KissMeData/014100/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190000	77985330	2795	2795	2795	2795	288
3	20240627	185900	77985330	2795	2795	2795	2795	0
4	20240627	185800	77985330	2795	2795	2795	2795	0
5	20240627	185700	77985330	2795	2795	2795	2795	0
6	20240627	185600	77985330	2795	2795	2795	2795	0
7	20240627	185500	77985330	2795	2795	2795	2795	0
8	20240627	185400	77985330	2795	2795	2795	2795	0
9	20240627	185300	77985330	2795	2795	2795	2795	0
10	20240627	185200	77985330	2795	2795	2795	2795	0
11	20240627	185100	77985330	2795	2795	2795	2795	0
12	20240627	185000	77985330	2795	2795	2795	2795	0
13	20240627	184900	77985330	2795	2795	2795	2795	0
14	20240627	184800	77985330	2795	2795	2795	2795	0
15	20240627	184700	77985330	2795	2795	2795	2795	0
16	20240627	184600	77985330	2795	2795	2795	2795	0
17	20240627	184500	77985330	2795	2795	2795	2795	0
18	20240627	184400	77985330	2795	2795	2795	2795	0
19	20240627	184300	77985330	2795	2795	2795	2795	0
20	20240627	184200	77985330	2795	2795	2795	2795	0
21	20240627	184100	77985330	2795	2795	2795	2795	0
22	20240627	184000	77985330	2795	2795	2795	2795	0
23	20240627	183900	77985330	2795	2795	2795	2795	0
24	20240627	183800	77985330	2795	2795	2795	2795	0
25	20240627	183700	77985330	2795	2795	2795	2795	0
26	20240627	183600	77985330	2795	2795	2795	2795	0
27	20240627	183500	77985330	2795	2795	2795	2795	0
28	20240627	183400	77985330	2795	2795	2795	2795	0
29	20240627	183300	77985330	2795	2795	2795	2795	0
30	20240627	183200	77985330	2795	2795	2795	2795	0
31	20240627	183100	77985330	2795	2795	2795	2795	0
32	20240627	183000	77985330	2795	2795	2795	2795	288
33	20240627	182900	77985330	2795	2795	2795	2795	0
34	20240627	182800	77985330	2795	2795	2795	2795	0
35	20240627	182700	77985330	2795	2795	2795	2795	0
36	20240627	182600	77985330	2795	2795	2795	2795	0
37	20240627	182500	77985330	2795	2795	2795	2795	0
38	20240627	182400	77985330	2795	2795	2795	2795	0
39	20240627	182300	77985330	2795	2795	2795	2795	0
40	20240627	182200	77985330	2795	2795	2795	2795	0
41	20240627	182100	77985330	2795	2795	2795	2795	0
42	20240627	182000	77985330	2795	2795	2795	2795	0
43	20240627	181900	77985330	2795	2795	2795	2795	0
44	20240627	181800	77985330	2795	2795	2795	2795	0
45	20240627	181700	77985330	2795	2795	2795	2795	0
46	20240627	181600	77985330	2795	2795	2795	2795	0
47	20240627	181500	77985330	2795	2795	2795	2795	0
48	20240627	181400	77985330	2795	2795	2795	2795	0
49	20240627	181300	77985330	2795	2795	2795	2795	0
50	20240627	181200	77985330	2795	2795	2795	2795	0
51	20240627	181100	77985330	2795	2795	2795	2795	0
52	20240627	181000	77985330	2795	2795	2795	2795	0
53	20240627	180900	77985330	2795	2795	2795	2795	0
54	20240627	180800	77985330	2795	2795	2795	2795	0
55	20240627	180700	77985330	2795	2795	2795	2795	0
56	20240627	180600	77985330	2795	2795	2795	2795	0
57	20240627	180500	77985330	2795	2795	2795	2795	0
58	20240627	180400	77985330	2795	2795	2795	2795	0
59	20240627	180300	77985330	2795	2795	2795	2795	0
60	20240627	180200	77985330	2795	2795	2795	2795	0
61	20240627	180100	77985330	2795	2795	2795	2795	0
62	20240627	180000	77985330	2795	2795	2795	2795	288
63	20240627	175900	77985330	2795	2795	2795	2795	0
64	20240627	175800	77985330	2795	2795	2795	2795	0
65	20240627	175700	77985330	2795	2795	2795	2795	0
66	20240627	175600	77985330	2795	2795	2795	2795	0
67	20240627	175500	77985330	2795	2795	2795	2795	0
68	20240627	175400	77985330	2795	2795	2795	2795	0
69	20240627	175300	77985330	2795	2795	2795	2795	0
70	20240627	175200	77985330	2795	2795	2795	2795	0
71	20240627	175100	77985330	2795	2795	2795	2795	0
72	20240627	175000	77985330	2795	2795	2795	2795	0
73	20240627	174900	77985330	2795	2795	2795	2795	0
74	20240627	174800	77985330	2795	2795	2795	2795	0
75	20240627	174700	77985330	2795	2795	2795	2795	0
76	20240627	174600	77985330	2795	2795	2795	2795	0
77	20240627	174500	77985330	2795	2795	2795	2795	0
