KissMeData/154030/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202900	32938080	2440	2440	2440	2440	295
3	20240627	202800	32938080	2440	2440	2440	2440	0
4	20240627	202700	32938080	2440	2440	2440	2440	0
5	20240627	202600	32938080	2440	2440	2440	2440	0
6	20240627	202500	32938080	2440	2440	2440	2440	0
7	20240627	202400	32938080	2440	2440	2440	2440	0
8	20240627	202300	32938080	2440	2440	2440	2440	0
9	20240627	202200	32938080	2440	2440	2440	2440	0
10	20240627	202100	32938080	2440	2440	2440	2440	0
11	20240627	202000	32938080	2440	2440	2440	2440	0
12	20240627	201900	32938080	2440	2440	2440	2440	0
13	20240627	201800	32938080	2440	2440	2440	2440	0
14	20240627	201700	32938080	2440	2440	2440	2440	0
15	20240627	201600	32938080	2440	2440	2440	2440	0
16	20240627	201500	32938080	2440	2440	2440	2440	0
17	20240627	201400	32938080	2440	2440	2440	2440	0
18	20240627	201300	32938080	2440	2440	2440	2440	0
19	20240627	201200	32938080	2440	2440	2440	2440	0
20	20240627	201100	32938080	2440	2440	2440	2440	0
21	20240627	201000	32938080	2440	2440	2440	2440	0
22	20240627	200900	32938080	2440	2440	2440	2440	0
23	20240627	200800	32938080	2440	2440	2440	2440	0
24	20240627	200700	32938080	2440	2440	2440	2440	0
25	20240627	200600	32938080	2440	2440	2440	2440	0
26	20240627	200500	32938080	2440	2440	2440	2440	0
27	20240627	200400	32938080	2440	2440	2440	2440	0
28	20240627	200300	32938080	2440	2440	2440	2440	0
29	20240627	200200	32938080	2440	2440	2440	2440	0
30	20240627	200100	32938080	2440	2440	2440	2440	0
31	20240627	200000	32938080	2440	2440	2440	2440	0
32	20240627	195900	32938080	2440	2440	2440	2440	295
33	20240627	195800	32938080	2440	2440	2440	2440	0
34	20240627	195700	32938080	2440	2440	2440	2440	0
35	20240627	195600	32938080	2440	2440	2440	2440	0
36	20240627	195500	32938080	2440	2440	2440	2440	0
37	20240627	195400	32938080	2440	2440	2440	2440	0
38	20240627	195300	32938080	2440	2440	2440	2440	0
39	20240627	195200	32938080	2440	2440	2440	2440	0
40	20240627	195100	32938080	2440	2440	2440	2440	0
41	20240627	195000	32938080	2440	2440	2440	2440	0
42	20240627	194900	32938080	2440	2440	2440	2440	0
43	20240627	194800	32938080	2440	2440	2440	2440	0
44	20240627	194700	32938080	2440	2440	2440	2440	0
45	20240627	194600	32938080	2440	2440	2440	2440	0
46	20240627	194500	32938080	2440	2440	2440	2440	0
47	20240627	194400	32938080	2440	2440	2440	2440	0
48	20240627	194300	32938080	2440	2440	2440	2440	0
49	20240627	194200	32938080	2440	2440	2440	2440	0
50	20240627	194100	32938080	2440	2440	2440	2440	0
51	20240627	194000	32938080	2440	2440	2440	2440	0
52	20240627	193900	32938080	2440	2440	2440	2440	0
53	20240627	193800	32938080	2440	2440	2440	2440	0
54	20240627	193700	32938080	2440	2440	2440	2440	0
55	20240627	193600	32938080	2440	2440	2440	2440	0
56	20240627	193500	32938080	2440	2440	2440	2440	0
57	20240627	193400	32938080	2440	2440	2440	2440	0
58	20240627	193300	32938080	2440	2440	2440	2440	0
59	20240627	193200	32938080	2440	2440	2440	2440	0
60	20240627	193100	32938080	2440	2440	2440	2440	0
61	20240627	193000	32938080	2440	2440	2440	2440	0
62	20240627	192900	32938080	2440	2440	2440	2440	295
63	20240627	192800	32938080	2440	2440	2440	2440	0
64	20240627	192700	32938080	2440	2440	2440	2440	0
65	20240627	192600	32938080	2440	2440	2440	2440	0
66	20240627	192500	32938080	2440	2440	2440	2440	0
67	20240627	192400	32938080	2440	2440	2440	2440	0
68	20240627	192300	32938080	2440	2440	2440	2440	0
69	20240627	192200	32938080	2440	2440	2440	2440	0
70	20240627	192100	32938080	2440	2440	2440	2440	0
71	20240627	192000	32938080	2440	2440	2440	2440	0
72	20240627	191900	32938080	2440	2440	2440	2440	0
73	20240627	191800	32938080	2440	2440	2440	2440	0
74	20240627	191700	32938080	2440	2440	2440	2440	0
75	20240627	191600	32938080	2440	2440	2440	2440	0
76	20240627	191500	32938080	2440	2440	2440	2440	0
77	20240627	191400	32938080	2440	2440	2440	2440	0
78	20240627	191300	32938080	2440	2440	2440	2440	0
79	20240627	191200	32938080	2440	2440	2440	2440	0
80	20240627	191100	32938080	2440	2440	2440	2440	0
81	20240627	191000	32938080	2440	2440	2440	2440	0
82	20240627	190900	32938080	2440	2440	2440	2440	0
83	20240627	190800	32938080	2440	2440	2440	2440	0
84	20240627	190700	32938080	2440	2440	2440	2440	0
85	20240627	190600	32938080	2440	2440	2440	2440	0
86	20240627	190500	32938080	2440	2440	2440	2440	0
87	20240627	190400	32938080	2440	2440	2440	2440	0
88	20240627	190300	32938080	2440	2440	2440	2440	0
