KissMeData/054920/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193800	189716740	2935	2935	2935	2935	1079
3	20240627	193700	189716740	2935	2935	2935	2935	0
4	20240627	193600	189716740	2935	2935	2935	2935	0
5	20240627	193500	189716740	2935	2935	2935	2935	0
6	20240627	193400	189716740	2935	2935	2935	2935	0
7	20240627	193300	189716740	2935	2935	2935	2935	0
8	20240627	193200	189716740	2935	2935	2935	2935	0
9	20240627	193100	189716740	2935	2935	2935	2935	0
10	20240627	193000	189716740	2935	2935	2935	2935	0
11	20240627	192900	189716740	2935	2935	2935	2935	0
12	20240627	192800	189716740	2935	2935	2935	2935	0
13	20240627	192700	189716740	2935	2935	2935	2935	0
14	20240627	192600	189716740	2935	2935	2935	2935	0
15	20240627	192500	189716740	2935	2935	2935	2935	0
16	20240627	192400	189716740	2935	2935	2935	2935	0
17	20240627	192300	189716740	2935	2935	2935	2935	0
18	20240627	192200	189716740	2935	2935	2935	2935	0
19	20240627	192100	189716740	2935	2935	2935	2935	0
20	20240627	192000	189716740	2935	2935	2935	2935	0
21	20240627	191900	189716740	2935	2935	2935	2935	0
22	20240627	191800	189716740	2935	2935	2935	2935	0
23	20240627	191700	189716740	2935	2935	2935	2935	0
24	20240627	191600	189716740	2935	2935	2935	2935	0
25	20240627	191500	189716740	2935	2935	2935	2935	0
26	20240627	191400	189716740	2935	2935	2935	2935	0
27	20240627	191300	189716740	2935	2935	2935	2935	0
28	20240627	191200	189716740	2935	2935	2935	2935	0
29	20240627	191100	189716740	2935	2935	2935	2935	0
30	20240627	191000	189716740	2935	2935	2935	2935	0
31	20240627	190900	189716740	2935	2935	2935	2935	0
32	20240627	190800	189716740	2935	2935	2935	2935	1079
33	20240627	190700	189716740	2935	2935	2935	2935	0
34	20240627	190600	189716740	2935	2935	2935	2935	0
35	20240627	190500	189716740	2935	2935	2935	2935	0
36	20240627	190400	189716740	2935	2935	2935	2935	0
37	20240627	190300	189716740	2935	2935	2935	2935	0
38	20240627	190200	189716740	2935	2935	2935	2935	0
39	20240627	190100	189716740	2935	2935	2935	2935	0
40	20240627	190000	189716740	2935	2935	2935	2935	0
41	20240627	185900	189716740	2935	2935	2935	2935	0
42	20240627	185800	189716740	2935	2935	2935	2935	0
43	20240627	185700	189716740	2935	2935	2935	2935	0
44	20240627	185600	189716740	2935	2935	2935	2935	0
45	20240627	185500	189716740	2935	2935	2935	2935	0
46	20240627	185400	189716740	2935	2935	2935	2935	0
47	20240627	185300	189716740	2935	2935	2935	2935	0
48	20240627	185200	189716740	2935	2935	2935	2935	0
49	20240627	185100	189716740	2935	2935	2935	2935	0
50	20240627	185000	189716740	2935	2935	2935	2935	0
51	20240627	184900	189716740	2935	2935	2935	2935	0
52	20240627	184800	189716740	2935	2935	2935	2935	0
53	20240627	184700	189716740	2935	2935	2935	2935	0
54	20240627	184600	189716740	2935	2935	2935	2935	0
55	20240627	184500	189716740	2935	2935	2935	2935	0
56	20240627	184400	189716740	2935	2935	2935	2935	0
57	20240627	184300	189716740	2935	2935	2935	2935	0
58	20240627	184200	189716740	2935	2935	2935	2935	0
59	20240627	184100	189716740	2935	2935	2935	2935	0
60	20240627	184000	189716740	2935	2935	2935	2935	0
61	20240627	183900	189716740	2935	2935	2935	2935	0
62	20240627	183800	189716740	2935	2935	2935	2935	1079
63	20240627	183700	189716740	2935	2935	2935	2935	0
64	20240627	183600	189716740	2935	2935	2935	2935	0
65	20240627	183500	189716740	2935	2935	2935	2935	0
66	20240627	183400	189716740	2935	2935	2935	2935	0
67	20240627	183300	189716740	2935	2935	2935	2935	0
68	20240627	183200	189716740	2935	2935	2935	2935	0
69	20240627	183100	189716740	2935	2935	2935	2935	0
70	20240627	183000	189716740	2935	2935	2935	2935	0
71	20240627	182900	189716740	2935	2935	2935	2935	0
72	20240627	182800	189716740	2935	2935	2935	2935	0
73	20240627	182700	189716740	2935	2935	2935	2935	0
74	20240627	182600	189716740	2935	2935	2935	2935	0
75	20240627	182500	189716740	2935	2935	2935	2935	0
76	20240627	182400	189716740	2935	2935	2935	2935	0
77	20240627	182300	189716740	2935	2935	2935	2935	0
78	20240627	182200	189716740	2935	2935	2935	2935	0
79	20240627	182100	189716740	2935	2935	2935	2935	0
80	20240627	182000	189716740	2935	2935	2935	2935	0
81	20240627	181900	189716740	2935	2935	2935	2935	0