78	20240627	174400	77985330	2795	2795	2795	2795	0
79	20240627	174300	77985330	2795	2795	2795	2795	0
80	20240627	174200	77985330	2795	2795	2795	2795	0
81	20240627	174100	77985330	2795	2795	2795	2795	0
82	20240627	174000	77985330	2795	2795	2795	2795	0
83	20240627	173900	77985330	2795	2795	2795	2795	0
84	20240627	173800	77985330	2795	2795	2795	2795	0
85	20240627	173700	77985330	2795	2795	2795	2795	0
86	20240627	173600	77985330	2795	2795	2795	2795	0
87	20240627	173500	77985330	2795	2795	2795	2795	0
88	20240627	173400	77985330	2795	2795	2795	2795	0
89	20240627	173300	77985330	2795	2795	2795	2795	0
90	20240627	173200	77985330	2795	2795	2795	2795	0
91	20240627	173100	77985330	2795	2795	2795	2795	0
92	20240627	173000	77985330	2795	2795	2795	2795	288
93	20240627	172900	77985330	2795	2795	2795	2795	0
94	20240627	172800	77985330	2795	2795	2795	2795	0
95	20240627	172700	77985330	2795	2795	2795	2795	0
96	20240627	172600	77985330	2795	2795	2795	2795	0
97	20240627	172500	77985330	2795	2795	2795	2795	0
98	20240627	172400	77985330	2795	2795	2795	2795	0
99	20240627	172300	77985330	2795	2795	2795	2795	0
100	20240627	172200	77985330	2795	2795	2795	2795	0
101	20240627	172100	77985330	2795	2795	2795	2795	0
102	20240627	172000	77985330	2795	2795	2795	2795	0
103	20240627	171900	77985330	2795	2795	2795	2795	0
104	20240627	171800	77985330	2795	2795	2795	2795	0
105	20240627	171700	77985330	2795	2795	2795	2795	0
106	20240627	171600	77985330	2795	2795	2795	2795	0
107	20240627	171500	77985330	2795	2795	2795	2795	0
108	20240627	171400	77985330	2795	2795	2795	2795	0
109	20240627	171300	77985330	2795	2795	2795	2795	0
110	20240627	171200	77985330	2795	2795	2795	2795	0
111	20240627	171100	77985330	2795	2795	2795	2795	0
112	20240627	171000	77985330	2795	2795	2795	2795	0
113	20240627	170900	77985330	2795	2795	2795	2795	0
114	20240627	170800	77985330	2795	2795	2795	2795	0
115	20240627	170700	77985330	2795	2795	2795	2795	0
116	20240627	170600	77985330	2795	2795	2795	2795	0
117	20240627	170500	77985330	2795	2795	2795	2795	0
118	20240627	170400	77985330	2795	2795	2795	2795	0
119	20240627	170300	77985330	2795	2795	2795	2795	0
120	20240627	170200	77985330	2795	2795	2795	2795	0
121	20240627	170100	77985330	2795	2795	2795	2795	0
122	20240627	170000	77985330	2795	2795	2795	2795	288
123	20240627	165900	77985330	2795	2795	2795	2795	0
124	20240627	165800	77985330	2795	2795	2795	2795	0
125	20240627	165700	77985330	2795	2795	2795	2795	0
126	20240627	165600	77985330	2795	2795	2795	2795	0
127	20240627	165500	77985330	2795	2795	2795	2795	0
128	20240627	165400	77985330	2795	2795	2795	2795	0
129	20240627	165300	77985330	2795	2795	2795	2795	0
130	20240627	165200	77985330	2795	2795	2795	2795	0
131	20240627	165100	77985330	2795	2795	2795	2795	0
132	20240627	165000	77985330	2795	2795	2795	2795	0
133	20240627	164900	77985330	2795	2795	2795	2795	0
134	20240627	164800	77985330	2795	2795	2795	2795	0
135	20240627	164700	77985330	2795	2795	2795	2795	0
136	20240627	164600	77985330	2795	2795	2795	2795	0
137	20240627	164500	77985330	2795	2795	2795	2795	0
138	20240627	164400	77985330	2795	2795	2795	2795	0
139	20240627	164300	77985330	2795	2795	2795	2795	0
140	20240627	164200	77985330	2795	2795	2795	2795	0
141	20240627	164100	77985330	2795	2795	2795	2795	0
142	20240627	164000	77985330	2795	2795	2795	2795	0
143	20240627	163900	77985330	2795	2795	2795	2795	0
144	20240627	163800	77985330	2795	2795	2795	2795	0
145	20240627	163700	77985330	2795	2795	2795	2795	0
146	20240627	163600	77985330	2795	2795	2795	2795	0
147	20240627	163500	77985330	2795	2795	2795	2795	0
148	20240627	163400	77985330	2795	2795	2795	2795	0
149	20240627	163300	77985330	2795	2795	2795	2795	0
150	20240627	163200	77985330	2795	2795	2795	2795	0
151	20240627	163100	77985330	2795	2795	2795	2795	0
152	20240627	163000	77985330	2795	2795	2795	2795	288
