	120800	25796715	4050	4050	4050	4050	2
502	20240627	120700	25788615	4000	4000	4000	4000	0
503	20240627	120600	25788615	4000	4000	4000	4000	0
504	20240627	120500	25788615	4000	4000	4000	4000	0
505	20240627	120400	25788615	4000	4000	4000	4000	0
506	20240627	120300	25788615	4000	4000	4000	4000	0
507	20240627	120200	25788615	4000	4000	4000	4000	0
508	20240627	120100	25788615	4000	4000	4000	4000	0
509	20240627	120000	25788615	4000	4000	4000	4000	77
510	20240627	115900	25480615	4000	4000	4000	4000	108
511	20240627	115800	25048615	4030	4030	4030	4030	140
512	20240627	115700	24484415	3995	3995	3995	3995	0
513	20240627	115600	24484415	3995	3995	3995	3995	0
514	20240627	115500	24484415	3995	3995	3995	3995	0
515	20240627	115400	24484415	3995	3995	3995	3995	0
516	20240627	115300	24484415	3995	3995	3995	3995	61
517	20240627	115200	24240720	3925	4095	4095	3925	2708
518	20240627	115100	13240780	4130	4130	4130	4130	15
519	20240627	115000	13178830	4130	4130	4130	4130	0
520	20240627	114900	13178830	4130	4130	4130	4130	0
521	20240627	114800	13178830	4130	4130	4130	4130	0
522	20240627	114700	13178830	4130	4130	4130	4130	0
523	20240627	114600	13178830	4130	4130	4130	4130	0
524	20240627	114500	13178830	4130	4130	4130	4130	0
525	20240627	114400	13178830	4130	4130	4130	4130	0
526	20240627	114300	13178830	4130	4130	4130	4130	0
527	20240627	114200	13178830	4130	4120	4130	4120	16
528	20240627	114100	13112840	4100	4100	4100	4100	0
529	20240627	114000	13112840	4100	4100	4100	4100	0
530	20240627	113900	13112840	4100	4110	4110	4100	140
531	20240627	113800	12538830	4120	4120	4120	4120	0
532	20240627	113700	12538830	4120	4120	4120	4120	0
533	20240627	113600	12538830	4120	4120	4120	4120	0
534	20240627	113500	12538830	4120	4120	4120	4120	0
535	20240627	113400	12538830	4120	4120	4120	4120	0
536	20240627	113300	12538830	4120	4120	4120	4120	0
537	20240627	113200	12538830	4120	4120	4120	4120	0
538	20240627	113100	12538830	4120	4120	4120	4120	0
539	20240627	113000	12538830	4120	4120	4120	4120	2
540	20240627	112900	12530590	4080	4080	4080	4080	0
541	20240627	112800	12530590	4080	4115	4115	4080	140
542	20240627	112700	11958755	4115	4115	4115	4115	0
543	20240627	112600	11958755	4115	4115	4115	4115	0
544	20240627	112500	11958755	4115	4115	4115	4115	0
545	20240627	112400	11958755	4115	4115	4115	4115	0
546	20240627	112300	11958755	4115	4115	4115	4115	0
547	20240627	112200	11958755	4115	4115	4115	4115	19
548	20240627	112100	11880570	4115	4115	4115	4115	10
549	20240627	112000	11839420	4115	4115	4115	4115	0
550	20240627	111900	11839420	4115	4115	4115	4115	0
551	20240627	111800	11839420	4115	4115	4115	4115	0
552	20240627	111700	11839420	4115	4115	4115	4115	0
553	20240627	111600	11839420	4115	4115	4115	4115	0
554	20240627	111500	11839420	4115	4115	4115	4115	0
555	20240627	111400	11839420	4115	4115	4115	4115	0
556	20240627	111300	11839420	4115	4115	4115	4115	0
557	20240627	111200	11839420	4115	4115	4115	4115	0
558	20240627	111100	11839420	4115	4115	4115	4115	0
559	20240627	111000	11839420	4115	4110	4115	4110	53
560	20240627	110900	11621410	4100	4100	4100	4100	0
561	20240627	110800	11621410	4100	4100	4100	4100	0
562	20240627	110700	11621410	4100	4100	4100	4100	0
