KissMeData/046210/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192900	240360405	2980	2980	2980	2980	1077
3	20240627	192800	240360405	2980	2980	2980	2980	0
4	20240627	192700	240360405	2980	2980	2980	2980	0
5	20240627	192600	240360405	2980	2980	2980	2980	0
6	20240627	192500	240360405	2980	2980	2980	2980	0
7	20240627	192400	240360405	2980	2980	2980	2980	0
8	20240627	192300	240360405	2980	2980	2980	2980	0
9	20240627	192200	240360405	2980	2980	2980	2980	0
10	20240627	192100	240360405	2980	2980	2980	2980	0
11	20240627	192000	240360405	2980	2980	2980	2980	0
12	20240627	191900	240360405	2980	2980	2980	2980	0
13	20240627	191800	240360405	2980	2980	2980	2980	0
14	20240627	191700	240360405	2980	2980	2980	2980	0
15	20240627	191600	240360405	2980	2980	2980	2980	0
16	20240627	191500	240360405	2980	2980	2980	2980	0
17	20240627	191400	240360405	2980	2980	2980	2980	0
18	20240627	191300	240360405	2980	2980	2980	2980	0
19	20240627	191200	240360405	2980	2980	2980	2980	0
20	20240627	191100	240360405	2980	2980	2980	2980	0
21	20240627	191000	240360405	2980	2980	2980	2980	0
22	20240627	190900	240360405	2980	2980	2980	2980	0
23	20240627	190800	240360405	2980	2980	2980	2980	0
24	20240627	190700	240360405	2980	2980	2980	2980	0
25	20240627	190600	240360405	2980	2980	2980	2980	0
26	20240627	190500	240360405	2980	2980	2980	2980	0
27	20240627	190400	240360405	2980	2980	2980	2980	0
28	20240627	190300	240360405	2980	2980	2980	2980	0
29	20240627	190200	240360405	2980	2980	2980	2980	0
30	20240627	190100	240360405	2980	2980	2980	2980	0
31	20240627	190000	240360405	2980	2980	2980	2980	0
32	20240627	185900	240360405	2980	2980	2980	2980	1077
33	20240627	185800	240360405	2980	2980	2980	2980	0
34	20240627	185700	240360405	2980	2980	2980	2980	0
35	20240627	185600	240360405	2980	2980	2980	2980	0
36	20240627	185500	240360405	2980	2980	2980	2980	0
37	20240627	185400	240360405	2980	2980	2980	2980	0
38	20240627	185300	240360405	2980	2980	2980	2980	0
39	20240627	185200	240360405	2980	2980	2980	2980	0
40	20240627	185100	240360405	2980	2980	2980	2980	0
41	20240627	185000	240360405	2980	2980	2980	2980	0
42	20240627	184900	240360405	2980	2980	2980	2980	0
43	20240627	184800	240360405	2980	2980	2980	2980	0
44	20240627	184700	240360405	2980	2980	2980	2980	0
45	20240627	184600	240360405	2980	2980	2980	2980	0
46	20240627	184500	240360405	2980	2980	2980	2980	0
47	20240627	184400	240360405	2980	2980	2980	2980	0
48	20240627	184300	240360405	2980	2980	2980	2980	0
49	20240627	184200	240360405	2980	2980	2980	2980	0
50	20240627	184100	240360405	2980	2980	2980	2980	0
51	20240627	184000	240360405	2980	2980	2980	2980	0
52	20240627	183900	240360405	2980	2980	2980	2980	0
53	20240627	183800	240360405	2980	2980	2980	2980	0
54	20240627	183700	240360405	2980	2980	2980	2980	0
55	20240627	183600	240360405	2980	2980	2980	2980	0
56	20240627	183500	240360405	2980	2980	2980	2980	0
57	20240627	183400	240360405	2980	2980	2980	2980	0
58	20240627	183300	240360405	2980	2980	2980	2980	0
59	20240627	183200	240360405	2980	2980	2980	2980	0
60	20240627	183100	240360405	2980	2980	2980	2980	0
61	20240627	183000	240360405	2980	2980	2980	2980	0
62	20240627	182900	240360405	2980	2980	2980	2980	1077
63	20240627	182800	240360405	2980	2980	2980	2980	0
64	20240627	182700	240360405	2980	2980	2980	2980	0
65	20240627	182600	240360405	2980	2980	2980	2980	0
66	20240627	182500	240360405	2980	2980	2980	2980	0
67	20240627	182400	240360405	2980	2980	2980	2980	0
68	20240627	182300	240360405	2980	2980	2980	2980	0
69	20240627	182200	240360405	2980	2980	2980	2980	0
70	20240627	182100	240360405	2980	2980	2980	2980	0
71	20240627	182000	240360405	2980	2980	2980	2980	0
72	20240627	181900	240360405	2980	2980	2980	2980	0
73	20240627	181800	240360405	2980	2980	2980	2980	0
74	20240627	181700	240360405	2980	2980	2980	2980	0
75	20240627	181600	240360405	2980	2980	2980	2980	0
76	20240627	181500	240360405	2980	2980	2980	2980	0
77	20240627	181400	240360405	2980	2980	2980	2980	0
78	20240627	181300	240360405	2980	2980	2980	2980	0
79	20240627	181200	240360405	2980	2980	2980	2980	0
80	20240627	181100	240360405	2980	2980	2980	2980	0