153	20240627	162900	77985330	2795	2795	2795	2795	0
154	20240627	162800	77985330	2795	2795	2795	2795	0
155	20240627	162700	77985330	2795	2795	2795	2795	0
156	20240627	162600	77985330	2795	2795	2795	2795	0
157	20240627	162500	77985330	2795	2795	2795	2795	0
158	20240627	162400	77985330	2795	2795	2795	2795	0
159	20240627	162300	77985330	2795	2795	2795	2795	0
160	20240627	162200	77985330	2795	2795	2795	2795	0
161	20240627	162100	77985330	2795	2795	2795	2795	0
162	20240627	162000	77985330	2795	2795	2795	2795	0
163	20240627	161900	77985330	2795	2795	2795	2795	0
164	20240627	161800	77985330	2795	2795	2795	2795	0
165	20240627	161700	77985330	2795	2795	2795	2795	0
166	20240627	161600	77985330	2795	2795	2795	2795	0
167	20240627	161500	77985330	2795	2795	2795	2795	0
168	20240627	161400	77985330	2795	2795	2795	2795	0
169	20240627	161300	77985330	2795	2795	2795	2795	0
170	20240627	161200	77985330	2795	2795	2795	2795	0
171	20240627	161100	77985330	2795	2795	2795	2795	0
172	20240627	161000	77985330	2795	2795	2795	2795	0
173	20240627	160900	77985330	2795	2795	2795	2795	0
174	20240627	160800	77985330	2795	2795	2795	2795	0
175	20240627	160700	77985330	2795	2795	2795	2795	0
176	20240627	160600	77985330	2795	2795	2795	2795	0
177	20240627	160500	77985330	2795	2795	2795	2795	0
178	20240627	160400	77985330	2795	2795	2795	2795	0
179	20240627	160300	77985330	2795	2795	2795	2795	0
180	20240627	160200	77985330	2795	2795	2795	2795	0
181	20240627	160100	77985330	2795	2795	2795	2795	0
182	20240627	160000	77985330	2795	2795	2795	2795	288
183	20240627	155900	77985330	2795	2795	2795	2795	0
184	20240627	155800	77985330	2795	2795	2795	2795	0
185	20240627	155700	77985330	2795	2795	2795	2795	0
186	20240627	155600	77985330	2795	2795	2795	2795	0
187	20240627	155500	77985330	2795	2795	2795	2795	0
188	20240627	155400	77985330	2795	2795	2795	2795	0
189	20240627	155300	77985330	2795	2795	2795	2795	0
190	20240627	155200	77985330	2795	2795	2795	2795	0
191	20240627	155100	77985330	2795	2795	2795	2795	0
192	20240627	155000	77985330	2795	2795	2795	2795	0
193	20240627	154900	77985330	2795	2795	2795	2795	0
194	20240627	154800	77985330	2795	2795	2795	2795	0
195	20240627	154700	77985330	2795	2795	2795	2795	0
196	20240627	154600	77985330	2795	2795	2795	2795	0
197	20240627	154500	77985330	2795	2795	2795	2795	0
198	20240627	154400	77985330	2795	2795	2795	2795	0
199	20240627	154300	77985330	2795	2795	2795	2795	0
200	20240627	154200	77985330	2795	2795	2795	2795	0
201	20240627	154100	77985330	2795	2795	2795	2795	0
202	20240627	154000	77985330	2795	2795	2795	2795	0
203	20240627	153900	77985330	2795	2795	2795	2795	0
204	20240627	153800	77985330	2795	2795	2795	2795	0
205	20240627	153700	77985330	2795	2795	2795	2795	0
206	20240627	153600	77985330	2795	2795	2795	2795	0
207	20240627	153500	77985330	2795	2795	2795	2795	0
208	20240627	153400	77985330	2795	2795	2795	2795	0
209	20240627	153300	77985330	2795	2795	2795	2795	0
210	20240627	153200	77985330	2795	2795	2795	2795	0
211	20240627	153100	77985330	2795	2795	2795	2795	0
212	20240627	153000	77985330	2795	2795	2795	2795	576
213	20240627	152900	77180370	2820	2820	2820	2820	0
214	20240627	152800	77180370	2820	2820	2820	2820	0
215	20240627	152700	77180370	2820	2820	2820	2820	0
216	20240627	152600	77180370	2820	2820	2820	2820	0
217	20240627	152500	77180370	2820	2820	2820	2820	0
218	20240627	152400	77180370	2820	2820	2820	2820	0
219	20240627	152300	77180370	2820	2820	2820	2820	0
220	20240627	152200	77180370	2820	2820	2820	2820	0
221	20240627	152100	77180370	2820	2820	2820	2820	0
222	20240627	152000	77180370	2820	2820	2820	2820	0
223	20240627	151900	77180370	2820	2820	2820	2820	1
224	20240627	151800	77177550	2800	2800	2800	2800	0
225	20240627	151700	77177550	2800	2805	2805	2800	1000
226	20240627	151600	74376715	2805	2805	2805	2805	3
227	20240627	151500	74368300	2800	2800	2800	2800	0