89	20240627	190200	32938080	2440	2440	2440	2440	0
90	20240627	190100	32938080	2440	2440	2440	2440	0
91	20240627	190000	32938080	2440	2440	2440	2440	0
92	20240627	185900	32938080	2440	2440	2440	2440	295
93	20240627	185800	32938080	2440	2440	2440	2440	0
94	20240627	185700	32938080	2440	2440	2440	2440	0
95	20240627	185600	32938080	2440	2440	2440	2440	0
96	20240627	185500	32938080	2440	2440	2440	2440	0
97	20240627	185400	32938080	2440	2440	2440	2440	0
98	20240627	185300	32938080	2440	2440	2440	2440	0
99	20240627	185200	32938080	2440	2440	2440	2440	0
100	20240627	185100	32938080	2440	2440	2440	2440	0
101	20240627	185000	32938080	2440	2440	2440	2440	0
102	20240627	184900	32938080	2440	2440	2440	2440	0
103	20240627	184800	32938080	2440	2440	2440	2440	0
104	20240627	184700	32938080	2440	2440	2440	2440	0
105	20240627	184600	32938080	2440	2440	2440	2440	0
106	20240627	184500	32938080	2440	2440	2440	2440	0
107	20240627	184400	32938080	2440	2440	2440	2440	0
108	20240627	184300	32938080	2440	2440	2440	2440	0
109	20240627	184200	32938080	2440	2440	2440	2440	0
110	20240627	184100	32938080	2440	2440	2440	2440	0
111	20240627	184000	32938080	2440	2440	2440	2440	0
112	20240627	183900	32938080	2440	2440	2440	2440	0
113	20240627	183800	32938080	2440	2440	2440	2440	0
114	20240627	183700	32938080	2440	2440	2440	2440	0
115	20240627	183600	32938080	2440	2440	2440	2440	0
116	20240627	183500	32938080	2440	2440	2440	2440	0
117	20240627	183400	32938080	2440	2440	2440	2440	0
118	20240627	183300	32938080	2440	2440	2440	2440	0
119	20240627	183200	32938080	2440	2440	2440	2440	0
120	20240627	183100	32938080	2440	2440	2440	2440	0
121	20240627	183000	32938080	2440	2440	2440	2440	0
122	20240627	182900	32938080	2440	2440	2440	2440	295
123	20240627	182800	32938080	2440	2440	2440	2440	0
124	20240627	182700	32938080	2440	2440	2440	2440	0
125	20240627	182600	32938080	2440	2440	2440	2440	0
126	20240627	182500	32938080	2440	2440	2440	2440	0
127	20240627	182400	32938080	2440	2440	2440	2440	0
128	20240627	182300	32938080	2440	2440	2440	2440	0
129	20240627	182200	32938080	2440	2440	2440	2440	0
130	20240627	182100	32938080	2440	2440	2440	2440	0
131	20240627	182000	32938080	2440	2440	2440	2440	0
132	20240627	181900	32938080	2440	2440	2440	2440	0
133	20240627	181800	32938080	2440	2440	2440	2440	0
134	20240627	181700	32938080	2440	2440	2440	2440	0
135	20240627	181600	32938080	2440	2440	2440	2440	0
136	20240627	181500	32938080	2440	2440	2440	2440	0
137	20240627	181400	32938080	2440	2440	2440	2440	0
138	20240627	181300	32938080	2440	2440	2440	2440	0
139	20240627	181200	32938080	2440	2440	2440	2440	0
140	20240627	181100	32938080	2440	2440	2440	2440	0
141	20240627	181000	32938080	2440	2440	2440	2440	0
142	20240627	180900	32938080	2440	2440	2440	2440	0
143	20240627	180800	32938080	2440	2440	2440	2440	0
144	20240627	180700	32938080	2440	2440	2440	2440	0
145	20240627	180600	32938080	2440	2440	2440	2440	0
146	20240627	180500	32938080	2440	2440	2440	2440	0
147	20240627	180400	32938080	2440	2440	2440	2440	0
148	20240627	180300	32938080	2440	2440	2440	2440	0
149	20240627	180200	32938080	2440	2440	2440	2440	0
150	20240627	180100	32938080	2440	2440	2440	2440	0
151	20240627	180000	32938080	2440	2440	2440	2440	0
152	20240627	175900	32938080	2440	2440	2440	2440	295
153	20240627	175800	32938080	2440	2440	2440	2440	0
154	20240627	175700	32938080	2440	2440	2440	2440	0
155	20240627	175600	32938080	2440	2440	2440	2440	0
156	20240627	175500	32938080	2440	2440	2440	2440	0
157	20240627	175400	32938080	2440	2440	2440	2440	0
158	20240627	175300	32938080	2440	2440	2440	2440	0
159	20240627	175200	32938080	2440	2440	2440	2440	0
160	20240627	175100	32938080	2440	2440	2440	2440	0
161	20240627	175000	32938080	2440	2440	2440	2440	0
162	20240627	174900	32938080	2440	2440	2440	2440	0
163	20240627	174800	32938080	2440	2440	2440	2440	0
164	20240627	174700	32938080	2440	2440	2440	2440	0
165	20240627	174600	32938080	2440	2440	2440	2440	0
166	20240627	174500	32938080	2440	2440	2440	2440	0
167	20240627	174400	32938080	2440	2440	2440	2440	0
168	20240627	174300	32938080	2440	2440	2440	2440	0
169	20240627	174200	32938080	2440	2440	2440	2440	0
170	20240627	174100	32938080	2440	2440	2440	2440	0
171	20240627	174000	32938080	2440	2440	2440	2440	0
172	20240627	173900	32938080	2440	2440	2440	2440	0
173	20240627	173800	32938080	2440	2440	2440	2440	0
174	20240627	173700	32938080	2440	2440	2440	2440	0