81	20240627	181000	240360405	2980	2980	2980	2980	0
82	20240627	180900	240360405	2980	2980	2980	2980	0
83	20240627	180800	240360405	2980	2980	2980	2980	0
84	20240627	180700	240360405	2980	2980	2980	2980	0
85	20240627	180600	240360405	2980	2980	2980	2980	0
86	20240627	180500	240360405	2980	2980	2980	2980	0
87	20240627	180400	240360405	2980	2980	2980	2980	0
88	20240627	180300	240360405	2980	2980	2980	2980	0
89	20240627	180200	240360405	2980	2980	2980	2980	0
90	20240627	180100	240360405	2980	2980	2980	2980	0
91	20240627	180000	240360405	2980	2980	2980	2980	0
92	20240627	175900	240360405	2980	2980	2980	2980	1077
93	20240627	175800	240360405	2980	2980	2980	2980	0
94	20240627	175700	240360405	2980	2980	2980	2980	0
95	20240627	175600	240360405	2980	2980	2980	2980	0
96	20240627	175500	240360405	2980	2980	2980	2980	0
97	20240627	175400	240360405	2980	2980	2980	2980	0
98	20240627	175300	240360405	2980	2980	2980	2980	0
99	20240627	175200	240360405	2980	2980	2980	2980	0
100	20240627	175100	240360405	2980	2980	2980	2980	0
101	20240627	175000	240360405	2980	2980	2980	2980	0
102	20240627	174900	240360405	2980	2980	2980	2980	0
103	20240627	174800	240360405	2980	2980	2980	2980	0
104	20240627	174700	240360405	2980	2980	2980	2980	0
105	20240627	174600	240360405	2980	2980	2980	2980	0
106	20240627	174500	240360405	2980	2980	2980	2980	0
107	20240627	174400	240360405	2980	2980	2980	2980	0
108	20240627	174300	240360405	2980	2980	2980	2980	0
109	20240627	174200	240360405	2980	2980	2980	2980	0
110	20240627	174100	240360405	2980	2980	2980	2980	0
111	20240627	174000	240360405	2980	2980	2980	2980	0
112	20240627	173900	240360405	2980	2980	2980	2980	0
113	20240627	173800	240360405	2980	2980	2980	2980	0
114	20240627	173700	240360405	2980	2980	2980	2980	0
115	20240627	173600	240360405	2980	2980	2980	2980	0
116	20240627	173500	240360405	2980	2980	2980	2980	0
117	20240627	173400	240360405	2980	2980	2980	2980	0
118	20240627	173300	240360405	2980	2980	2980	2980	0
119	20240627	173200	240360405	2980	2980	2980	2980	0
120	20240627	173100	240360405	2980	2980	2980	2980	0
121	20240627	173000	240360405	2980	2980	2980	2980	0
122	20240627	172900	240360405	2980	2980	2980	2980	1077
123	20240627	172800	240360405	2980	2980	2980	2980	0
124	20240627	172700	240360405	2980	2980	2980	2980	0
125	20240627	172600	240360405	2980	2980	2980	2980	0
126	20240627	172500	240360405	2980	2980	2980	2980	0
127	20240627	172400	240360405	2980	2980	2980	2980	0
128	20240627	172300	240360405	2980	2980	2980	2980	0
129	20240627	172200	240360405	2980	2980	2980	2980	0
130	20240627	172100	240360405	2980	2980	2980	2980	0
131	20240627	172000	240360405	2980	2980	2980	2980	0
132	20240627	171900	240360405	2980	2980	2980	2980	0
133	20240627	171800	240360405	2980	2980	2980	2980	0
134	20240627	171700	240360405	2980	2980	2980	2980	0
135	20240627	171600	240360405	2980	2980	2980	2980	0
136	20240627	171500	240360405	2980	2980	2980	2980	0
137	20240627	171400	240360405	2980	2980	2980	2980	0
138	20240627	171300	240360405	2980	2980	2980	2980	0
139	20240627	171200	240360405	2980	2980	2980	2980	0
140	20240627	171100	240360405	2980	2980	2980	2980	0
141	20240627	171000	240360405	2980	2980	2980	2980	0
142	20240627	170900	240360405	2980	2980	2980	2980	0
143	20240627	170800	240360405	2980	2980	2980	2980	0
144	20240627	170700	240360405	2980	2980	2980	2980	0
145	20240627	170600	240360405	2980	2980	2980	2980	0
146	20240627	170500	240360405	2980	2980	2980	2980	0
147	20240627	170400	240360405	2980	2980	2980	2980	0
148	20240627	170300	240360405	2980	2980	2980	2980	0
149	20240627	170200	240360405	2980	2980	2980	2980	0
150	20240627	170100	240360405	2980	2980	2980	2980	0
151	20240627	170000	240360405	2980	2980	2980	2980	0
152	20240627	165900	240360405	2980	2980	2980	2980	1077
153	20240627	165800	240360405	2980	2980	2980	2980	0
154	20240627	165700	240360405	2980	2980	2980	2980	0
155	20240627	165600	240360405	2980	2980	2980	2980	0
156	20240627	165500	240360405	2980	2980	2980	2980	0
157	20240627	165400	240360405	2980	2980	2980	2980	0
158	20240627	165300	240360405	2980	2980	2980	2980	0
159	20240627	165200	240360405	2980	2980	2980	2980	0
160	20240627	165100	240360405	2980	2980	2980	2980	0