228	20240627	151400	74368300	2800	2800	2800	2800	0
229	20240627	151300	74368300	2800	2805	2805	2800	2099
230	20240627	151200	68487515	2830	2830	2830	2830	0
231	20240627	151100	68487515	2830	2830	2830	2830	0
232	20240627	151000	68487515	2830	2830	2830	2830	0
233	20240627	150900	68487515	2830	2830	2830	2830	0
234	20240627	150800	68487515	2830	2830	2830	2830	0
235	20240627	150700	68487515	2830	2830	2830	2830	0
236	20240627	150600	68487515	2830	2830	2830	2830	0
237	20240627	150500	68487515	2830	2830	2830	2830	1
238	20240627	150400	68484685	2830	2830	2830	2830	0
239	20240627	150300	68484685	2830	2830	2830	2830	0
240	20240627	150200	68484685	2830	2830	2830	2830	0
241	20240627	150100	68484685	2830	2830	2830	2830	0
242	20240627	150000	68484685	2830	2830	2830	2830	0
243	20240627	145900	68484685	2830	2830	2830	2830	0
244	20240627	145800	68484685	2830	2830	2830	2830	50
245	20240627	145700	68343185	2830	2830	2830	2830	0
246	20240627	145600	68343185	2830	2820	2830	2820	144
247	20240627	145500	67936970	2820	2820	2820	2820	0
248	20240627	145400	67936970	2820	2810	2820	2800	1989
249	20240627	145300	62355050	2820	2820	2820	2820	0
250	20240627	145200	62355050	2820	2820	2820	2820	0
251	20240627	145100	62355050	2820	2820	2820	2820	0
252	20240627	145000	62355050	2820	2820	2820	2820	0
253	20240627	144900	62355050	2820	2820	2820	2820	0
254	20240627	144800	62355050	2820	2820	2820	2820	0
255	20240627	144700	62355050	2820	2820	2820	2820	0
256	20240627	144600	62355050	2820	2820	2820	2820	0
257	20240627	144500	62355050	2820	2820	2820	2820	0
258	20240627	144400	62355050	2820	2820	2820	2820	0
259	20240627	144300	62355050	2820	2820	2820	2820	0
260	20240627	144200	62355050	2820	2820	2820	2820	0
261	20240627	144100	62355050	2820	2820	2820	2820	0
262	20240627	144000	62355050	2820	2820	2820	2820	0
263	20240627	143900	62355050	2820	2810	2820	2810	401
264	20240627	143800	61228230	2810	2810	2810	2810	1000
265	20240627	143700	58418230	2820	2820	2820	2820	2
266	20240627	143600	58412590	2820	2820	2820	2820	23
267	20240627	143500	58347730	2815	2815	2815	2815	0
268	20240627	143400	58347730	2815	2815	2815	2815	0
269	20240627	143300	58347730	2815	2815	2815	2815	0
270	20240627	143200	58347730	2815	2815	2815	2815	0
271	20240627	143100	58347730	2815	2815	2815	2815	0
272	20240627	143000	58347730	2815	2815	2815	2815	74
273	20240627	142900	58139420	2825	2825	2825	2825	0
274	20240627	142800	58139420	2825	2825	2825	2825	0
275	20240627	142700	58139420	2825	2825	2825	2825	1
276	20240627	142600	58136595	2815	2815	2815	2815	0
277	20240627	142500	58136595	2815	2815	2815	2815	0
278	20240627	142400	58136595	2815	2815	2815	2815	274
279	20240627	142300	57365285	2815	2815	2815	2815	0
280	20240627	142200	57365285	2815	2815	2815	2815	0
281	20240627	142100	57365285	2815	2815	2815	2815	0
282	20240627	142000	57365285	2815	2815	2815	2815	90
283	20240627	141900	57111935	2815	2815	2815	2815	0
284	20240627	141800	57111935	2815	2815	2815	2815	0
285	20240627	141700	57111935	2815	2815	2815	2815	0
286	20240627	141600	57111935	2815	2815	2815	2815	1
287	20240627	141500	57109120	2810	2810	2810	2810	0
288	20240627	141400	57109120	2810	2810	2810	2810	0
289	20240627	141300	57109120	2810	2810	2810	2810	0
290	20240627	141200	57109120	2810	2810	2810	2810	0
291	20240627	141100	57109120	2810	2810	2810	2810	0
292	20240627	141000	57109120	2810	2810	2810	2810	0
293	20240627	140900	57109120	2810	2810	2810	2810	0
294	20240627	140800	57109120	2810	2810	2810	2810	40
295	20240627	140700	56996720	2815	2815	2815	2815	0
296	20240627	140600	56996720	2815	2815	2815	2815	0
297	20240627	140500	56996720	2815	2815	2815	2815	50
298	20240627	140400	56855970	2800	2800	2800	2800	0
299	20240627	140300	56855970	2800	2800	2800	2800	0
300	20240627	140200	56855970	2800	2800	2800	2800	0
301	20240627	140100	56855970	2800	2805	2805	2800	483
302	20240627	140000	55503520	2800	2800	2800	2800	0