175	20240627	173600	32938080	2440	2440	2440	2440	0
176	20240627	173500	32938080	2440	2440	2440	2440	0
177	20240627	173400	32938080	2440	2440	2440	2440	0
178	20240627	173300	32938080	2440	2440	2440	2440	0
179	20240627	173200	32938080	2440	2440	2440	2440	0
180	20240627	173100	32938080	2440	2440	2440	2440	0
181	20240627	173000	32938080	2440	2440	2440	2440	0
182	20240627	172900	32938080	2440	2440	2440	2440	295
183	20240627	172800	32938080	2440	2440	2440	2440	0
184	20240627	172700	32938080	2440	2440	2440	2440	0
185	20240627	172600	32938080	2440	2440	2440	2440	0
186	20240627	172500	32938080	2440	2440	2440	2440	0
187	20240627	172400	32938080	2440	2440	2440	2440	0
188	20240627	172300	32938080	2440	2440	2440	2440	0
189	20240627	172200	32938080	2440	2440	2440	2440	0
190	20240627	172100	32938080	2440	2440	2440	2440	0
191	20240627	172000	32938080	2440	2440	2440	2440	0
192	20240627	171900	32938080	2440	2440	2440	2440	0
193	20240627	171800	32938080	2440	2440	2440	2440	0
194	20240627	171700	32938080	2440	2440	2440	2440	0
195	20240627	171600	32938080	2440	2440	2440	2440	0
196	20240627	171500	32938080	2440	2440	2440	2440	0
197	20240627	171400	32938080	2440	2440	2440	2440	0
198	20240627	171300	32938080	2440	2440	2440	2440	0
199	20240627	171200	32938080	2440	2440	2440	2440	0
200	20240627	171100	32938080	2440	2440	2440	2440	0
201	20240627	171000	32938080	2440	2440	2440	2440	0
202	20240627	170900	32938080	2440	2440	2440	2440	0
203	20240627	170800	32938080	2440	2440	2440	2440	0
204	20240627	170700	32938080	2440	2440	2440	2440	0
205	20240627	170600	32938080	2440	2440	2440	2440	0
206	20240627	170500	32938080	2440	2440	2440	2440	0
207	20240627	170400	32938080	2440	2440	2440	2440	0
208	20240627	170300	32938080	2440	2440	2440	2440	0
209	20240627	170200	32938080	2440	2440	2440	2440	0
210	20240627	170100	32938080	2440	2440	2440	2440	0
211	20240627	170000	32938080	2440	2440	2440	2440	0
212	20240627	165900	32938080	2440	2440	2440	2440	295
213	20240627	165800	32938080	2440	2440	2440	2440	0
214	20240627	165700	32938080	2440	2440	2440	2440	0
215	20240627	165600	32938080	2440	2440	2440	2440	0
216	20240627	165500	32938080	2440	2440	2440	2440	0
217	20240627	165400	32938080	2440	2440	2440	2440	0
218	20240627	165300	32938080	2440	2440	2440	2440	0
219	20240627	165200	32938080	2440	2440	2440	2440	0
220	20240627	165100	32938080	2440	2440	2440	2440	0
221	20240627	165000	32938080	2440	2440	2440	2440	0
222	20240627	164900	32938080	2440	2440	2440	2440	0
223	20240627	164800	32938080	2440	2440	2440	2440	0
224	20240627	164700	32938080	2440	2440	2440	2440	0
225	20240627	164600	32938080	2440	2440	2440	2440	0
226	20240627	164500	32938080	2440	2440	2440	2440	0
227	20240627	164400	32938080	2440	2440	2440	2440	0
228	20240627	164300	32938080	2440	2440	2440	2440	0
229	20240627	164200	32938080	2440	2440	2440	2440	0
230	20240627	164100	32938080	2440	2440	2440	2440	0
231	20240627	164000	32938080	2440	2440	2440	2440	0
232	20240627	163900	32938080	2440	2440	2440	2440	0
233	20240627	163800	32938080	2440	2440	2440	2440	0
234	20240627	163700	32938080	2440	2440	2440	2440	0
235	20240627	163600	32938080	2440	2440	2440	2440	0
236	20240627	163500	32938080	2440	2440	2440	2440	0
237	20240627	163400	32938080	2440	2440	2440	2440	0
238	20240627	163300	32938080	2440	2440	2440	2440	0
239	20240627	163200	32938080	2440	2440	2440	2440	0
240	20240627	163100	32938080	2440	2440	2440	2440	0
241	20240627	163000	32938080	2440	2440	2440	2440	0
242	20240627	162900	32938080	2440	2440	2440	2440	295
243	20240627	162800	32938080	2440	2440	2440	2440	0
244	20240627	162700	32938080	2440	2440	2440	2440	0
245	20240627	162600	32938080	2440	2440	2440	2440	0
246	20240627	162500	32938080	2440	2440	2440	2440	0
247	20240627	162400	32938080	2440	2440	2440	2440	0
248	20240627	162300	32938080	2440	2440	2440	2440	0
249	20240627	162200	32938080	2440	2440	2440	2440	0
250	20240627	162100	32938080	2440	2440	2440	2440	0
251	20240627	162000	32938080	2440	2440	2440	2440	0
252	20240627	161900	32938080	2440	2440	2440	2440	0
253	20240627	161800	32938080	2440	2440	2440	2440	0
254	20240627	161700	32938080	2440	2440	2440	2440	0
255	20240627	161600	32938080	2440	2440	2440	2440	0
256	20240627	161500	32938080	2440	2440	2440	2440	0
257	20240627	161400	32938080	2440	2440	2440	2440	0
258	20240627	161300	32938080	2440	2440	2440	2440	0
259	20240627	161200	32938080	2440	2440	2440	2440	0
260	20240627	161100	32938080	2440	2440	2440	2440	0
261	20240627	161000	32938080	2440	2440	2440	2440	0