82	20240627	181800	189716740	2935	2935	2935	2935	0
83	20240627	181700	189716740	2935	2935	2935	2935	0
84	20240627	181600	189716740	2935	2935	2935	2935	0
85	20240627	181500	189716740	2935	2935	2935	2935	0
86	20240627	181400	189716740	2935	2935	2935	2935	0
87	20240627	181300	189716740	2935	2935	2935	2935	0
88	20240627	181200	189716740	2935	2935	2935	2935	0
89	20240627	181100	189716740	2935	2935	2935	2935	0
90	20240627	181000	189716740	2935	2935	2935	2935	0
91	20240627	180900	189716740	2935	2935	2935	2935	0
92	20240627	180800	189716740	2935	2935	2935	2935	1079
93	20240627	180700	189716740	2935	2935	2935	2935	0
94	20240627	180600	189716740	2935	2935	2935	2935	0
95	20240627	180500	189716740	2935	2935	2935	2935	0
96	20240627	180400	189716740	2935	2935	2935	2935	0
97	20240627	180300	189716740	2935	2935	2935	2935	0
98	20240627	180200	189716740	2935	2935	2935	2935	0
99	20240627	180100	189716740	2935	2935	2935	2935	0
100	20240627	180000	189716740	2935	2935	2935	2935	0
101	20240627	175900	189716740	2935	2935	2935	2935	0
102	20240627	175800	189716740	2935	2935	2935	2935	0
103	20240627	175700	189716740	2935	2935	2935	2935	0
104	20240627	175600	189716740	2935	2935	2935	2935	0
105	20240627	175500	189716740	2935	2935	2935	2935	0
106	20240627	175400	189716740	2935	2935	2935	2935	0
107	20240627	175300	189716740	2935	2935	2935	2935	0
108	20240627	175200	189716740	2935	2935	2935	2935	0
109	20240627	175100	189716740	2935	2935	2935	2935	0
110	20240627	175000	189716740	2935	2935	2935	2935	0
111	20240627	174900	189716740	2935	2935	2935	2935	0
112	20240627	174800	189716740	2935	2935	2935	2935	0
113	20240627	174700	189716740	2935	2935	2935	2935	0
114	20240627	174600	189716740	2935	2935	2935	2935	0
115	20240627	174500	189716740	2935	2935	2935	2935	0
116	20240627	174400	189716740	2935	2935	2935	2935	0
117	20240627	174300	189716740	2935	2935	2935	2935	0
118	20240627	174200	189716740	2935	2935	2935	2935	0
119	20240627	174100	189716740	2935	2935	2935	2935	0
120	20240627	174000	189716740	2935	2935	2935	2935	0
121	20240627	173900	189716740	2935	2935	2935	2935	0
122	20240627	173800	189716740	2935	2935	2935	2935	1079
123	20240627	173700	189716740	2935	2935	2935	2935	0
124	20240627	173600	189716740	2935	2935	2935	2935	0
125	20240627	173500	189716740	2935	2935	2935	2935	0
126	20240627	173400	189716740	2935	2935	2935	2935	0
127	20240627	173300	189716740	2935	2935	2935	2935	0
128	20240627	173200	189716740	2935	2935	2935	2935	0
129	20240627	173100	189716740	2935	2935	2935	2935	0
130	20240627	173000	189716740	2935	2935	2935	2935	0
131	20240627	172900	189716740	2935	2935	2935	2935	0
132	20240627	172800	189716740	2935	2935	2935	2935	0
133	20240627	172700	189716740	2935	2935	2935	2935	0
134	20240627	172600	189716740	2935	2935	2935	2935	0
135	20240627	172500	189716740	2935	2935	2935	2935	0
136	20240627	172400	189716740	2935	2935	2935	2935	0
137	20240627	172300	189716740	2935	2935	2935	2935	0
138	20240627	172200	189716740	2935	2935	2935	2935	0
139	20240627	172100	189716740	2935	2935	2935	2935	0
140	20240627	172000	189716740	2935	2935	2935	2935	0
141	20240627	171900	189716740	2935	2935	2935	2935	0
142	20240627	171800	189716740	2935	2935	2935	2935	0
143	20240627	171700	189716740	2935	2935	2935	2935	0
144	20240627	171600	189716740	2935	2935	2935	2935	0
145	20240627	171500	189716740	2935	2935	2935	2935	0
146	20240627	171400	189716740	2935	2935	2935	2935	0
147	20240627	171300	189716740	2935	2935	2935	2935	0
148	20240627	171200	189716740	2935	2935	2935	2935	0
149	20240627	171100	189716740	2935	2935	2935	2935	0
150	20240627	171000	189716740	2935	2935	2935	2935	0
151	20240627	170900	189716740	2935	2935	2935	2935	0
152	20240627	170800	189716740	2935	2935	2935	2935	1079
153	20240627	170700	189716740	2935	2935	2935	2935	0
154	20240627	170600	189716740	2935	2935	2935	2935	0
155	20240627	170500	189716740	2935	2935	2935	2935	0
156	20240627	170400	189716740	2935	2935	2935	2935	0
157	20240627	170300	189716740	2935	2935	2935	2935	0
158	20240627	170200	189716740	2935	2935	2935	2935	0
159	20240627	170100	189716740	2935	2935	2935	2935	0
160	20240627	170000	189716740	2935	2935	2935	2935	0
161	20240627	165900	189716740	2935	2935	2935	2935	0