161	20240627	165000	240360405	2980	2980	2980	2980	0
162	20240627	164900	240360405	2980	2980	2980	2980	0
163	20240627	164800	240360405	2980	2980	2980	2980	0
164	20240627	164700	240360405	2980	2980	2980	2980	0
165	20240627	164600	240360405	2980	2980	2980	2980	0
166	20240627	164500	240360405	2980	2980	2980	2980	0
167	20240627	164400	240360405	2980	2980	2980	2980	0
168	20240627	164300	240360405	2980	2980	2980	2980	0
169	20240627	164200	240360405	2980	2980	2980	2980	0
170	20240627	164100	240360405	2980	2980	2980	2980	0
171	20240627	164000	240360405	2980	2980	2980	2980	0
172	20240627	163900	240360405	2980	2980	2980	2980	0
173	20240627	163800	240360405	2980	2980	2980	2980	0
174	20240627	163700	240360405	2980	2980	2980	2980	0
175	20240627	163600	240360405	2980	2980	2980	2980	0
176	20240627	163500	240360405	2980	2980	2980	2980	0
177	20240627	163400	240360405	2980	2980	2980	2980	0
178	20240627	163300	240360405	2980	2980	2980	2980	0
179	20240627	163200	240360405	2980	2980	2980	2980	0
180	20240627	163100	240360405	2980	2980	2980	2980	0
181	20240627	163000	240360405	2980	2980	2980	2980	0
182	20240627	162900	240360405	2980	2980	2980	2980	1077
183	20240627	162800	240360405	2980	2980	2980	2980	0
184	20240627	162700	240360405	2980	2980	2980	2980	0
185	20240627	162600	240360405	2980	2980	2980	2980	0
186	20240627	162500	240360405	2980	2980	2980	2980	0
187	20240627	162400	240360405	2980	2980	2980	2980	0
188	20240627	162300	240360405	2980	2980	2980	2980	0
189	20240627	162200	240360405	2980	2980	2980	2980	0
190	20240627	162100	240360405	2980	2980	2980	2980	0
191	20240627	162000	240360405	2980	2980	2980	2980	0
192	20240627	161900	240360405	2980	2980	2980	2980	0
193	20240627	161800	240360405	2980	2980	2980	2980	0
194	20240627	161700	240360405	2980	2980	2980	2980	0
195	20240627	161600	240360405	2980	2980	2980	2980	0
196	20240627	161500	240360405	2980	2980	2980	2980	0
197	20240627	161400	240360405	2980	2980	2980	2980	0
198	20240627	161300	240360405	2980	2980	2980	2980	0
199	20240627	161200	240360405	2980	2980	2980	2980	0
200	20240627	161100	240360405	2980	2980	2980	2980	0
201	20240627	161000	240360405	2980	2980	2980	2980	0
202	20240627	160900	240360405	2980	2980	2980	2980	0
203	20240627	160800	240360405	2980	2980	2980	2980	0
204	20240627	160700	240360405	2980	2980	2980	2980	0
205	20240627	160600	240360405	2980	2980	2980	2980	0
206	20240627	160500	240360405	2980	2980	2980	2980	0
207	20240627	160400	240360405	2980	2980	2980	2980	0
208	20240627	160300	240360405	2980	2980	2980	2980	0
209	20240627	160200	240360405	2980	2980	2980	2980	0
210	20240627	160100	240360405	2980	2980	2980	2980	0
211	20240627	160000	240360405	2980	2980	2980	2980	0
212	20240627	155900	240360405	2980	2980	2980	2980	1077
213	20240627	155800	240360405	2980	2980	2980	2980	0
214	20240627	155700	240360405	2980	2980	2980	2980	0
215	20240627	155600	240360405	2980	2980	2980	2980	0
216	20240627	155500	240360405	2980	2980	2980	2980	0
217	20240627	155400	240360405	2980	2980	2980	2980	0
218	20240627	155300	240360405	2980	2980	2980	2980	0
219	20240627	155200	240360405	2980	2980	2980	2980	0
220	20240627	155100	240360405	2980	2980	2980	2980	0
221	20240627	155000	240360405	2980	2980	2980	2980	0
222	20240627	154900	240360405	2980	2980	2980	2980	0
223	20240627	154800	240360405	2980	2980	2980	2980	0
224	20240627	154700	240360405	2980	2980	2980	2980	0
225	20240627	154600	240360405	2980	2980	2980	2980	0
226	20240627	154500	240360405	2980	2980	2980	2980	0
227	20240627	154400	240360405	2980	2980	2980	2980	0
228	20240627	154300	240360405	2980	2980	2980	2980	0
229	20240627	154200	240360405	2980	2980	2980	2980	0
230	20240627	154100	240360405	2980	2980	2980	2980	0
231	20240627	154000	240360405	2980	2980	2980	2980	0
232	20240627	153900	240360405	2980	2980	2980	2980	0
233	20240627	153800	240360405	2980	2980	2980	2980	0
234	20240627	153700	240360405	2980	2980	2980	2980	0
235	20240627	153600	240360405	2980	2980	2980	2980	0
236	20240627	153500	240360405	2980	2980	2980	2980	0
237	20240627	153400	240360405	2980	2980	2980	2980	0
238	20240627	153300	240360405	2980	2980	2980	2980	0
239	20240627	153200	240360405	2980	2980	2980	2980	0