303	20240627	135900	55503520	2800	2800	2800	2800	0
304	20240627	135800	55503520	2800	2800	2800	2800	0
305	20240627	135700	55503520	2800	2800	2800	2800	0
306	20240627	135600	55503520	2800	2800	2800	2800	0
307	20240627	135500	55503520	2800	2820	2820	2800	2300
308	20240627	135400	49049020	2825	2825	2825	2825	0
309	20240627	135300	49049020	2825	2825	2825	2825	0
310	20240627	135200	49049020	2825	2825	2825	2825	1
311	20240627	135100	49046195	2820	2820	2820	2820	0
312	20240627	135000	49046195	2820	2820	2820	2820	1
313	20240627	134900	49043375	2825	2825	2825	2825	0
314	20240627	134800	49043375	2825	2825	2825	2825	0
315	20240627	134700	49043375	2825	2825	2825	2825	0
316	20240627	134600	49043375	2825	2825	2825	2825	0
317	20240627	134500	49043375	2825	2825	2825	2825	1
318	20240627	134400	49040550	2810	2815	2815	2810	298
319	20240627	134300	48202870	2820	2820	2820	2820	0
320	20240627	134200	48202870	2820	2820	2820	2820	0
321	20240627	134100	48202870	2820	2820	2820	2820	0
322	20240627	134000	48202870	2820	2820	2820	2820	1
323	20240627	133900	48200050	2830	2830	2830	2830	0
324	20240627	133800	48200050	2830	2830	2830	2830	0
325	20240627	133700	48200050	2830	2830	2830	2830	0
326	20240627	133600	48200050	2830	2830	2830	2830	0
327	20240627	133500	48200050	2830	2830	2830	2830	0
328	20240627	133400	48200050	2830	2830	2830	2830	0
329	20240627	133300	48200050	2830	2830	2830	2830	0
330	20240627	133200	48200050	2830	2830	2830	2830	0
331	20240627	133100	48200050	2830	2830	2830	2830	0
332	20240627	133000	48200050	2830	2830	2830	2830	1
333	20240627	132900	48197220	2815	2830	2830	2815	14
334	20240627	132800	48157795	2815	2815	2815	2815	0
335	20240627	132700	48157795	2815	2815	2815	2815	0
336	20240627	132600	48157795	2815	2815	2815	2815	0
337	20240627	132500	48157795	2815	2815	2815	2815	500
338	20240627	132400	46750295	2820	2820	2820	2820	0
339	20240627	132300	46750295	2820	2820	2820	2820	500
340	20240627	132200	45340295	2820	2830	2830	2820	300
341	20240627	132100	44493780	2830	2830	2830	2830	0
342	20240627	132000	44493780	2830	2830	2830	2830	0
343	20240627	131900	44493780	2830	2830	2830	2830	100
344	20240627	131800	44210780	2845	2845	2845	2845	1
345	20240627	131700	44207935	2830	2830	2830	2830	0
346	20240627	131600	44207935	2830	2830	2830	2830	0
347	20240627	131500	44207935	2830	2830	2830	2830	0
348	20240627	131400	44207935	2830	2830	2830	2830	0
349	20240627	131300	44207935	2830	2830	2830	2830	0
350	20240627	131200	44207935	2830	2830	2830	2830	0
351	20240627	131100	44207935	2830	2840	2840	2830	213
352	20240627	131000	43604620	2845	2845	2845	2845	0
353	20240627	130900	43604620	2845	2845	2845	2845	0
354	20240627	130800	43604620	2845	2845	2845	2845	0
355	20240627	130700	43604620	2845	2845	2845	2845	0
356	20240627	130600	43604620	2845	2845	2845	2845	0
357	20240627	130500	43604620	2845	2845	2845	2845	0
358	20240627	130400	43604620	2845	2845	2845	2845	0
359	20240627	130300	43604620	2845	2845	2845	2845	0
360	20240627	130200	43604620	2845	2845	2845	2845	0
361	20240627	130100	43604620	2845	2845	2845	2845	1
362	20240627	130000	43601775	2850	2850	2850	2850	0
363	20240627	125900	43601775	2850	2850	2850	2850	0
364	20240627	125800	43601775	2850	2850	2850	2850	0
365	20240627	125700	43601775	2850	2850	2850	2850	0
366	20240627	125600	43601775	2850	2850	2850	2850	0
367	20240627	125500	43601775	2850	2850	2850	2850	0
368	20240627	125400	43601775	2850	2850	2850	2850	0
369	20240627	125300	43601775	2850	2850	2850	2850	0
370	20240627	125200	43601775	2850	2850	2850	2850	0
371	20240627	125100	43601775	2850	2850	2850	2850	0
372	20240627	125000	43601775	2850	2850	2850	2850	0
373	20240627	124900	43601775	2850	2850	2850	2850	0
374	20240627	124800	43601775	2850	2850	2850	2850	0
375	20240627	124700	43601775	2850	2850	2850	2850	0
376	20240627	124600	43601775	2850	2850	2850	2850	0
377	20240627	124500	43601775	2850	2850	2850	2850	0