162	20240627	165800	189716740	2935	2935	2935	2935	0
163	20240627	165700	189716740	2935	2935	2935	2935	0
164	20240627	165600	189716740	2935	2935	2935	2935	0
165	20240627	165500	189716740	2935	2935	2935	2935	0
166	20240627	165400	189716740	2935	2935	2935	2935	0
167	20240627	165300	189716740	2935	2935	2935	2935	0
168	20240627	165200	189716740	2935	2935	2935	2935	0
169	20240627	165100	189716740	2935	2935	2935	2935	0
170	20240627	165000	189716740	2935	2935	2935	2935	0
171	20240627	164900	189716740	2935	2935	2935	2935	0
172	20240627	164800	189716740	2935	2935	2935	2935	0
173	20240627	164700	189716740	2935	2935	2935	2935	0
174	20240627	164600	189716740	2935	2935	2935	2935	0
175	20240627	164500	189716740	2935	2935	2935	2935	0
176	20240627	164400	189716740	2935	2935	2935	2935	0
177	20240627	164300	189716740	2935	2935	2935	2935	0
178	20240627	164200	189716740	2935	2935	2935	2935	0
179	20240627	164100	189716740	2935	2935	2935	2935	0
180	20240627	164000	189716740	2935	2935	2935	2935	0
181	20240627	163900	189716740	2935	2935	2935	2935	0
182	20240627	163800	189716740	2935	2935	2935	2935	1079
183	20240627	163700	189716740	2935	2935	2935	2935	0
184	20240627	163600	189716740	2935	2935	2935	2935	0
185	20240627	163500	189716740	2935	2935	2935	2935	0
186	20240627	163400	189716740	2935	2935	2935	2935	0
187	20240627	163300	189716740	2935	2935	2935	2935	0
188	20240627	163200	189716740	2935	2935	2935	2935	0
189	20240627	163100	189716740	2935	2935	2935	2935	0
190	20240627	163000	189716740	2935	2935	2935	2935	0
191	20240627	162900	189716740	2935	2935	2935	2935	0
192	20240627	162800	189716740	2935	2935	2935	2935	0
193	20240627	162700	189716740	2935	2935	2935	2935	0
194	20240627	162600	189716740	2935	2935	2935	2935	0
195	20240627	162500	189716740	2935	2935	2935	2935	0
196	20240627	162400	189716740	2935	2935	2935	2935	0
197	20240627	162300	189716740	2935	2935	2935	2935	0
198	20240627	162200	189716740	2935	2935	2935	2935	0
199	20240627	162100	189716740	2935	2935	2935	2935	0
200	20240627	162000	189716740	2935	2935	2935	2935	0
201	20240627	161900	189716740	2935	2935	2935	2935	0
202	20240627	161800	189716740	2935	2935	2935	2935	0
203	20240627	161700	189716740	2935	2935	2935	2935	0
204	20240627	161600	189716740	2935	2935	2935	2935	0
205	20240627	161500	189716740	2935	2935	2935	2935	0
206	20240627	161400	189716740	2935	2935	2935	2935	0
207	20240627	161300	189716740	2935	2935	2935	2935	0
208	20240627	161200	189716740	2935	2935	2935	2935	0
209	20240627	161100	189716740	2935	2935	2935	2935	0
210	20240627	161000	189716740	2935	2935	2935	2935	0
211	20240627	160900	189716740	2935	2935	2935	2935	0
212	20240627	160800	189716740	2935	2935	2935	2935	1079
213	20240627	160700	189716740	2935	2935	2935	2935	0
214	20240627	160600	189716740	2935	2935	2935	2935	0
215	20240627	160500	189716740	2935	2935	2935	2935	0
216	20240627	160400	189716740	2935	2935	2935	2935	0
217	20240627	160300	189716740	2935	2935	2935	2935	0
218	20240627	160200	189716740	2935	2935	2935	2935	0
219	20240627	160100	189716740	2935	2935	2935	2935	0
220	20240627	160000	189716740	2935	2935	2935	2935	0
221	20240627	155900	189716740	2935	2935	2935	2935	0
222	20240627	155800	189716740	2935	2935	2935	2935	0
223	20240627	155700	189716740	2935	2935	2935	2935	0
224	20240627	155600	189716740	2935	2935	2935	2935	0
225	20240627	155500	189716740	2935	2935	2935	2935	0
226	20240627	155400	189716740	2935	2935	2935	2935	0
227	20240627	155300	189716740	2935	2935	2935	2935	0
228	20240627	155200	189716740	2935	2935	2935	2935	0
229	20240627	155100	189716740	2935	2935	2935	2935	0
230	20240627	155000	189716740	2935	2935	2935	2935	0
231	20240627	154900	189716740	2935	2935	2935	2935	0
232	20240627	154800	189716740	2935	2935	2935	2935	0
233	20240627	154700	189716740	2935	2935	2935	2935	0
234	20240627	154600	189716740	2935	2935	2935	2935	0
235	20240627	154500	189716740	2935	2935	2935	2935	0
236	20240627	154400	189716740	2935	2935	2935	2935	0
237	20240627	154300	189716740	2935	2935	2935	2935	0
238	20240627	154200	189716740	2935	2935	2935	2935	0
239	20240627	154100	189716740	2935	2935	2935	2935	0
240	20240627	154000	189716740	2935	2935	2935	2935	0