240	20240627	153100	240360405	2980	2980	2980	2980	0
241	20240627	153000	240360405	2980	2980	2980	2980	1077
242	20240627	152900	237150945	2975	2975	2975	2975	0
243	20240627	152800	237150945	2975	2975	2975	2975	0
244	20240627	152700	237150945	2975	2975	2975	2975	0
245	20240627	152600	237150945	2975	2975	2975	2975	0
246	20240627	152500	237150945	2975	2975	2975	2975	0
247	20240627	152400	237150945	2975	2975	2975	2975	0
248	20240627	152300	237150945	2975	2975	2975	2975	0
249	20240627	152200	237150945	2975	2975	2975	2975	0
250	20240627	152100	237150945	2975	2975	2975	2975	0
251	20240627	152000	237150945	2975	2975	2975	2975	0
252	20240627	151900	237150945	2975	2975	2975	2975	59
253	20240627	151800	236975420	2980	2980	2980	2980	100
254	20240627	151700	236677420	2980	2980	2980	2980	1
255	20240627	151600	236674440	2985	2985	2985	2985	0
256	20240627	151500	236674440	2985	2985	2985	2985	336
257	20240627	151400	235671480	2975	2975	2975	2975	0
258	20240627	151300	235671480	2975	2975	2975	2975	0
259	20240627	151200	235671480	2975	2975	2975	2975	500
260	20240627	151100	234183980	2975	2975	2975	2975	0
261	20240627	151000	234183980	2975	2970	2975	2970	720
262	20240627	150900	232043980	2975	2965	2975	2965	37
263	20240627	150800	231934245	2975	2975	2975	2975	0
264	20240627	150700	231934245	2975	2975	2975	2975	1
265	20240627	150600	231931270	2975	2975	2975	2975	5761
266	20240627	150500	214792295	2975	2975	2975	2975	83
267	20240627	150400	214545370	2985	2985	2985	2985	0
268	20240627	150300	214545370	2985	2985	2985	2985	0
269	20240627	150200	214545370	2985	2985	2985	2985	0
270	20240627	150100	214545370	2985	2985	2985	2985	0
271	20240627	150000	214545370	2985	2985	2985	2985	0
272	20240627	145900	214545370	2985	2985	2985	2985	0
273	20240627	145800	214545370	2985	2985	2985	2985	0
274	20240627	145700	214545370	2985	2985	2985	2985	0
275	20240627	145600	214545370	2985	2985	2985	2985	82
276	20240627	145500	214300600	2985	2985	2985	2985	0
277	20240627	145400	214300600	2985	2985	2985	2985	0
278	20240627	145300	214300600	2985	2985	2985	2985	0
279	20240627	145200	214300600	2985	2985	2985	2985	82
280	20240627	145100	214055830	2990	2985	2990	2985	1576
281	20240627	145000	209351440	2985	2965	2985	2965	39
282	20240627	144900	209235705	2990	2990	2990	2990	9
283	20240627	144800	209208795	2990	2990	2990	2990	0
284	20240627	144700	209208795	2990	2990	2990	2990	5
285	20240627	144600	209193845	2985	2985	2985	2985	57
286	20240627	144500	209023700	2955	2975	2975	2955	2000
287	20240627	144400	203085065	2990	2990	2990	2990	100
288	20240627	144300	202786065	2990	2990	2990	2990	0
289	20240627	144200	202786065	2990	2990	2990	2990	0
290	20240627	144100	202786065	2990	2990	2990	2990	0
291	20240627	144000	202786065	2990	2990	2990	2990	0
292	20240627	143900	202786065	2990	2990	2990	2990	0
293	20240627	143800	202786065	2990	2990	2990	2990	0
294	20240627	143700	202786065	2990	2990	2990	2990	1
295	20240627	143600	202783075	2975	2975	2975	2975	1
296	20240627	143500	202780100	2975	2975	2975	2975	0
297	20240627	143400	202780100	2975	2975	2975	2975	0
298	20240627	143300	202780100	2975	2975	2975	2975	0
299	20240627	143200	202780100	2975	2975	2975	2975	0
300	20240627	143100	202780100	2975	2975	2975	2975	29
301	20240627	143000	202693825	2975	2975	2975	2975	0
302	20240627	142900	202693825	2975	2975	2975	2975	220
303	20240627	142800	202039325	2975	2975	2975	2975	1
304	20240627	142700	202036350	2975	2975	2975	2975	69
305	20240627	142600	201831075	2975	2975	2975	2975	210
306	20240627	142500	201206325	2975	2975	2975	2975	0
307	20240627	142400	201206325	2975	2975	2975	2975	0
308	20240627	142300	201206325	2975	2975	2975	2975	0
309	20240627	142200	201206325	2975	2975	2975	2975	1200
310	20240627	142100	197636325	2975	2975	2975	2975	2
311	20240627	142000	197630375	2975	2975	2975	2975	0
312	20240627	141900	197630375	2975	2975	2975	2975	0
313	20240627	141800	197630375	2975	2975	2975	2975	131
314	20240627	141700	197240650	2975	2975	2975	2975	0
315	20240627	141600	197240650	2975	2975	2975	2975	0
316	20240627	141500	197240650	2975	2975	2975	2975	0
317	20240627	141400	197240650	2975	2975	2975	2975	10