262	20240627	160900	32938080	2440	2440	2440	2440	0
263	20240627	160800	32938080	2440	2440	2440	2440	0
264	20240627	160700	32938080	2440	2440	2440	2440	0
265	20240627	160600	32938080	2440	2440	2440	2440	0
266	20240627	160500	32938080	2440	2440	2440	2440	0
267	20240627	160400	32938080	2440	2440	2440	2440	0
268	20240627	160300	32938080	2440	2440	2440	2440	0
269	20240627	160200	32938080	2440	2440	2440	2440	0
270	20240627	160100	32938080	2440	2440	2440	2440	0
271	20240627	160000	32938080	2440	2440	2440	2440	0
272	20240627	155900	32938080	2440	2440	2440	2440	295
273	20240627	155800	32938080	2440	2440	2440	2440	0
274	20240627	155700	32938080	2440	2440	2440	2440	0
275	20240627	155600	32938080	2440	2440	2440	2440	0
276	20240627	155500	32938080	2440	2440	2440	2440	0
277	20240627	155400	32938080	2440	2440	2440	2440	0
278	20240627	155300	32938080	2440	2440	2440	2440	0
279	20240627	155200	32938080	2440	2440	2440	2440	0
280	20240627	155100	32938080	2440	2440	2440	2440	0
281	20240627	155000	32938080	2440	2440	2440	2440	0
282	20240627	154900	32938080	2440	2440	2440	2440	0
283	20240627	154800	32938080	2440	2440	2440	2440	0
284	20240627	154700	32938080	2440	2440	2440	2440	0
285	20240627	154600	32938080	2440	2440	2440	2440	0
286	20240627	154500	32938080	2440	2440	2440	2440	0
287	20240627	154400	32938080	2440	2440	2440	2440	0
288	20240627	154300	32938080	2440	2440	2440	2440	0
289	20240627	154200	32938080	2440	2440	2440	2440	0
290	20240627	154100	32938080	2440	2440	2440	2440	0
291	20240627	154000	32938080	2440	2440	2440	2440	0
292	20240627	153900	32938080	2440	2440	2440	2440	0
293	20240627	153800	32938080	2440	2440	2440	2440	0
294	20240627	153700	32938080	2440	2440	2440	2440	0
295	20240627	153600	32938080	2440	2440	2440	2440	0
296	20240627	153500	32938080	2440	2440	2440	2440	0
297	20240627	153400	32938080	2440	2440	2440	2440	0
298	20240627	153300	32938080	2440	2440	2440	2440	0
299	20240627	153200	32938080	2440	2440	2440	2440	0
300	20240627	153100	32938080	2440	2440	2440	2440	0
301	20240627	153000	32938080	2440	2440	2440	2440	295
302	20240627	152900	32218280	2440	2440	2440	2440	0
303	20240627	152800	32218280	2440	2440	2440	2440	0
304	20240627	152700	32218280	2440	2440	2440	2440	0
305	20240627	152600	32218280	2440	2440	2440	2440	0
306	20240627	152500	32218280	2440	2440	2440	2440	0
307	20240627	152400	32218280	2440	2440	2440	2440	0
308	20240627	152300	32218280	2440	2440	2440	2440	0
309	20240627	152200	32218280	2440	2440	2440	2440	0
310	20240627	152100	32218280	2440	2440	2440	2440	0
311	20240627	152000	32218280	2440	2440	2440	2440	0
312	20240627	151900	32218280	2440	2440	2440	2440	10
313	20240627	151800	32193880	2440	2440	2440	2440	206
314	20240627	151700	31691240	2425	2440	2440	2425	61
315	20240627	151600	31543285	2430	2440	2440	2430	30
316	20240627	151500	31470135	2440	2440	2440	2440	0
317	20240627	151400	31470135	2440	2440	2440	2440	0
318	20240627	151300	31470135	2440	2440	2440	2440	0
319	20240627	151200	31470135	2440	2440	2440	2440	0
320	20240627	151100	31470135	2440	2440	2440	2440	0
321	20240627	151000	31470135	2440	2440	2440	2440	0
322	20240627	150900	31470135	2440	2440	2440	2440	0
323	20240627	150800	31470135	2440	2440	2440	2440	0
324	20240627	150700	31470135	2440	2440	2440	2440	0
325	20240627	150600	31470135	2440	2440	2440	2440	1
326	20240627	150500	31467695	2440	2440	2440	2440	0
327	20240627	150400	31467695	2440	2440	2440	2440	30
328	20240627	150300	31394495	2440	2440	2440	2440	0
329	20240627	150200	31394495	2440	2440	2440	2440	30
330	20240627	150100	31321295	2440	2440	2440	2440	0
331	20240627	150000	31321295	2440	2440	2440	2440	0
332	20240627	145900	31321295	2440	2440	2440	2440	0
333	20240627	145800	31321295	2440	2440	2440	2440	0
334	20240627	145700	31321295	2440	2440	2440	2440	0
335	20240627	145600	31321295	2440	2440	2440	2440	0
336	20240627	145500	31321295	2440	2440	2440	2440	0
337	20240627	145400	31321295	2440	2440	2440	2440	0
338	20240627	145300	31321295	2440	2440	2440	2440	0
339	20240627	145200	31321295	2440	2440	2440	2440	0
340	20240627	145100	31321295	2440	2440	2440	2440	0
341	20240627	145000	31321295	2440	2440	2440	2440	0
342	20240627	144900	31321295	2440	2430	2440	2430	781
343	20240627	144800	29423450	2430	2430	2430	2430	1
344	20240627	144700	29421020	2425	2425	2425	2425	0
345	20240627	144600	29421020	2425	2425	2425	2425	0
346	20240627	144500	29421020	2425	2425	2425	2425	0
347	20240627	144400	29421020	2425	2425	2425	2425	0