378	20240627	124400	43601775	2850	2850	2850	2850	0
379	20240627	124300	43601775	2850	2850	2850	2850	0
380	20240627	124200	43601775	2850	2850	2850	2850	0
381	20240627	124100	43601775	2850	2850	2850	2850	0
382	20240627	124000	43601775	2850	2850	2850	2850	10
383	20240627	123900	43573275	2850	2850	2850	2850	0
384	20240627	123800	43573275	2850	2850	2850	2850	1
385	20240627	123700	43570425	2850	2850	2850	2850	0
386	20240627	123600	43570425	2850	2850	2850	2850	0
387	20240627	123500	43570425	2850	2850	2850	2850	0
388	20240627	123400	43570425	2850	2850	2850	2850	0
389	20240627	123300	43570425	2850	2850	2850	2850	1
390	20240627	123200	43567575	2850	2850	2850	2850	0
391	20240627	123100	43567575	2850	2850	2850	2850	100
392	20240627	123000	43282575	2845	2845	2845	2845	0
393	20240627	122900	43282575	2845	2845	2845	2845	0
394	20240627	122800	43282575	2845	2845	2845	2845	30
395	20240627	122700	43197225	2850	2850	2850	2850	0
396	20240627	122600	43197225	2850	2850	2850	2850	0
397	20240627	122500	43197225	2850	2850	2850	2850	0
398	20240627	122400	43197225	2850	2850	2850	2850	0
399	20240627	122300	43197225	2850	2850	2850	2850	0
400	20240627	122200	43197225	2850	2850	2850	2850	0
401	20240627	122100	43197225	2850	2850	2850	2850	0
402	20240627	122000	43197225	2850	2850	2850	2850	0
403	20240627	121900	43197225	2850	2850	2850	2850	0
404	20240627	121800	43197225	2850	2850	2850	2850	0
405	20240627	121700	43197225	2850	2850	2850	2850	0
406	20240627	121600	43197225	2850	2850	2850	2850	0
407	20240627	121500	43197225	2850	2850	2850	2850	0
408	20240627	121400	43197225	2850	2850	2850	2850	0
409	20240627	121300	43197225	2850	2850	2850	2850	0
410	20240627	121200	43197225	2850	2850	2850	2850	0
411	20240627	121100	43197225	2850	2850	2850	2850	0
412	20240627	121000	43197225	2850	2850	2850	2850	0
413	20240627	120900	43197225	2850	2850	2850	2850	0
414	20240627	120800	43197225	2850	2850	2850	2850	0
415	20240627	120700	43197225	2850	2850	2850	2850	0
416	20240627	120600	43197225	2850	2850	2850	2850	0
417	20240627	120500	43197225	2850	2850	2850	2850	0
418	20240627	120400	43197225	2850	2850	2850	2850	0
419	20240627	120300	43197225	2850	2850	2850	2850	0
420	20240627	120200	43197225	2850	2850	2850	2850	0
421	20240627	120100	43197225	2850	2850	2850	2850	0
422	20240627	120000	43197225	2850	2850	2850	2850	0
423	20240627	115900	43197225	2850	2850	2850	2850	0
424	20240627	115800	43197225	2850	2850	2850	2850	0
425	20240627	115700	43197225	2850	2850	2850	2850	1
426	20240627	115600	43194375	2845	2845	2845	2845	0
427	20240627	115500	43194375	2845	2845	2845	2845	0
428	20240627	115400	43194375	2845	2845	2845	2845	0
429	20240627	115300	43194375	2845	2845	2845	2845	0
430	20240627	115200	43194375	2845	2845	2845	2845	0
431	20240627	115100	43194375	2845	2845	2845	2845	70
432	20240627	115000	42995225	2845	2845	2845	2845	55
433	20240627	114900	42838750	2845	2845	2845	2845	0
434	20240627	114800	42838750	2845	2845	2845	2845	0
435	20240627	114700	42838750	2845	2845	2845	2845	0
436	20240627	114600	42838750	2845	2845	2845	2845	0
437	20240627	114500	42838750	2845	2845	2845	2845	1
438	20240627	114400	42835905	2845	2845	2845	2845	0
439	20240627	114300	42835905	2845	2845	2845	2845	0
440	20240627	114200	42835905	2845	2845	2845	2845	0
441	20240627	114100	42835905	2845	2845	2845	2845	0
442	20240627	114000	42835905	2845	2845	2845	2845	0
443	20240627	113900	42835905	2845	2845	2845	2845	0
444	20240627	113800	42835905	2845	2845	2845	2845	0
445	20240627	113700	42835905	2845	2845	2845	2845	0
446	20240627	113600	42835905	2845	2845	2845	2845	0
447	20240627	113500	42835905	2845	2845	2845	2845	0
448	20240627	113400	42835905	2845	2830	2845	2830	3
449	20240627	113300	42827400	2845	2845	2845	2845	0
450	20240627	113200	42827400	2845	2845	2845	2845	0
451	20240627	113100	42827400	2845	2845	2845	2845	0
452	20240627	113000	42827400	2845	2845	2845	2845	0