318	20240627	141300	197210900	2975	2975	2975	2975	0
319	20240627	141200	197210900	2975	2975	2975	2975	0
320	20240627	141100	197210900	2975	2975	2975	2975	40
321	20240627	141000	197091900	2975	2975	2975	2975	209
322	20240627	140900	196470125	2980	2980	2980	2980	103
323	20240627	140800	196163185	2985	2985	2985	2985	0
324	20240627	140700	196163185	2985	2990	2990	2985	2494
325	20240627	140600	188706460	2995	2995	2995	2995	0
326	20240627	140500	188706460	2995	2995	2995	2995	0
327	20240627	140400	188706460	2995	2995	2995	2995	0
328	20240627	140300	188706460	2995	2995	2995	2995	0
329	20240627	140200	188706460	2995	2995	2995	2995	0
330	20240627	140100	188706460	2995	2995	2995	2995	0
331	20240627	140000	188706460	2995	2995	2995	2995	0
332	20240627	135900	188706460	2995	2995	2995	2995	400
333	20240627	135800	187508460	2990	2990	2990	2990	0
334	20240627	135700	187508460	2990	2990	2990	2990	0
335	20240627	135600	187508460	2990	2990	2990	2990	0
336	20240627	135500	187508460	2990	2990	2990	2990	0
337	20240627	135400	187508460	2990	2990	2990	2990	4229
338	20240627	135300	174863750	2995	2995	2995	2995	999
339	20240627	135200	171871745	3005	3005	3005	3005	0
340	20240627	135100	171871745	3005	3005	3005	3005	0
341	20240627	135000	171871745	3005	3005	3005	3005	0
342	20240627	134900	171871745	3005	3005	3005	3005	0
343	20240627	134800	171871745	3005	3005	3005	3005	0
344	20240627	134700	171871745	3005	3005	3005	3005	0
345	20240627	134600	171871745	3005	3005	3005	3005	0
346	20240627	134500	171871745	3005	3005	3005	3005	100
347	20240627	134400	171571245	3005	3005	3005	3005	0
348	20240627	134300	171571245	3005	3005	3005	3005	0
349	20240627	134200	171571245	3005	3005	3005	3005	0
350	20240627	134100	171571245	3005	3005	3005	3005	0
351	20240627	134000	171571245	3005	3005	3005	3005	0
352	20240627	133900	171571245	3005	3005	3005	3005	0
353	20240627	133800	171571245	3005	3005	3005	3005	0
354	20240627	133700	171571245	3005	3005	3005	3005	0
355	20240627	133600	171571245	3005	2995	3005	2995	2
356	20240627	133500	171565245	2990	2990	2990	2990	0
357	20240627	133400	171565245	2990	2990	2990	2990	0
358	20240627	133300	171565245	2990	2990	2990	2990	0
359	20240627	133200	171565245	2990	2990	2990	2990	0
360	20240627	133100	171565245	2990	2990	2990	2990	0
361	20240627	133000	171565245	2990	2990	2990	2990	0
362	20240627	132900	171565245	2990	2990	2990	2990	0
363	20240627	132800	171565245	2990	2990	2990	2990	0
364	20240627	132700	171565245	2990	2990	2990	2990	0
365	20240627	132600	171565245	2990	2990	2990	2990	10
366	20240627	132500	171535345	2995	2995	2995	2995	0
367	20240627	132400	171535345	2995	2995	2995	2995	0
368	20240627	132300	171535345	2995	2995	2995	2995	0
369	20240627	132200	171535345	2995	2995	2995	2995	0
370	20240627	132100	171535345	2995	2995	2995	2995	0
371	20240627	132000	171535345	2995	2995	2995	2995	0
372	20240627	131900	171535345	2995	2995	2995	2995	0
373	20240627	131800	171535345	2995	2995	2995	2995	440
374	20240627	131700	170217545	2995	2995	2995	2995	0
375	20240627	131600	170217545	2995	2995	2995	2995	0
376	20240627	131500	170217545	2995	2995	2995	2995	0
377	20240627	131400	170217545	2995	2995	2995	2995	0
378	20240627	131300	170217545	2995	2995	2995	2995	0
379	20240627	131200	170217545	2995	2995	2995	2995	0
380	20240627	131100	170217545	2995	2995	2995	2995	0
381	20240627	131000	170217545	2995	2995	2995	2995	0
382	20240627	130900	170217545	2995	2995	2995	2995	0
383	20240627	130800	170217545	2995	2995	2995	2995	0
384	20240627	130700	170217545	2995	2995	2995	2995	0
385	20240627	130600	170217545	2995	2995	2995	2995	0
386	20240627	130500	170217545	2995	2995	2995	2995	0
387	20240627	130400	170217545	2995	2995	2995	2995	0
388	20240627	130300	170217545	2995	2995	2995	2995	0
389	20240627	130200	170217545	2995	2995	2995	2995	0
390	20240627	130100	170217545	2995	2995	2995	2995	0
391	20240627	130000	170217545	2995	3000	3000	2995	50
392	20240627	125900	170067790	3005	3005	3005	3005	0
393	20240627	125800	170067790	3005	3005	3005	3005	0
394	20240627	125700	170067790	3005	3005	3005	3005	0
395	20240627	125600	170067790	3005	3005	3005	3005	0
396	20240627	125500	170067790	3005	3005	3005	3005	0