241	20240627	153900	189716740	2935	2935	2935	2935	0
242	20240627	153800	189716740	2935	2935	2935	2935	1079
243	20240627	153700	189716740	2935	2935	2935	2935	0
244	20240627	153600	189716740	2935	2935	2935	2935	0
245	20240627	153500	189716740	2935	2935	2935	2935	0
246	20240627	153400	189716740	2935	2935	2935	2935	0
247	20240627	153300	189716740	2935	2935	2935	2935	0
248	20240627	153200	189716740	2935	2935	2935	2935	0
249	20240627	153100	189716740	2935	2935	2935	2935	0
250	20240627	153000	189716740	2935	2935	2935	2935	1079
251	20240627	152900	186549875	2935	2935	2935	2935	0
252	20240627	152800	186549875	2935	2935	2935	2935	0
253	20240627	152700	186549875	2935	2935	2935	2935	0
254	20240627	152600	186549875	2935	2935	2935	2935	0
255	20240627	152500	186549875	2935	2935	2935	2935	0
256	20240627	152400	186549875	2935	2935	2935	2935	0
257	20240627	152300	186549875	2935	2935	2935	2935	0
258	20240627	152200	186549875	2935	2935	2935	2935	0
259	20240627	152100	186549875	2935	2935	2935	2935	0
260	20240627	152000	186549875	2935	2935	2935	2935	0
261	20240627	151900	186549875	2935	2940	2940	2935	34
262	20240627	151800	186449965	2930	2930	2930	2930	60
263	20240627	151700	186274165	2930	2935	2935	2930	701
264	20240627	151600	184218945	2935	2935	2935	2935	200
265	20240627	151500	183631945	2950	2945	2950	2935	4803
266	20240627	151400	169510925	2950	2945	2950	2945	31
267	20240627	151300	169419480	2950	2950	2950	2950	2
268	20240627	151200	169413580	2945	2950	2955	2940	2502
269	20240627	151100	162049685	2955	2955	2955	2955	0
270	20240627	151000	162049685	2955	2955	2955	2955	0
271	20240627	150900	162049685	2955	2955	2955	2955	0
272	20240627	150800	162049685	2955	2955	2955	2955	0
273	20240627	150700	162049685	2955	2955	2955	2955	7
274	20240627	150600	162029000	2950	2955	2955	2950	9
275	20240627	150500	162002410	2950	2950	2950	2950	178
276	20240627	150400	161477310	2950	2950	2950	2950	204
277	20240627	150300	160875510	2950	2950	2950	2950	3
278	20240627	150200	160866660	2950	2950	2950	2950	1
279	20240627	150100	160863710	2945	2945	2945	2945	20
280	20240627	150000	160804810	2945	2945	2945	2945	0
281	20240627	145900	160804810	2945	2945	2945	2945	0
282	20240627	145800	160804810	2945	2945	2945	2945	0
283	20240627	145700	160804810	2945	2945	2945	2945	1007
284	20240627	145600	157839195	2945	2945	2945	2945	451
285	20240627	145500	156511000	2950	2950	2950	2950	1
286	20240627	145400	156508050	2950	2950	2950	2950	8
287	20240627	145300	156484450	2950	2950	2950	2950	11
288	20240627	145200	156452000	2945	2945	2945	2945	0
289	20240627	145100	156452000	2945	2955	2955	2945	92
290	20240627	145000	156180910	2955	2955	2955	2955	1000
291	20240627	144900	153225910	2950	2950	2950	2945	916
292	20240627	144800	150528275	2950	2950	2950	2950	17
293	20240627	144700	150478125	2950	2950	2950	2945	122
294	20240627	144600	150118505	2955	2955	2955	2955	3
295	20240627	144500	150109640	2955	2955	2955	2955	326
296	20240627	144400	149146310	2955	2955	2955	2955	0
297	20240627	144300	149146310	2955	2950	2955	2950	21
298	20240627	144200	149084355	2950	2950	2950	2950	1
299	20240627	144100	149081405	2945	2945	2945	2945	170
300	20240627	144000	148580755	2945	2945	2945	2945	1
301	20240627	143900	148577810	2945	2945	2945	2945	0
302	20240627	143800	148577810	2945	2945	2945	2945	0
303	20240627	143700	148577810	2945	2950	2950	2945	4
304	20240627	143600	148566020	2955	2955	2955	2955	2
305	20240627	143500	148560110	2950	2955	2955	2950	450
306	20240627	143400	147232595	2955	2955	2955	2955	72
307	20240627	143300	147019835	2955	2955	2955	2955	3
308	20240627	143200	147010970	2955	2950	2955	2950	109
309	20240627	143100	146689370	2950	2950	2950	2950	0
310	20240627	143000	146689370	2950	2950	2950	2950	0
311	20240627	142900	146689370	2950	2950	2950	2950	300
312	20240627	142800	145804370	2950	2950	2950	2950	0
313	20240627	142700	145804370	2950	2950	2950	2950	93
314	20240627	142600	145530020	2960	2960	2960	2960	0
315	20240627	142500	145530020	2960	2960	2960	2960	0
316	20240627	142400	145530020	2960	2960	2960	2960	1
317	20240627	142300	145527060	2950	2950	2950	2950	0
318	20240627	142200	145527060	2950	2950	2950	2950	0
319	20240627	142100	145527060	2950	2955	2955	2950	4