453	20240627	112900	42827400	2845	2845	2845	2845	0
454	20240627	112800	42827400	2845	2845	2845	2845	0
455	20240627	112700	42827400	2845	2845	2845	2845	0
456	20240627	112600	42827400	2845	2845	2845	2845	0
457	20240627	112500	42827400	2845	2845	2845	2845	1
458	20240627	112400	42824555	2845	2845	2845	2845	0
459	20240627	112300	42824555	2845	2845	2845	2845	0
460	20240627	112200	42824555	2845	2845	2845	2845	0
461	20240627	112100	42824555	2845	2845	2845	2845	0
462	20240627	112000	42824555	2845	2845	2845	2845	0
463	20240627	111900	42824555	2845	2845	2845	2845	0
464	20240627	111800	42824555	2845	2845	2845	2845	0
465	20240627	111700	42824555	2845	2845	2845	2845	0
466	20240627	111600	42824555	2845	2845	2845	2845	0
467	20240627	111500	42824555	2845	2845	2845	2845	0
468	20240627	111400	42824555	2845	2845	2845	2845	0
469	20240627	111300	42824555	2845	2845	2845	2845	0
470	20240627	111200	42824555	2845	2845	2845	2845	0
471	20240627	111100	42824555	2845	2845	2845	2845	0
472	20240627	111000	42824555	2845	2845	2845	2845	0
473	20240627	110900	42824555	2845	2845	2845	2845	0
474	20240627	110800	42824555	2845	2845	2845	2845	0
475	20240627	110700	42824555	2845	2845	2845	2845	0
476	20240627	110600	42824555	2845	2835	2845	2825	33
477	20240627	110500	42731000	2830	2830	2830	2830	54
478	20240627	110400	42578180	2830	2830	2830	2830	0
479	20240627	110300	42578180	2830	2830	2830	2830	0
480	20240627	110200	42578180	2830	2830	2830	2830	0
481	20240627	110100	42578180	2830	2830	2830	2830	1
482	20240627	110000	42575350	2820	2820	2820	2820	0
483	20240627	105900	42575350	2820	2820	2820	2820	1
484	20240627	105800	42572530	2830	2830	2830	2830	1
485	20240627	105700	42569700	2820	2830	2830	2820	201
486	20240627	105600	42002605	2835	2835	2835	2835	23
487	20240627	105500	41937400	2845	2845	2845	2845	0
488	20240627	105400	41937400	2845	2845	2845	2845	1
489	20240627	105300	41934555	2835	2850	2850	2835	4
490	20240627	105200	41923190	2835	2835	2835	2835	0
491	20240627	105100	41923190	2835	2835	2835	2835	1
492	20240627	105000	41920355	2845	2835	2845	2835	4
493	20240627	104900	41908995	2840	2845	2845	2840	837
494	20240627	104800	39531150	2855	2855	2855	2855	5000
495	20240627	104700	25256150	2855	2855	2855	2855	0
496	20240627	104600	25256150	2855	2855	2855	2855	0
497	20240627	104500	25256150	2855	2855	2855	2855	1
498	20240627	104400	25253295	2855	2855	2855	2855	0
499	20240627	104300	25253295	2855	2855	2855	2855	0
500	20240627	104200	25253295	2855	2855	2855	2855	0
501	20240627	104100	25253295	2855	2855	2855	2855	0
502	20240627	104000	25253295	2855	2855	2855	2855	1
503	20240627	103900	25250440	2850	2855	2855	2850	1517
504	20240627	103800	20919960	2865	2865	2865	2865	0
505	20240627	103700	20919960	2865	2865	2865	2865	0
506	20240627	103600	20919960	2865	2865	2865	2865	0
507	20240627	103500	20919960	2865	2865	2865	2865	0
508	20240627	103400	20919960	2865	2865	2865	2865	0
509	20240627	103300	20919960	2865	2865	2865	2865	0
510	20240627	103200	20919960	2865	2865	2865	2865	53
511	20240627	103100	20768115	2860	2860	2860	2860	0
512	20240627	103000	20768115	2860	2860	2860	2860	0
513	20240627	102900	20768115	2860	2860	2860	2860	1
514	20240627	102800	20765255	2865	2865	2865	2865	115
515	20240627	102700	20435780	2855	2855	2855	2855	0
516	20240627	102600	20435780	2855	2855	2855	2855	0
517	20240627	102500	20435780	2855	2855	2855	2855	0
518	20240627	102400	20435780	2855	2855	2855	2855	1
519	20240627	102300	20432925	2870	2870	2870	2870	0
520	20240627	102200	20432925	2870	2870	2870	2870	0
521	20240627	102100	20432925	2870	2855	2870	2855	11
522	20240627	102000	20401505	2850	2850	2850	2850	333
523	20240627	101900	19452455	2850	2850	2850	2850	0
524	20240627	101800	19452455	2850	2850	2850	2850	99
525	20240627	101700	19170305	2855	2855	2855	2855	0
526	20240627	101600	19170305	2855	2855	2855	2855	0
527	20240627	101500	19170305	2855	2855	2855	2855	0