397	20240627	125400	170067790	3005	3005	3005	3005	63
398	20240627	125300	169878475	3005	3005	3005	3005	0
399	20240627	125200	169878475	3005	3005	3005	3005	22
400	20240627	125100	169812365	3010	3010	3010	3010	0
401	20240627	125000	169812365	3010	3010	3010	3010	0
402	20240627	124900	169812365	3010	3010	3010	3010	0
403	20240627	124800	169812365	3010	3010	3010	3010	30
404	20240627	124700	169722065	3010	3010	3010	3010	0
405	20240627	124600	169722065	3010	3010	3010	3010	0
406	20240627	124500	169722065	3010	3010	3010	3010	0
407	20240627	124400	169722065	3010	3010	3010	3010	0
408	20240627	124300	169722065	3010	3010	3010	3010	0
409	20240627	124200	169722065	3010	3010	3010	3010	0
410	20240627	124100	169722065	3010	3010	3010	3010	0
411	20240627	124000	169722065	3010	3010	3010	3010	11
412	20240627	123900	169688955	3005	3005	3005	3005	0
413	20240627	123800	169688955	3005	3005	3005	3005	0
414	20240627	123700	169688955	3005	3005	3005	3005	0
415	20240627	123600	169688955	3005	3005	3005	3005	0
416	20240627	123500	169688955	3005	3005	3005	3005	0
417	20240627	123400	169688955	3005	3005	3005	3005	0
418	20240627	123300	169688955	3005	3005	3005	3005	0
419	20240627	123200	169688955	3005	3005	3005	3005	0
420	20240627	123100	169688955	3005	3000	3005	3000	67
421	20240627	123000	169487940	3000	3000	3000	3000	0
422	20240627	122900	169487940	3000	3000	3000	3000	0
423	20240627	122800	169487940	3000	3000	3000	3000	0
424	20240627	122700	169487940	3000	3000	3000	3000	0
425	20240627	122600	169487940	3000	3000	3000	3000	0
426	20240627	122500	169487940	3000	3000	3000	3000	0
427	20240627	122400	169487940	3000	3000	3000	3000	0
428	20240627	122300	169487940	3000	3000	3000	3000	0
429	20240627	122200	169487940	3000	3000	3000	3000	0
430	20240627	122100	169487940	3000	3000	3000	3000	0
431	20240627	122000	169487940	3000	3000	3000	3000	0
432	20240627	121900	169487940	3000	3000	3000	3000	0
433	20240627	121800	169487940	3000	3000	3000	3000	0
434	20240627	121700	169487940	3000	3000	3000	3000	0
435	20240627	121600	169487940	3000	3000	3000	3000	0
436	20240627	121500	169487940	3000	3000	3000	3000	0
437	20240627	121400	169487940	3000	3000	3000	3000	0
438	20240627	121300	169487940	3000	3000	3000	3000	0
439	20240627	121200	169487940	3000	3000	3000	3000	30
440	20240627	121100	169397940	3000	3000	3000	3000	0
441	20240627	121000	169397940	3000	3000	3000	3000	0
442	20240627	120900	169397940	3000	3000	3000	3000	0
443	20240627	120800	169397940	3000	3000	3000	3000	3
444	20240627	120700	169388940	3000	2990	3000	2990	1479
445	20240627	120600	164960730	2990	2990	2990	2990	0
446	20240627	120500	164960730	2990	2990	2990	2990	1
447	20240627	120400	164957740	2985	2985	2985	2985	93
448	20240627	120300	164680135	2990	2990	2990	2990	0
449	20240627	120200	164680135	2990	2990	2990	2990	0
450	20240627	120100	164680135	2990	2990	2990	2990	0
451	20240627	120000	164680135	2990	2990	2990	2990	0
452	20240627	115900	164680135	2990	2990	2990	2990	0
453	20240627	115800	164680135	2990	2990	2990	2990	0
454	20240627	115700	164680135	2990	2985	2990	2985	604
455	20240627	115600	162874195	2980	2980	2980	2980	0
456	20240627	115500	162874195	2980	2980	2980	2980	0
457	20240627	115400	162874195	2980	2980	2980	2980	1
458	20240627	115300	162871215	2985	2985	2985	2985	0
459	20240627	115200	162871215	2985	2985	2985	2985	0
460	20240627	115100	162871215	2985	2985	2985	2985	46
461	20240627	115000	162733905	2985	2985	2985	2985	0
462	20240627	114900	162733905	2985	2985	2985	2985	1
463	20240627	114800	162730920	2990	2990	2990	2990	0
464	20240627	114700	162730920	2990	2990	2990	2990	0
465	20240627	114600	162730920	2990	2990	2990	2990	0
466	20240627	114500	162730920	2990	2990	2990	2990	0
467	20240627	114400	162730920	2990	2990	2990	2990	0
468	20240627	114300	162730920	2990	2990	2990	2990	0
469	20240627	114200	162730920	2990	2995	2995	2990	546
470	20240627	114100	161097480	2995	2995	2995	2995	50
471	20240627	114000	160947730	2975	2975	2975	2975	0
472	20240627	113900	160947730	2975	2975	2975	2975	0
473	20240627	113800	160947730	2975	2975	2975	2975	0
474	20240627	113700	160947730	2975	2975	2975	2975	0
475	20240627	113600	160947730	2975	2975	2975	2975	0