348	20240627	144300	29421020	2425	2425	2425	2425	0
349	20240627	144200	29421020	2425	2425	2425	2425	0
350	20240627	144100	29421020	2425	2425	2425	2425	0
351	20240627	144000	29421020	2425	2425	2425	2425	0
352	20240627	143900	29421020	2425	2425	2425	2425	0
353	20240627	143800	29421020	2425	2425	2425	2425	9
354	20240627	143700	29399195	2425	2425	2425	2425	0
355	20240627	143600	29399195	2425	2425	2425	2425	0
356	20240627	143500	29399195	2425	2425	2425	2425	5
357	20240627	143400	29387070	2425	2425	2425	2425	0
358	20240627	143300	29387070	2425	2425	2425	2425	0
359	20240627	143200	29387070	2425	2425	2425	2425	0
360	20240627	143100	29387070	2425	2425	2425	2425	0
361	20240627	143000	29387070	2425	2425	2425	2425	0
362	20240627	142900	29387070	2425	2425	2425	2425	20
363	20240627	142800	29338570	2420	2420	2420	2420	0
364	20240627	142700	29338570	2420	2420	2420	2420	0
365	20240627	142600	29338570	2420	2420	2420	2420	0
366	20240627	142500	29338570	2420	2420	2420	2420	21
367	20240627	142400	29287750	2420	2420	2420	2420	0
368	20240627	142300	29287750	2420	2420	2420	2420	0
369	20240627	142200	29287750	2420	2420	2420	2420	0
370	20240627	142100	29287750	2420	2420	2420	2420	0
371	20240627	142000	29287750	2420	2420	2420	2420	0
372	20240627	141900	29287750	2420	2420	2420	2420	0
373	20240627	141800	29287750	2420	2420	2420	2420	0
374	20240627	141700	29287750	2420	2420	2420	2420	0
375	20240627	141600	29287750	2420	2420	2420	2420	0
376	20240627	141500	29287750	2420	2420	2420	2420	0
377	20240627	141400	29287750	2420	2420	2420	2420	0
378	20240627	141300	29287750	2420	2420	2420	2420	400
379	20240627	141200	28319750	2420	2420	2420	2420	26
380	20240627	141100	28256830	2420	2420	2420	2420	96
381	20240627	141000	28024510	2425	2425	2425	2425	0
382	20240627	140900	28024510	2425	2425	2425	2425	0
383	20240627	140800	28024510	2425	2425	2425	2425	2
384	20240627	140700	28019660	2425	2425	2425	2425	1
385	20240627	140600	28017235	2425	2425	2425	2425	0
386	20240627	140500	28017235	2425	2425	2425	2425	0
387	20240627	140400	28017235	2425	2425	2425	2425	0
388	20240627	140300	28017235	2425	2425	2425	2425	0
389	20240627	140200	28017235	2425	2425	2425	2425	10
390	20240627	140100	27992985	2420	2420	2420	2420	0
391	20240627	140000	27992985	2420	2420	2420	2420	1
392	20240627	135900	27990565	2420	2420	2420	2420	1
393	20240627	135800	27988145	2415	2415	2415	2415	0
394	20240627	135700	27988145	2415	2415	2415	2415	0
395	20240627	135600	27988145	2415	2415	2415	2415	0
396	20240627	135500	27988145	2415	2415	2415	2415	0
397	20240627	135400	27988145	2415	2415	2415	2415	0
398	20240627	135300	27988145	2415	2415	2415	2415	0
399	20240627	135200	27988145	2415	2415	2415	2415	0
400	20240627	135100	27988145	2415	2420	2420	2415	472
401	20240627	135000	26848015	2415	2420	2420	2415	303
402	20240627	134900	26116255	2420	2420	2420	2420	112
403	20240627	134800	25845215	2425	2425	2425	2425	4
404	20240627	134700	25835515	2425	2425	2425	2425	6
405	20240627	134600	25820965	2430	2430	2430	2430	0
406	20240627	134500	25820965	2430	2430	2430	2430	0
407	20240627	134400	25820965	2430	2430	2430	2430	0
408	20240627	134300	25820965	2430	2430	2430	2430	0
409	20240627	134200	25820965	2430	2430	2430	2430	0
410	20240627	134100	25820965	2430	2430	2430	2430	0
411	20240627	134000	25820965	2430	2430	2430	2430	0
412	20240627	133900	25820965	2430	2430	2430	2430	0
413	20240627	133800	25820965	2430	2430	2430	2430	0
414	20240627	133700	25820965	2430	2430	2430	2430	0
415	20240627	133600	25820965	2430	2430	2430	2430	30
416	20240627	133500	25748065	2420	2420	2420	2420	0
417	20240627	133400	25748065	2420	2420	2420	2420	0
418	20240627	133300	25748065	2420	2420	2420	2420	0
419	20240627	133200	25748065	2420	2420	2420	2420	0
420	20240627	133100	25748065	2420	2420	2420	2420	0
421	20240627	133000	25748065	2420	2420	2420	2420	0
422	20240627	132900	25748065	2420	2420	2420	2420	0
423	20240627	132800	25748065	2420	2420	2420	2420	0
424	20240627	132700	25748065	2420	2420	2420	2420	0
425	20240627	132600	25748065	2420	2420	2420	2420	0
426	20240627	132500	25748065	2420	2420	2420	2420	0
427	20240627	132400	25748065	2420	2420	2420	2420	0
428	20240627	132300	25748065	2420	2420	2420	2420	373
429	20240627	132200	24845405	2420	2420	2420	2420	78
430	20240627	132100	24656645	2420	2420	2420	2420	124
431	20240627	132000	24356565	2420	2430	2430	2420	310
432	20240627	131900	23605450	2430	2430	2430	2430	0
433	20240627	131800	23605450	2430	2430	2430	2430	0