563	20240627	110600	11621410	4100	4100	4100	4100	0
564	20240627	110500	11621410	4100	4100	4100	4100	0
565	20240627	110400	11621410	4100	4100	4100	4100	0
566	20240627	110300	11621410	4100	4100	4100	4100	0
567	20240627	110200	11621410	4100	4100	4100	4100	0
568	20240627	110100	11621410	4100	4100	4100	4100	0
569	20240627	110000	11621410	4100	4100	4100	4100	0
570	20240627	105900	11621410	4100	4100	4100	4100	0
571	20240627	105800	11621410	4100	4100	4100	4100	0
572	20240627	105700	11621410	4100	4100	4100	4100	0
573	20240627	105600	11621410	4100	4100	4100	4100	0
574	20240627	105500	11621410	4100	4100	4100	4100	0
575	20240627	105400	11621410	4100	4100	4100	4100	0
576	20240627	105300	11621410	4100	4100	4100	4100	0
577	20240627	105200	11621410	4100	4100	4100	4100	0
578	20240627	105100	11621410	4100	4100	4100	4100	0
579	20240627	105000	11621410	4100	4100	4100	4100	0
580	20240627	104900	11621410	4100	4100	4100	4100	0
581	20240627	104800	11621410	4100	4100	4100	4100	0
582	20240627	104700	11621410	4100	4100	4100	4100	0
583	20240627	104600	11621410	4100	4100	4100	4100	0
584	20240627	104500	11621410	4100	4100	4100	4100	0
585	20240627	104400	11621410	4100	4100	4100	4100	82
586	20240627	104300	11285210	4085	4085	4085	4085	0
587	20240627	104200	11285210	4085	4085	4085	4085	11
588	20240627	104100	11240275	4100	4100	4100	4100	0
589	20240627	104000	11240275	4100	4100	4100	4100	0
590	20240627	103900	11240275	4100	4100	4100	4100	0
591	20240627	103800	11240275	4100	4100	4100	4100	0
592	20240627	103700	11240275	4100	4100	4100	4100	0
593	20240627	103600	11240275	4100	4100	4100	4100	9
594	20240627	103500	11203375	4100	4100	4100	4100	0
595	20240627	103400	11203375	4100	4100	4100	4100	0
596	20240627	103300	11203375	4100	4100	4100	4100	402
597	20240627	103200	9555175	4095	4095	4095	4095	0
598	20240627	103100	9555175	4095	4095	4095	4095	0
599	20240627	103000	9555175	4095	4090	4095	4090	1213
600	20240627	102900	4593900	4090	4090	4090	4090	0
601	20240627	102800	4593900	4090	4090	4090	4090	0
602	20240627	102700	4593900	4090	4090	4090	4090	0
603	20240627	102600	4593900	4090	4090	4090	4090	100
604	20240627	102500	4184900	4080	4080	4080	4080	28
605	20240627	102400	4070660	4080	4080	4080	4080	0
606	20240627	102300	4070660	4080	4085	4085	4080	72
607	20240627	102200	3776840	4085	4085	4085	4085	38
608	20240627	102100	3621610	4085	4085	4085	4085	50
609	20240627	102000	3417360	4090	4090	4090	4090	0
610	20240627	101900	3417360	4090	4090	4090	4090	0
611	20240627	101800	3417360	4090	4090	4090	4090	0
612	20240627	101700	3417360	4090	4090	4090	4090	0
613	20240627	101600	3417360	4090	4090	4090	4090	0
614	20240627	101500	3417360	4090	4090	4090	4090	0
615	20240627	101400	3417360	4090	4090	4090	4090	0
616	20240627	101300	3417360	4090	4090	4090	4090	0
617	20240627	101200	3417360	4090	4090	4090	4090	0
618	20240627	101100	3417360	4090	4090	4090	4090	0
619	20240627	101000	3417360	4090	4090	4090	4090	0
620	20240627	100900	3417360	4090	4090	4090	4090	0
621	20240627	100800	3417360	4090	4090	4090	4090	0
622	20240627	100700	3417360	4090	4090	4090	4090	0
623	20240627	100600	3417360	4090	4090	4090	4090	0
624	20240627	100500	3417360	4090	4090	4090	4090	0
625	20240627	100400	3417360	4090	4090	4090	4090	0