476	20240627	113500	160947730	2975	2975	2975	2975	0
477	20240627	113400	160947730	2975	2980	2980	2975	57
478	20240627	113300	160777955	2975	2975	2975	2975	0
479	20240627	113200	160777955	2975	2975	2975	2975	0
480	20240627	113100	160777955	2975	2975	2975	2975	0
481	20240627	113000	160777955	2975	2975	2975	2975	0
482	20240627	112900	160777955	2975	2975	2975	2975	0
483	20240627	112800	160777955	2975	2975	2980	2975	451
484	20240627	112700	159436200	2975	2980	2980	2975	566
485	20240627	112600	157751465	2980	2980	2980	2980	253
486	20240627	112500	156997525	2990	2990	2990	2985	555
487	20240627	112400	155338605	3000	3000	3000	3000	0
488	20240627	112300	155338605	3000	3000	3000	3000	1
489	20240627	112200	155335605	3000	3000	3000	3000	0
490	20240627	112100	155335605	3000	3000	3000	3000	0
491	20240627	112000	155335605	3000	3000	3000	3000	100
492	20240627	111900	155035605	3000	3000	3000	3000	0
493	20240627	111800	155035605	3000	3000	3000	3000	0
494	20240627	111700	155035605	3000	3000	3000	3000	0
495	20240627	111600	155035605	3000	3000	3000	3000	0
496	20240627	111500	155035605	3000	3000	3000	3000	0
497	20240627	111400	155035605	3000	3000	3000	3000	0
498	20240627	111300	155035605	3000	3000	3000	3000	0
499	20240627	111200	155035605	3000	3000	3000	3000	0
500	20240627	111100	155035605	3000	3000	3000	3000	0
501	20240627	111000	155035605	3000	3000	3000	3000	12
502	20240627	110900	154999605	3000	3000	3000	3000	0
503	20240627	110800	154999605	3000	3000	3000	3000	0
504	20240627	110700	154999605	3000	3000	3000	3000	6
505	20240627	110600	154981605	3005	3005	3005	3005	0
506	20240627	110500	154981605	3005	3005	3005	3005	500
507	20240627	110400	153479105	2990	2990	2990	2990	0
508	20240627	110300	153479105	2990	2995	2995	2990	474
509	20240627	110200	152060425	3000	3005	3005	3000	368
510	20240627	110100	150956375	3005	3005	3005	3005	0
511	20240627	110000	150956375	3005	3005	3005	3005	0
512	20240627	105900	150956375	3005	3005	3005	3005	0
513	20240627	105800	150956375	3005	3005	3005	3005	6
514	20240627	105700	150938345	3005	3005	3005	3005	0
515	20240627	105600	150938345	3005	3005	3005	3005	0
516	20240627	105500	150938345	3005	3005	3005	3005	0
517	20240627	105400	150938345	3005	3005	3005	3005	11
518	20240627	105300	150905290	3015	3015	3015	3015	30
519	20240627	105200	150814840	3015	3015	3015	3015	2700
520	20240627	105100	142674340	3015	3020	3020	3015	733
521	20240627	105000	140463180	3040	3040	3040	3040	0
522	20240627	104900	140463180	3040	3030	3040	3030	61
523	20240627	104800	140277780	3040	3040	3040	3040	0
524	20240627	104700	140277780	3040	3040	3040	3040	0
525	20240627	104600	140277780	3040	3040	3040	3040	0
526	20240627	104500	140277780	3040	3040	3040	3040	236
527	20240627	104400	139560340	3040	3040	3040	3040	0
528	20240627	104300	139560340	3040	3040	3040	3040	100
529	20240627	104200	139256340	3040	3040	3040	3040	10
530	20240627	104100	139225940	3040	3035	3040	3035	344
531	20240627	104000	138181750	3035	3035	3035	3035	0
532	20240627	103900	138181750	3035	3035	3035	3035	0
533	20240627	103800	138181750	3035	3035	3035	3035	60
534	20240627	103700	137999650	3035	3035	3035	3035	10
535	20240627	103600	137969300	3020	3035	3035	3020	66
536	20240627	103500	137769080	3035	3035	3035	3035	0
537	20240627	103400	137769080	3035	3035	3035	3035	100
538	20240627	103300	137465580	3035	3035	3035	3035	32
539	20240627	103200	137368460	3030	3030	3030	3030	0
540	20240627	103100	137368460	3030	3030	3030	3030	0
541	20240627	103000	137368460	3030	3025	3030	3025	278
542	20240627	102900	136526675	3025	3025	3025	3025	13
543	20240627	102800	136487350	3020	3020	3020	3020	32
544	20240627	102700	136390710	3020	3020	3020	3020	10
545	20240627	102600	136360510	3020	3020	3020	3020	8
546	20240627	102500	136336350	3015	3015	3015	3015	0
547	20240627	102400	136336350	3015	3015	3015	3015	300
548	20240627	102300	135431850	3015	3015	3015	3015	316
549	20240627	102200	134479110	3015	3015	3015	3015	0
550	20240627	102100	134479110	3015	3015	3015	3015	223
551	20240627	102000	133806765	3015	3015	3015	3015	4225
552	20240627	101900	121068390	3025	3020	3025	3020	110
553	20240627	101800	120735665	3020	3020	3020	3020	0