320	20240627	142000	145515245	2955	2955	2955	2955	60
321	20240627	141900	145337945	2955	2955	2955	2955	50
322	20240627	141800	145190195	2955	2955	2955	2955	30
323	20240627	141700	145101545	2955	2955	2955	2955	1
324	20240627	141600	145098590	2960	2960	2960	2960	0
325	20240627	141500	145098590	2960	2960	2960	2960	0
326	20240627	141400	145098590	2960	2950	2960	2945	3067
327	20240627	141300	136034610	2950	2950	2950	2950	0
328	20240627	141200	136034610	2950	2950	2950	2950	0
329	20240627	141100	136034610	2950	2950	2950	2950	0
330	20240627	141000	136034610	2950	2955	2955	2950	795
331	20240627	140900	133689260	2950	2950	2950	2950	0
332	20240627	140800	133689260	2950	2950	2950	2950	200
333	20240627	140700	133099260	2950	2950	2950	2950	413
334	20240627	140600	131880910	2950	2950	2950	2950	0
335	20240627	140500	131880910	2950	2950	2950	2950	290
336	20240627	140400	131025410	2950	2950	2950	2950	0
337	20240627	140300	131025410	2950	2950	2950	2950	500
338	20240627	140200	129550410	2955	2955	2955	2955	0
339	20240627	140100	129550410	2955	2955	2955	2955	1
340	20240627	140000	129547455	2950	2955	2955	2950	1041
341	20240627	135900	126471305	2960	2960	2960	2960	0
342	20240627	135800	126471305	2960	2960	2960	2960	0
343	20240627	135700	126471305	2960	2960	2960	2960	0
344	20240627	135600	126471305	2960	2960	2960	2960	0
345	20240627	135500	126471305	2960	2955	2960	2955	102
346	20240627	135400	126169655	2955	2955	2955	2955	0
347	20240627	135300	126169655	2955	2955	2955	2955	577
348	20240627	135200	124464620	2955	2960	2960	2955	85
349	20240627	135100	124213025	2960	2960	2960	2960	0
350	20240627	135000	124213025	2960	2965	2965	2960	2349
351	20240627	134900	117259885	2965	2965	2965	2965	0
352	20240627	134800	117259885	2965	2965	2965	2965	0
353	20240627	134700	117259885	2965	2965	2965	2965	0
354	20240627	134600	117259885	2965	2965	2965	2965	0
355	20240627	134500	117259885	2965	2965	2965	2965	250
356	20240627	134400	116518635	2965	2965	2965	2965	11
357	20240627	134300	116486020	2965	2965	2965	2965	310
358	20240627	134200	115566870	2960	2960	2960	2960	0
359	20240627	134100	115566870	2960	2960	2960	2960	0
360	20240627	134000	115566870	2960	2960	2960	2960	0
361	20240627	133900	115566870	2960	2960	2960	2960	0
362	20240627	133800	115566870	2960	2960	2960	2960	224
363	20240627	133700	114903830	2960	2960	2960	2960	0
364	20240627	133600	114903830	2960	2960	2960	2960	0
365	20240627	133500	114903830	2960	2960	2960	2960	0
366	20240627	133400	114903830	2960	2960	2960	2960	0
367	20240627	133300	114903830	2960	2960	2960	2960	0
368	20240627	133200	114903830	2960	2960	2960	2960	0
369	20240627	133100	114903830	2960	2960	2960	2960	0
370	20240627	133000	114903830	2960	2960	2960	2960	0
371	20240627	132900	114903830	2960	2960	2960	2960	0
372	20240627	132800	114903830	2960	2960	2960	2960	0
373	20240627	132700	114903830	2960	2960	2960	2960	0
374	20240627	132600	114903830	2960	2960	2960	2960	0
375	20240627	132500	114903830	2960	2960	2960	2960	0
376	20240627	132400	114903830	2960	2960	2960	2960	100
377	20240627	132300	114607830	2960	2960	2960	2960	0
378	20240627	132200	114607830	2960	2960	2960	2960	0
379	20240627	132100	114607830	2960	2960	2960	2960	20
380	20240627	132000	114548630	2965	2965	2965	2965	0
381	20240627	131900	114548630	2965	2965	2965	2965	0
382	20240627	131800	114548630	2965	2965	2965	2965	0
383	20240627	131700	114548630	2965	2965	2965	2965	0
384	20240627	131600	114548630	2965	2970	2970	2965	1832
385	20240627	131500	109116105	2970	2970	2970	2970	0
386	20240627	131400	109116105	2970	2970	2970	2970	0
387	20240627	131300	109116105	2970	2970	2970	2970	0
388	20240627	131200	109116105	2970	2970	2970	2970	0
389	20240627	131100	109116105	2970	2970	2970	2970	0
390	20240627	131000	109116105	2970	2970	2970	2970	887
391	20240627	130900	106481715	2970	2970	2970	2970	26
392	20240627	130800	106404495	2965	2965	2965	2965	0
393	20240627	130700	106404495	2965	2965	2965	2965	0
394	20240627	130600	106404495	2965	2965	2965	2965	0
395	20240627	130500	106404495	2965	2965	2965	2965	0
396	20240627	130400	106404495	2965	2965	2965	2965	0
397	20240627	130300	106404495	2965	2965	2965	2965	0
398	20240627	130200	106404495	2965	2965	2965	2965	0