626	20240627	100300	3417360	4090	4090	4090	4090	0
627	20240627	100200	3417360	4090	4090	4090	4090	0
628	20240627	100100	3417360	4090	4090	4090	4090	0
629	20240627	100000	3417360	4090	4090	4090	4090	0
630	20240627	095900	3417360	4090	4090	4090	4090	0
631	20240627	095800	3417360	4090	4090	4090	4090	0
632	20240627	095700	3417360	4090	4090	4090	4090	0
633	20240627	095600	3417360	4090	4090	4090	4090	0
634	20240627	095500	3417360	4090	4090	4090	4090	0
635	20240627	095400	3417360	4090	4090	4090	4090	0
636	20240627	095300	3417360	4090	4090	4090	4090	0
637	20240627	095200	3417360	4090	4090	4090	4090	0
638	20240627	095100	3417360	4090	4090	4090	4090	0
639	20240627	095000	3417360	4090	4090	4090	4090	0
640	20240627	094900	3417360	4090	4090	4090	4090	0
641	20240627	094800	3417360	4090	4090	4090	4090	0
642	20240627	094700	3417360	4090	4090	4090	4090	0
643	20240627	094600	3417360	4090	4090	4090	4090	0
644	20240627	094500	3417360	4090	4090	4090	4090	0
645	20240627	094400	3417360	4090	4090	4090	4090	0
646	20240627	094300	3417360	4090	4090	4090	4090	0
647	20240627	094200	3417360	4090	4090	4090	4090	0
648	20240627	094100	3417360	4090	4090	4090	4090	0
649	20240627	094000	3417360	4090	4090	4090	4090	0
650	20240627	093900	3417360	4090	4090	4090	4090	0
651	20240627	093800	3417360	4090	4090	4090	4090	0
652	20240627	093700	3417360	4090	4090	4090	4090	0
653	20240627	093600	3417360	4090	4090	4090	4090	0
654	20240627	093500	3417360	4090	4090	4090	4090	0
655	20240627	093400	3417360	4090	4090	4090	4090	0
656	20240627	093300	3417360	4090	4090	4090	4090	0
657	20240627	093200	3417360	4090	4090	4090	4090	0
658	20240627	093100	3417360	4090	4090	4090	4090	0
659	20240627	093000	3417360	4090	4090	4090	4090	0
660	20240627	092900	3417360	4090	4090	4090	4090	0
661	20240627	092800	3417360	4090	4090	4090	4090	0
662	20240627	092700	3417360	4090	4090	4090	4090	0
663	20240627	092600	3417360	4090	4090	4090	4090	0
664	20240627	092500	3417360	4090	4090	4090	4090	0
665	20240627	092400	3417360	4090	4090	4090	4090	0
666	20240627	092300	3417360	4090	4090	4090	4090	0
667	20240627	092200	3417360	4090	4090	4090	4090	0
668	20240627	092100	3417360	4090	4070	4090	4070	500
669	20240627	092000	1378780	4070	4070	4070	4070	0
670	20240627	091900	1378780	4070	4070	4070	4070	0
671	20240627	091800	1378780	4070	4070	4070	4070	0
672	20240627	091700	1378780	4070	4070	4070	4070	0
673	20240627	091600	1378780	4070	4070	4070	4070	0
674	20240627	091500	1378780	4070	4070	4070	4070	0
675	20240627	091400	1378780	4070	4070	4070	4070	2
676	20240627	091300	1370640	4070	4070	4070	4070	0
677	20240627	091200	1370640	4070	4070	4070	4070	0
678	20240627	091100	1370640	4070	4070	4070	4070	0
679	20240627	091000	1370640	4070	4070	4070	4070	0
680	20240627	090900	1370640	4070	4070	4070	4070	0
681	20240627	090800	1370640	4070	4070	4070	4070	0
682	20240627	090700	1370640	4070	4070	4070	4070	0
683	20240627	090600	1370640	4070	4070	4070	4070	0
684	20240627	090500	1370640	4070	4070	4070	4070	0
685	20240627	090400	1370640	4070	4070	4070	4070	0
686	20240627	090300	1370640	4070	4070	4070	4070	124
687	20240627	090200	865960	4090	4090	4090	4090	0
688	20240627	090100	865960	4090	4060	4090	4060	180
689	20240627	090000	130040	4060	4070	4070	4050	32