528	20240627	101400	19170305	2855	2855	2855	2855	0
529	20240627	101300	19170305	2855	2855	2855	2855	0
530	20240627	101200	19170305	2855	2855	2855	2855	78
531	20240627	101100	18947615	2855	2855	2855	2855	0
532	20240627	101000	18947615	2855	2855	2855	2855	0
533	20240627	100900	18947615	2855	2855	2855	2855	0
534	20240627	100800	18947615	2855	2855	2855	2855	0
535	20240627	100700	18947615	2855	2855	2855	2855	0
536	20240627	100600	18947615	2855	2855	2855	2855	0
537	20240627	100500	18947615	2855	2855	2855	2855	0
538	20240627	100400	18947615	2855	2855	2855	2855	0
539	20240627	100300	18947615	2855	2855	2855	2855	0
540	20240627	100200	18947615	2855	2855	2855	2855	0
541	20240627	100100	18947615	2855	2855	2855	2855	0
542	20240627	100000	18947615	2855	2855	2855	2855	0
543	20240627	095900	18947615	2855	2855	2855	2855	0
544	20240627	095800	18947615	2855	2855	2855	2855	0
545	20240627	095700	18947615	2855	2855	2855	2855	15
546	20240627	095600	18904790	2845	2845	2845	2845	0
547	20240627	095500	18904790	2845	2845	2845	2845	0
548	20240627	095400	18904790	2845	2845	2845	2845	0
549	20240627	095300	18904790	2845	2845	2845	2845	0
550	20240627	095200	18904790	2845	2845	2845	2845	0
551	20240627	095100	18904790	2845	2845	2845	2845	0
552	20240627	095000	18904790	2845	2845	2845	2845	0
553	20240627	094900	18904790	2845	2845	2845	2845	1
554	20240627	094800	18901945	2855	2855	2855	2855	0
555	20240627	094700	18901945	2855	2855	2855	2855	0
556	20240627	094600	18901945	2855	2855	2855	2855	0
557	20240627	094500	18901945	2855	2855	2855	2855	0
558	20240627	094400	18901945	2855	2855	2855	2855	0
559	20240627	094300	18901945	2855	2855	2855	2855	0
560	20240627	094200	18901945	2855	2855	2855	2855	0
561	20240627	094100	18901945	2855	2855	2855	2855	0
562	20240627	094000	18901945	2855	2855	2855	2855	0
563	20240627	093900	18901945	2855	2855	2855	2855	100
564	20240627	093800	18616445	2855	2855	2855	2855	0
565	20240627	093700	18616445	2855	2855	2855	2855	0
566	20240627	093600	18616445	2855	2855	2855	2855	35
567	20240627	093500	18516520	2845	2845	2845	2845	0
568	20240627	093400	18516520	2845	2845	2845	2845	0
569	20240627	093300	18516520	2845	2845	2845	2845	0
570	20240627	093200	18516520	2845	2845	2845	2845	59
571	20240627	093100	18348665	2845	2845	2845	2845	0
572	20240627	093000	18348665	2845	2845	2845	2845	0
573	20240627	092900	18348665	2845	2845	2845	2845	60
574	20240627	092800	18177965	2845	2845	2845	2845	0
575	20240627	092700	18177965	2845	2845	2845	2845	0
576	20240627	092600	18177965	2845	2850	2850	2845	1299
577	20240627	092500	14481570	2855	2855	2855	2855	0
578	20240627	092400	14481570	2855	2855	2855	2855	300
579	20240627	092300	13625070	2855	2855	2855	2855	499
580	20240627	092200	12200425	2855	2855	2855	2855	0
581	20240627	092100	12200425	2855	2855	2855	2855	110
582	20240627	092000	11886375	2855	2855	2855	2855	1877
583	20240627	091900	6527540	2860	2860	2860	2860	0
584	20240627	091800	6527540	2860	2860	2860	2860	0
585	20240627	091700	6527540	2860	2860	2860	2860	34
586	20240627	091600	6430300	2865	2865	2865	2865	159
587	20240627	091500	5974765	2865	2865	2865	2865	219
588	20240627	091400	5347330	2870	2870	2870	2870	30
589	20240627	091300	5261230	2885	2885	2885	2885	0
590	20240627	091200	5261230	2885	2885	2885	2885	0
591	20240627	091100	5261230	2885	2885	2885	2885	0
592	20240627	091000	5261230	2885	2885	2885	2885	0
593	20240627	090900	5261230	2885	2885	2885	2885	0
594	20240627	090800	5261230	2885	2885	2885	2885	0
595	20240627	090700	5261230	2885	2885	2885	2885	1
596	20240627	090600	5258345	2870	2875	2875	2870	56
597	20240627	090500	5097520	2875	2875	2875	2875	750
598	20240627	090400	2941270	2875	2880	2880	2875	2
599	20240627	090300	2935515	2885	2885	2885	2885	0
600	20240627	090200	2935515	2885	2885	2885	2885	0
601	20240627	090100	2935515	2885	2890	2890	2885	2
602	20240627	090000	2929740	2895	2895	2895	2895	1012