399	20240627	130100	106404495	2965	2965	2965	2965	0
400	20240627	130000	106404495	2965	2965	2965	2965	0
401	20240627	125900	106404495	2965	2965	2965	2965	0
402	20240627	125800	106404495	2965	2965	2965	2965	0
403	20240627	125700	106404495	2965	2965	2965	2965	0
404	20240627	125600	106404495	2965	2965	2965	2965	0
405	20240627	125500	106404495	2965	2965	2965	2965	0
406	20240627	125400	106404495	2965	2965	2965	2965	500
407	20240627	125300	104921995	2965	2965	2965	2965	0
408	20240627	125200	104921995	2965	2965	2965	2965	0
409	20240627	125100	104921995	2965	2965	2965	2965	0
410	20240627	125000	104921995	2965	2965	2965	2965	0
411	20240627	124900	104921995	2965	2965	2965	2965	0
412	20240627	124800	104921995	2965	2965	2965	2965	0
413	20240627	124700	104921995	2965	2965	2965	2965	0
414	20240627	124600	104921995	2965	2965	2965	2965	0
415	20240627	124500	104921995	2965	2965	2965	2965	0
416	20240627	124400	104921995	2965	2965	2965	2965	25
417	20240627	124300	104847870	2965	2965	2965	2965	0
418	20240627	124200	104847870	2965	2965	2965	2965	155
419	20240627	124100	104388295	2965	2965	2965	2965	0
420	20240627	124000	104388295	2965	2965	2965	2965	0
421	20240627	123900	104388295	2965	2965	2965	2965	0
422	20240627	123800	104388295	2965	2965	2965	2965	0
423	20240627	123700	104388295	2965	2965	2965	2965	0
424	20240627	123600	104388295	2965	2965	2965	2965	500
425	20240627	123500	102905795	2965	2965	2965	2965	0
426	20240627	123400	102905795	2965	2965	2965	2965	0
427	20240627	123300	102905795	2965	2965	2965	2965	0
428	20240627	123200	102905795	2965	2965	2965	2965	0
429	20240627	123100	102905795	2965	2965	2965	2965	501
430	20240627	123000	101420330	2970	2970	2970	2970	0
431	20240627	122900	101420330	2970	2970	2970	2970	1
432	20240627	122800	101417360	2965	2965	2965	2965	0
433	20240627	122700	101417360	2965	2965	2965	2965	0
434	20240627	122600	101417360	2965	2970	2970	2965	500
435	20240627	122500	99933140	2970	2970	2970	2970	0
436	20240627	122400	99933140	2970	2970	2970	2970	500
437	20240627	122300	98448140	2970	2970	2970	2970	0
438	20240627	122200	98448140	2970	2970	2970	2970	500
439	20240627	122100	96963140	2970	2970	2970	2970	0
440	20240627	122000	96963140	2970	2970	2970	2970	0
441	20240627	121900	96963140	2970	2975	2975	2970	550
442	20240627	121800	95329615	2975	2975	2975	2975	0
443	20240627	121700	95329615	2975	2975	2975	2975	0
444	20240627	121600	95329615	2975	2975	2975	2975	0
445	20240627	121500	95329615	2975	2975	2975	2975	1
446	20240627	121400	95326640	2975	2975	2975	2975	0
447	20240627	121300	95326640	2975	2975	2975	2975	0
448	20240627	121200	95326640	2975	2975	2975	2975	0
449	20240627	121100	95326640	2975	2975	2975	2975	1
450	20240627	121000	95323665	2970	2970	2970	2970	0
451	20240627	120900	95323665	2970	2970	2970	2970	0
452	20240627	120800	95323665	2970	2970	2970	2970	0
453	20240627	120700	95323665	2970	2970	2970	2970	452
454	20240627	120600	93981225	2975	2975	2975	2975	398
455	20240627	120500	92797175	2975	2975	2975	2975	0
456	20240627	120400	92797175	2975	2975	2975	2975	30
457	20240627	120300	92707925	2980	2980	2980	2980	0
458	20240627	120200	92707925	2980	2980	2980	2980	10
459	20240627	120100	92678125	2975	2975	2975	2975	0
460	20240627	120000	92678125	2975	2975	2975	2975	0
461	20240627	115900	92678125	2975	2975	2975	2975	0
462	20240627	115800	92678125	2975	2975	2975	2975	0
463	20240627	115700	92678125	2975	2975	2975	2975	0
464	20240627	115600	92678125	2975	2975	2975	2975	0
465	20240627	115500	92678125	2975	2975	2975	2975	1
466	20240627	115400	92675150	2975	2975	2975	2975	0
467	20240627	115300	92675150	2975	2975	2975	2975	0
468	20240627	115200	92675150	2975	2975	2975	2975	0
469	20240627	115100	92675150	2975	2975	2975	2975	30
470	20240627	115000	92585900	2980	2980	2980	2980	22
471	20240627	114900	92520340	2980	2980	2980	2980	23
472	20240627	114800	92451800	2975	2975	2975	2975	0
473	20240627	114700	92451800	2975	2975	2975	2975	0
474	20240627	114600	92451800	2975	2975	2975	2975	372
475	20240627	114500	91345100	2975	2975	2975	2975	0
476	20240627	114400	91345100	2975	2975	2975	2975	0
477	20240627	114300	91345100	2975	2975	2975	2975	0
478	20240627	114200	91345100	2975	2975	2975	2975	0