554	20240627	101700	120735665	3020	3015	3020	3015	1569
555	20240627	101600	116001315	3015	3015	3015	3015	0
556	20240627	101500	116001315	3015	3015	3015	3015	0
557	20240627	101400	116001315	3015	3015	3015	3015	0
558	20240627	101300	116001315	3015	3015	3015	3015	0
559	20240627	101200	116001315	3015	3015	3015	3015	1
560	20240627	101100	115998300	3015	3015	3015	3015	1
561	20240627	101000	115995285	3015	3015	3015	3015	353
562	20240627	100900	114930990	3015	3015	3015	3015	0
563	20240627	100800	114930990	3015	3015	3015	3015	0
564	20240627	100700	114930990	3015	3015	3015	3015	0
565	20240627	100600	114930990	3015	3015	3015	3015	0
566	20240627	100500	114930990	3015	3015	3015	3015	0
567	20240627	100400	114930990	3015	3015	3015	3015	0
568	20240627	100300	114930990	3015	3015	3015	3015	935
569	20240627	100200	112111965	3005	3005	3005	3005	2
570	20240627	100100	112105955	3010	3010	3010	3010	212
571	20240627	100000	111467835	3005	3005	3005	3005	6
572	20240627	095900	111449805	2995	2995	2995	2995	2
573	20240627	095800	111443815	2995	3005	3005	2995	129
574	20240627	095700	111056180	3000	2990	3000	2990	1732
575	20240627	095600	105860200	2990	2990	2990	2990	1
576	20240627	095500	105857210	2990	2990	2990	2990	1
577	20240627	095400	105854220	2990	2990	2990	2990	0
578	20240627	095300	105854220	2990	3000	3000	2990	7
579	20240627	095200	105833230	2990	2990	2990	2990	1
580	20240627	095100	105830240	2995	2990	2995	2990	501
581	20240627	095000	104329750	2990	2990	2990	2990	452
582	20240627	094900	102978270	2995	2995	2995	2995	35
583	20240627	094800	102873445	2990	2995	2995	2990	100
584	20240627	094700	102573950	2995	2995	2995	2995	1
585	20240627	094600	102570955	2990	2990	2990	2990	1
586	20240627	094500	102567965	2990	2990	2990	2990	51
587	20240627	094400	102415475	2990	2990	2990	2990	1
588	20240627	094300	102412485	2990	2990	2990	2990	40
589	20240627	094200	102292885	2990	2995	2995	2990	8
590	20240627	094100	102268930	2995	2995	2995	2995	1
591	20240627	094000	102265935	2990	2990	2990	2990	2
592	20240627	093900	102259955	2990	2990	2990	2990	2
593	20240627	093800	102253975	3005	3005	3005	3005	2
594	20240627	093700	102247965	3000	2990	3000	2990	22
595	20240627	093600	102181975	2990	2990	2990	2990	1
596	20240627	093500	102178985	2990	2990	2990	2990	1
597	20240627	093400	102175995	2990	2990	2990	2990	1
598	20240627	093300	102173005	2990	2990	2990	2990	1
599	20240627	093200	102170015	2990	2990	2990	2990	0
600	20240627	093100	102170015	2990	2990	2990	2990	1
601	20240627	093000	102167025	2990	2990	2990	2990	1
602	20240627	092900	102164035	2990	2990	2990	2990	2
603	20240627	092800	102158055	2990	2990	2990	2990	1
604	20240627	092700	102155065	2990	2990	2990	2990	60
605	20240627	092600	101975665	2990	2990	2990	2990	1001
606	20240627	092500	98982675	2990	2995	2995	2990	1001
607	20240627	092400	95984685	2995	2995	2995	2995	1
608	20240627	092300	95981690	3000	2980	3000	2980	1143
609	20240627	092200	92572910	2985	2985	2985	2985	131
610	20240627	092100	92181875	2985	2985	2985	2985	0
611	20240627	092000	92181875	2985	2980	2985	2980	24
612	20240627	091900	92110350	2980	2980	2980	2980	2
613	20240627	091800	92104390	2980	2985	2985	2980	501
614	20240627	091700	90610565	2985	2985	2985	2985	11
615	20240627	091600	90577730	2985	2985	2985	2985	100
616	20240627	091500	90279230	2985	2985	2985	2985	1
617	20240627	091400	90276245	2985	3000	3005	2985	1009
618	20240627	091300	87248260	3020	3000	3020	3000	379
619	20240627	091200	86110740	3000	3005	3005	3000	178
620	20240627	091100	85576730	3000	2965	3000	2965	6803
621	20240627	091000	65243705	2965	2965	2965	2965	3
622	20240627	090900	65234810	2960	2960	2960	2960	2
623	20240627	090800	65228890	2960	2960	2970	2960	280
624	20240627	090700	64398610	2950	2950	2950	2950	241
625	20240627	090600	63687660	2955	2950	2955	2950	2706
626	20240627	090500	55704935	2950	2955	2955	2940	1059
627	20240627	090400	52580505	2955	2970	2970	2955	2
628	20240627	090300	52574580	2970	2955	2975	2950	953
629	20240627	090200	49760160	2955	2920	2955	2920	2633
630	20240627	090100	42031620	2915	2940	2940	2900	2970
631	20240627	090000	33368920	2945	2910	2985	2910	11454