434	20240627	131700	23605450	2430	2430	2430	2430	0
435	20240627	131600	23605450	2430	2430	2430	2430	0
436	20240627	131500	23605450	2430	2430	2430	2430	0
437	20240627	131400	23605450	2430	2430	2430	2430	0
438	20240627	131300	23605450	2430	2430	2430	2430	25
439	20240627	131200	23544700	2430	2430	2430	2430	0
440	20240627	131100	23544700	2430	2430	2430	2430	0
441	20240627	131000	23544700	2430	2430	2430	2430	0
442	20240627	130900	23544700	2430	2430	2430	2430	0
443	20240627	130800	23544700	2430	2430	2430	2430	6
444	20240627	130700	23530120	2430	2430	2430	2430	0
445	20240627	130600	23530120	2430	2430	2430	2430	0
446	20240627	130500	23530120	2430	2430	2430	2430	0
447	20240627	130400	23530120	2430	2430	2430	2430	7
448	20240627	130300	23513110	2430	2430	2430	2430	0
449	20240627	130200	23513110	2430	2430	2430	2430	0
450	20240627	130100	23513110	2430	2430	2430	2430	0
451	20240627	130000	23513110	2430	2430	2430	2430	0
452	20240627	125900	23513110	2430	2430	2430	2430	0
453	20240627	125800	23513110	2430	2430	2430	2430	0
454	20240627	125700	23513110	2430	2430	2430	2430	0
455	20240627	125600	23513110	2430	2430	2430	2430	0
456	20240627	125500	23513110	2430	2430	2430	2430	0
457	20240627	125400	23513110	2430	2430	2430	2430	0
458	20240627	125300	23513110	2430	2430	2430	2430	0
459	20240627	125200	23513110	2430	2430	2430	2430	21
460	20240627	125100	23462080	2430	2430	2430	2430	0
461	20240627	125000	23462080	2430	2430	2430	2430	21
462	20240627	124900	23411050	2430	2430	2430	2430	10
463	20240627	124800	23386750	2430	2430	2430	2430	0
464	20240627	124700	23386750	2430	2430	2430	2430	0
465	20240627	124600	23386750	2430	2430	2430	2430	0
466	20240627	124500	23386750	2430	2430	2430	2430	0
467	20240627	124400	23386750	2430	2430	2430	2430	0
468	20240627	124300	23386750	2430	2430	2430	2430	0
469	20240627	124200	23386750	2430	2430	2430	2430	0
470	20240627	124100	23386750	2430	2430	2430	2430	0
471	20240627	124000	23386750	2430	2430	2430	2430	0
472	20240627	123900	23386750	2430	2430	2430	2430	0
473	20240627	123800	23386750	2430	2430	2430	2430	376
474	20240627	123700	22473070	2430	2430	2430	2430	0
475	20240627	123600	22473070	2430	2430	2430	2430	0
476	20240627	123500	22473070	2430	2430	2430	2430	0
477	20240627	123400	22473070	2430	2430	2430	2430	0
478	20240627	123300	22473070	2430	2430	2430	2430	0
479	20240627	123200	22473070	2430	2430	2430	2430	1
480	20240627	123100	22470640	2430	2430	2430	2430	0
481	20240627	123000	22470640	2430	2430	2430	2430	0
482	20240627	122900	22470640	2430	2430	2430	2430	50
483	20240627	122800	22349140	2440	2440	2440	2440	0
484	20240627	122700	22349140	2440	2440	2440	2440	0
485	20240627	122600	22349140	2440	2440	2440	2440	0
486	20240627	122500	22349140	2440	2440	2440	2440	0
487	20240627	122400	22349140	2440	2440	2440	2440	55
488	20240627	122300	22214940	2430	2430	2430	2430	0
489	20240627	122200	22214940	2430	2430	2430	2430	8
490	20240627	122100	22195500	2430	2430	2430	2430	0
491	20240627	122000	22195500	2430	2430	2430	2430	0
492	20240627	121900	22195500	2430	2430	2430	2430	0
493	20240627	121800	22195500	2430	2430	2430	2430	0
494	20240627	121700	22195500	2430	2430	2430	2430	0
495	20240627	121600	22195500	2430	2430	2430	2430	0
496	20240627	121500	22195500	2430	2430	2430	2430	13
497	20240627	121400	22163910	2435	2435	2435	2435	0
498	20240627	121300	22163910	2435	2435	2435	2435	0
499	20240627	121200	22163910	2435	2435	2435	2435	7
500	20240627	121100	22146865	2435	2435	2435	2435	0
501	20240627	121000	22146865	2435	2435	2435	2435	110
502	20240627	120900	21879015	2435	2435	2435	2435	0
503	20240627	120800	21879015	2435	2435	2435	2435	0
504	20240627	120700	21879015	2435	2435	2435	2435	0
505	20240627	120600	21879015	2435	2435	2435	2435	0
506	20240627	120500	21879015	2435	2435	2435	2435	0
507	20240627	120400	21879015	2435	2435	2435	2435	0
508	20240627	120300	21879015	2435	2435	2435	2435	0
509	20240627	120200	21879015	2435	2435	2435	2435	0
510	20240627	120100	21879015	2435	2435	2435	2435	0
511	20240627	120000	21879015	2435	2435	2435	2435	0
512	20240627	115900	21879015	2435	2435	2435	2435	0
513	20240627	115800	21879015	2435	2435	2435	2435	0
514	20240627	115700	21879015	2435	2435	2435	2435	0
515	20240627	115600	21879015	2435	2435	2435	2435	0
516	20240627	115500	21879015	2435	2435	2435	2435	0
517	20240627	115400	21879015	2435	2435	2435	2435	0
518	20240627	115300	21879015	2435	2435	2435	2435	0
519	20240627	115200	21879015	2435	2435	2435	2435	0