479	20240627	114100	91345100	2975	2975	2975	2975	0
480	20240627	114000	91345100	2975	2975	2975	2975	0
481	20240627	113900	91345100	2975	2980	2980	2975	789
482	20240627	113800	88997775	2985	2985	2985	2985	10
483	20240627	113700	88967925	2975	2975	2975	2975	0
484	20240627	113600	88967925	2975	2975	2975	2975	0
485	20240627	113500	88967925	2975	2975	2975	2975	0
486	20240627	113400	88967925	2975	2980	2980	2975	1128
487	20240627	113300	85611920	2985	2985	2985	2985	0
488	20240627	113200	85611920	2985	2985	2985	2985	0
489	20240627	113100	85611920	2985	2985	2985	2985	0
490	20240627	113000	85611920	2985	2985	2985	2985	0
491	20240627	112900	85611920	2985	2985	2985	2985	0
492	20240627	112800	85611920	2985	2985	2985	2985	30
493	20240627	112700	85522370	2985	2985	2985	2985	0
494	20240627	112600	85522370	2985	2985	2985	2985	0
495	20240627	112500	85522370	2985	2985	2985	2985	7
496	20240627	112400	85501475	2990	2990	2990	2990	0
497	20240627	112300	85501475	2990	2990	2990	2990	0
498	20240627	112200	85501475	2990	2990	2990	2990	0
499	20240627	112100	85501475	2990	2990	2990	2990	0
500	20240627	112000	85501475	2990	2990	2990	2990	0
501	20240627	111900	85501475	2990	2990	2990	2990	0
502	20240627	111800	85501475	2990	2990	2990	2990	0
503	20240627	111700	85501475	2990	2990	2990	2990	0
504	20240627	111600	85501475	2990	2990	2990	2990	1
505	20240627	111500	85498485	2990	2990	2990	2990	0
506	20240627	111400	85498485	2990	2990	2990	2990	0
507	20240627	111300	85498485	2990	2990	2990	2990	0
508	20240627	111200	85498485	2990	2990	2990	2990	0
509	20240627	111100	85498485	2990	2990	2990	2990	0
510	20240627	111000	85498485	2990	2990	2990	2990	0
511	20240627	110900	85498485	2990	2990	2990	2990	0
512	20240627	110800	85498485	2990	2990	2990	2990	0
513	20240627	110700	85498485	2990	2990	2990	2990	0
514	20240627	110600	85498485	2990	2990	2990	2990	0
515	20240627	110500	85498485	2990	2990	2990	2990	0
516	20240627	110400	85498485	2990	2990	2990	2990	7
517	20240627	110300	85477555	2990	2990	2990	2990	0
518	20240627	110200	85477555	2990	2990	2990	2990	0
519	20240627	110100	85477555	2990	2990	2990	2990	0
520	20240627	110000	85477555	2990	2990	2990	2990	1
521	20240627	105900	85474565	2985	2985	2985	2985	0
522	20240627	105800	85474565	2985	2985	2985	2985	0
523	20240627	105700	85474565	2985	2985	2985	2985	0
524	20240627	105600	85474565	2985	2985	2985	2985	0
525	20240627	105500	85474565	2985	2985	2985	2985	1
526	20240627	105400	85471580	2990	2990	2990	2990	2
527	20240627	105300	85465600	2995	2995	2995	2995	0
528	20240627	105200	85465600	2995	2995	2995	2990	3
529	20240627	105100	85456620	2975	2975	2975	2975	0
530	20240627	105000	85456620	2975	2985	2985	2975	40
531	20240627	104900	85337605	2990	2995	2995	2990	4
532	20240627	104800	85325635	2975	2975	2975	2975	0
533	20240627	104700	85325635	2975	2980	2980	2975	2021
534	20240627	104600	79312000	2995	2995	2995	2995	0
535	20240627	104500	79312000	2995	2995	2995	2995	0
536	20240627	104400	79312000	2995	2995	2995	2970	3
537	20240627	104300	79303040	2975	2970	2975	2970	11
538	20240627	104200	79270320	2975	2995	2995	2975	933
539	20240627	104100	76492975	2995	2995	2995	2995	0
540	20240627	104000	76492975	2995	2995	2995	2995	0
541	20240627	103900	76492975	2995	2995	2995	2995	1
542	20240627	103800	76489980	2985	2985	2985	2985	0
543	20240627	103700	76489980	2985	2985	2985	2985	0
544	20240627	103600	76489980	2985	2985	2985	2985	0
545	20240627	103500	76489980	2985	2985	2985	2985	0
546	20240627	103400	76489980	2985	2985	2985	2985	0
547	20240627	103300	76489980	2985	2985	2985	2985	5
548	20240627	103200	76475055	2995	2995	2995	2995	0
549	20240627	103100	76475055	2995	2995	2995	2995	0
550	20240627	103000	76475055	2995	2995	2995	2995	41
551	20240627	102900	76352260	2995	2995	2995	2995	1
552	20240627	102800	76349265	2985	2985	2985	2985	1
553	20240627	102700	76346280	2995	2995	2995	2995	0
554	20240627	102600	76346280	2995	2995	2995	2995	0
555	20240627	102500	76346280	2995	2995	2995	2995	100
556	20240627	102400	76046780	2995	2995	2995	2995	0
557	20240627	102300	76046780	2995	2995	2995	2995	2
558	20240627	102200	76040790	2990	2995	2995	2990	6
559	20240627	102100	76022845	2995	2995	2995	2995	30
560	20240627	102000	75932995	2995	2995	2995	2995	1
561	20240627	101900	75930000	2990	2990	2990	2990	2
562	20240627	101800	75924020	2990	2990	2990	2990	300
563	20240627	101700	75027020	2995	2995	2995	2995	0
564	20240627	101600	75027020	2995	2995	2995	2995	1
565	20240627	101500	75024025	2995	2990	2995	2990	60
566	20240627	101400	74844330	2995	2995	2995	2995	0
567	20240627	101300	74844330	2995	2995	2995	2995	50
568	20240627	101200	74694580	2995	2995	2995	2995	0
569	20240627	101100	74694580	2995	2995	2995	2995	0
570	20240627	101000	74694580	2995	2995	2995	2995	1
571	20240627	100900	74691585	2960	2960	2960	2960	0
572	20240627	100800	74691585	2960	2960	2960	2960	0
573	20240627	100700	74691585	2960	2960	2960	2960	0
574	20240627	100600	74691585	2960	2960	2960	2960	0
575	20240627	100500	74691585	2960	2960	2960	2960	0
576	20240627	100400	74691585	2960	3000	3000	2960	20982
577	20240627	100300	12477640	2990	2990	2990	2990	0
578	20240627	100200	12477640	2990	2990	2990	2990	47
579	20240627	100100	12337110	2990	2990	2990	2990	0
580	20240627	100000	12337110	2990	2990	2990	2990	265
581	20240627	095900	11544760	2990	2990	2990	2990	200
582	20240627	095800	10946760	2990	2990	2990	2990	0
583	20240627	095700	10946760	2990	2990	2990	2990	0
584	20240627	095600	10946760	2990	2990	2990	2990	5
585	20240627	095500	10931810	2985	2985	2985	2985	0
586	20240627	095400	10931810	2985	2985	2985	2985	0
587	20240627	095300	10931810	2985	2985	2985	2985	0
588	20240627	095200	10931810	2985	2985	2985	2985	0
589	20240627	095100	10931810	2985	2985	2985	2985	0
590	20240627	095000	10931810	2985	2985	2985	2985	0
591	20240627	094900	10931810	2985	2985	2985	2985	0
592	20240627	094800	10931810	2985	2985	2985	2985	0
593	20240627	094700	10931810	2985	2985	2985	2985	0
594	20240627	094600	10931810	2985	2985	2985	2985	0
595	20240627	094500	10931810	2985	2985	2985	2985	178
596	20240627	094400	10400480	2975	2980	2980	2975	2
597	20240627	094300	10394525	2980	2985	2985	2980	937
598	20240627	094200	7602260	2990	2990	2990	2990	1
599	20240627	094100	7599270	2990	2990	2990	2990	0
600	20240627	094000	7599270	2990	2990	2990	2990	41
601	20240627	093900	7476680	2990	2990	2990	2990	0
602	20240627	093800	7476680	2990	2990	2990	2990	0
603	20240627	093700	7476680	2990	2990	2990	2990	0
604	20240627	093600	7476680	2990	2990	2990	2990	1
605	20240627	093500	7473690	2990	2995	2995	2990	253
606	20240627	093400	6717020	2990	2990	2990	2990	0
607	20240627	093300	6717020	2990	2990	2990	2990	0
608	20240627	093200	6717020	2990	2990	2990	2990	0
609	20240627	093100	6717020	2990	2990	2990	2990	83
610	20240627	093000	6468850	2990	2990	2990	2990	3
611	20240627	092900	6459880	2990	2990	2990	2990	10
612	20240627	092800	6429980	2990	2990	2990	2990	180
613	20240627	092700	5891780	2990	2990	2990	2990	170
614	20240627	092600	5383480	2985	2990	2990	2985	375
615	20240627	092500	4264055	2985	2985	2985	2985	0
616	20240627	092400	4264055	2985	2985	2985	2985	373
617	20240627	092300	3150650	2985	2985	2985	2985	0
618	20240627	092200	3150650	2985	2985	2985	2985	0
619	20240627	092100	3150650	2985	2985	2985	2985	0
620	20240627	092000	3150650	2985	2985	2985	2985	0
621	20240627	091900	3150650	2985	2985	2985	2985	0
622	20240627	091800	3150650	2985	2985	2985	2985	0
623	20240627	091700	3150650	2985	2985	2985	2985	0
624	20240627	091600	3150650	2985	2990	2990	2985	4
625	20240627	091500	3138705	3000	3000	3000	3000	1
626	20240627	091400	3135705	3000	3000	3000	3000	0
627	20240627	091300	3135705	3000	3000	3000	3000	0
628	20240627	091200	3135705	3000	3000	3000	3000	0
629	20240627	091100	3135705	3000	3000	3000	3000	0
630	20240627	091000	3135705	3000	3000	3000	3000	10
631	20240627	090900	3105705	2980	2980	2980	2980	4
632	20240627	090800	3093785	2980	2980	2980	2980	60
633	20240627	090700	2914985	3010	3010	3010	3010	30
634	20240627	090600	2824685	2965	2965	2965	2965	0
635	20240627	090500	2824685	2965	2965	2965	2965	0
636	20240627	090400	2824685	2965	2975	2975	2965	12
637	20240627	090300	2789035	2985	3000	3000	2985	691
638	20240627	090200	725950	2985	2985	2985	2985	1
639	20240627	090100	722965	2995	2995	2995	2995	0
640	20240627	090000	722965	2995	3000	3000	2995	241