520	20240627	115100	21879015	2435	2435	2435	2435	0
521	20240627	115000	21879015	2435	2435	2435	2435	70
522	20240627	114900	21708565	2420	2420	2420	2420	0
523	20240627	114800	21708565	2420	2420	2420	2420	0
524	20240627	114700	21708565	2420	2420	2420	2420	0
525	20240627	114600	21708565	2420	2420	2420	2420	0
526	20240627	114500	21708565	2420	2420	2420	2420	0
527	20240627	114400	21708565	2420	2420	2420	2420	0
528	20240627	114300	21708565	2420	2420	2420	2420	0
529	20240627	114200	21708565	2420	2420	2420	2420	222
530	20240627	114100	21171325	2420	2420	2420	2420	0
531	20240627	114000	21171325	2420	2430	2430	2420	778
532	20240627	113900	19288515	2420	2420	2420	2420	0
533	20240627	113800	19288515	2420	2420	2420	2420	0
534	20240627	113700	19288515	2420	2420	2420	2420	0
535	20240627	113600	19288515	2420	2420	2420	2420	0
536	20240627	113500	19288515	2420	2420	2420	2420	0
537	20240627	113400	19288515	2420	2420	2420	2420	0
538	20240627	113300	19288515	2420	2420	2420	2420	0
539	20240627	113200	19288515	2420	2420	2420	2420	0
540	20240627	113100	19288515	2420	2420	2420	2420	0
541	20240627	113000	19288515	2420	2420	2420	2420	0
542	20240627	112900	19288515	2420	2420	2420	2420	0
543	20240627	112800	19288515	2420	2420	2420	2420	0
544	20240627	112700	19288515	2420	2420	2420	2420	0
545	20240627	112600	19288515	2420	2420	2420	2420	0
546	20240627	112500	19288515	2420	2420	2420	2420	0
547	20240627	112400	19288515	2420	2440	2440	2415	614
548	20240627	112300	17796805	2440	2440	2440	2440	0
549	20240627	112200	17796805	2440	2440	2440	2440	0
550	20240627	112100	17796805	2440	2440	2440	2440	0
551	20240627	112000	17796805	2440	2440	2440	2440	5
552	20240627	111900	17784605	2440	2440	2440	2440	0
553	20240627	111800	17784605	2440	2440	2440	2440	0
554	20240627	111700	17784605	2440	2440	2440	2440	0
555	20240627	111600	17784605	2440	2440	2440	2440	0
556	20240627	111500	17784605	2440	2440	2440	2440	0
557	20240627	111400	17784605	2440	2440	2440	2440	0
558	20240627	111300	17784605	2440	2440	2440	2440	0
559	20240627	111200	17784605	2440	2440	2440	2440	0
560	20240627	111100	17784605	2440	2440	2440	2440	0
561	20240627	111000	17784605	2440	2440	2440	2440	0
562	20240627	110900	17784605	2440	2440	2440	2440	0
563	20240627	110800	17784605	2440	2440	2440	2440	0
564	20240627	110700	17784605	2440	2440	2440	2440	0
565	20240627	110600	17784605	2440	2440	2440	2440	0
566	20240627	110500	17784605	2440	2440	2440	2440	0
567	20240627	110400	17784605	2440	2440	2440	2440	0
568	20240627	110300	17784605	2440	2440	2440	2440	0
569	20240627	110200	17784605	2440	2440	2440	2440	0
570	20240627	110100	17784605	2440	2440	2440	2440	0
571	20240627	110000	17784605	2440	2440	2440	2440	8
572	20240627	105900	17765085	2445	2445	2445	2445	0
573	20240627	105800	17765085	2445	2445	2445	2445	0
574	20240627	105700	17765085	2445	2445	2445	2445	0
575	20240627	105600	17765085	2445	2445	2445	2445	44
576	20240627	105500	17657505	2445	2445	2445	2445	0
577	20240627	105400	17657505	2445	2445	2445	2445	0
578	20240627	105300	17657505	2445	2445	2445	2445	0
579	20240627	105200	17657505	2445	2445	2445	2445	0
580	20240627	105100	17657505	2445	2445	2445	2445	0
581	20240627	105000	17657505	2445	2445	2445	2445	0
582	20240627	104900	17657505	2445	2445	2445	2445	0
583	20240627	104800	17657505	2445	2445	2445	2445	18
584	20240627	104700	17613495	2450	2450	2450	2450	5
585	20240627	104600	17601245	2445	2445	2445	2445	50
586	20240627	104500	17478995	2450	2450	2450	2450	0
587	20240627	104400	17478995	2450	2450	2450	2450	4
588	20240627	104300	17469195	2450	2450	2450	2450	50
589	20240627	104200	17346695	2445	2445	2445	2445	19
590	20240627	104100	17300240	2445	2445	2445	2440	33
591	20240627	104000	17219665	2445	2440	2445	2440	20
592	20240627	103900	17170815	2440	2440	2440	2440	0
593	20240627	103800	17170815	2440	2440	2440	2440	0
594	20240627	103700	17170815	2440	2440	2440	2440	0
595	20240627	103600	17170815	2440	2440	2440	2440	0
596	20240627	103500	17170815	2440	2440	2440	2440	4
597	20240627	103400	17161055	2440	2440	2440	2440	0
598	20240627	103300	17161055	2440	2440	2440	2440	81
599	20240627	103200	16963415	2440	2425	2440	2425	77
600	20240627	103100	16776675	2445	2445	2445	2445	0
601	20240627	103000	16776675	2445	2445	2445	2445	0
602	20240627	102900	16776675	2445	2445	2445	2445	5
603	20240627	102800	16764450	2445	2445	2445	2445	10
604	20240627	102700	16740000	2445	2445	2445	2445	0
605	20240627	102600	16740000	2445	2445	2445	2445	0
606	20240627	102500	16740000	2445	2445	2445	2445	40
607	20240627	102400	16642200	2445	2445	2445	2445	0
608	20240627	102300	16642200	2445	2445	2445	2445	0
609	20240627	102200	16642200	2445	2445	2445	2445	0
610	20240627	102100	16642200	2445	2445	2445	2445	0
611	20240627	102000	16642200	2445	2445	2445	2445	0
612	20240627	101900	16642200	2445	2440	2445	2440	205
613	20240627	101800	16141975	2440	2440	2440	2440	0
614	20240627	101700	16141975	2440	2440	2440	2440	0
615	20240627	101600	16141975	2440	2440	2440	2440	0
616	20240627	101500	16141975	2440	2440	2440	2440	0
617	20240627	101400	16141975	2440	2440	2440	2440	0
618	20240627	101300	16141975	2440	2440	2440	2440	0
619	20240627	101200	16141975	2440	2440	2440	2440	1
620	20240627	101100	16139535	2420	2440	2440	2420	1462
621	20240627	101000	12591090	2440	2440	2440	2440	0
622	20240627	100900	12591090	2440	2440	2440	2440	0
623	20240627	100800	12591090	2440	2440	2440	2440	340
624	20240627	100700	11761490	2445	2445	2445	2445	0
625	20240627	100600	11761490	2445	2445	2445	2445	0
626	20240627	100500	11761490	2445	2445	2445	2445	2
627	20240627	100400	11756600	2450	2450	2450	2450	1
628	20240627	100300	11754150	2460	2460	2460	2460	1
629	20240627	100200	11751690	2460	2460	2460	2460	0
630	20240627	100100	11751690	2460	2460	2460	2460	0
631	20240627	100000	11751690	2460	2460	2460	2460	0
632	20240627	095900	11751690	2460	2460	2460	2460	0
633	20240627	095800	11751690	2460	2460	2460	2460	0
634	20240627	095700	11751690	2460	2460	2460	2460	0
635	20240627	095600	11751690	2460	2460	2460	2460	0
636	20240627	095500	11751690	2460	2460	2460	2460	0
637	20240627	095400	11751690	2460	2460	2460	2460	0
638	20240627	095300	11751690	2460	2460	2460	2460	0
639	20240627	095200	11751690	2460	2460	2460	2460	1
640	20240627	095100	11749230	2460	2460	2460	2460	0
641	20240627	095000	11749230	2460	2460	2460	2460	2
642	20240627	094900	11744310	2440	2440	2440	2440	0
643	20240627	094800	11744310	2440	2440	2440	2440	0
644	20240627	094700	11744310	2440	2440	2440	2440	0
645	20240627	094600	11744310	2440	2440	2440	2440	0
646	20240627	094500	11744310	2440	2445	2445	2440	50
647	20240627	094400	11622110	2440	2440	2440	2440	0
648	20240627	094300	11622110	2440	2440	2440	2440	0
649	20240627	094200	11622110	2440	2440	2440	2440	0
650	20240627	094100	11622110	2440	2440	2440	2440	159
651	20240627	094000	11234150	2440	2440	2440	2440	0
652	20240627	093900	11234150	2440	2440	2440	2440	352
653	20240627	093800	10375270	2435	2435	2435	2435	0
654	20240627	093700	10375270	2435	2435	2435	2435	0
655	20240627	093600	10375270	2435	2435	2435	2435	0
656	20240627	093500	10375270	2435	2435	2435	2435	288
657	20240627	093400	9673990	2435	2435	2435	2435	0
658	20240627	093300	9673990	2435	2435	2435	2435	0
659	20240627	093200	9673990	2435	2435	2435	2435	0
660	20240627	093100	9673990	2435	2435	2435	2435	0
661	20240627	093000	9673990	2435	2435	2435	2435	200
662	20240627	092900	9186990	2440	2440	2440	2440	81
663	20240627	092800	8989350	2440	2440	2440	2440	23
664	20240627	092700	8933230	2440	2440	2440	2440	0
665	20240627	092600	8933230	2440	2440	2440	2440	0
666	20240627	092500	8933230	2440	2440	2440	2440	0
667	20240627	092400	8933230	2440	2445	2445	2440	79
668	20240627	092300	8740305	2470	2470	2470	2470	0
669	20240627	092200	8740305	2470	2470	2470	2470	148
670	20240627	092100	8374745	2475	2475	2475	2475	0
671	20240627	092000	8374745	2475	2475	2475	2475	0
672	20240627	091900	8374745	2475	2475	2475	2475	0
673	20240627	091800	8374745	2475	2475	2475	2475	0
674	20240627	091700	8374745	2475	2475	2475	2475	0
675	20240627	091600	8374745	2475	2475	2475	2475	0
676	20240627	091500	8374745	2475	2475	2475	2475	0
677	20240627	091400	8374745	2475	2465	2475	2465	50
678	20240627	091300	8251160	2475	2475	2475	2475	0
679	20240627	091200	8251160	2475	2475	2475	2475	0
680	20240627	091100	8251160	2475	2475	2475	2475	0
681	20240627	091000	8251160	2475	2475	2475	2475	0
682	20240627	090900	8251160	2475	2475	2475	2475	0
683	20240627	090800	8251160	2475	2475	2475	2475	0
684	20240627	090700	8251160	2475	2475	2475	2475	0
685	20240627	090600	8251160	2475	2475	2475	2475	0
686	20240627	090500	8251160	2475	2475	2475	2475	0
687	20240627	090400	8251160	2475	2460	2475	2445	812
688	20240627	090300	6256250	2460	2460	2460	2460	500
689	20240627	090200	5026250	2490	2490	2490	2490	500
690	20240627	090100	3781250	2505	2450	2505	2450	230
691	20240627	090000	3209945	2450	2435	2450	2435	1318