KissMeData/361570/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212400	122482375	3000	3000	3000	3000	138
3	20240627	212300	122482375	3000	3000	3000	3000	0
4	20240627	212200	122482375	3000	3000	3000	3000	0
5	20240627	212100	122482375	3000	3000	3000	3000	0
6	20240627	212000	122482375	3000	3000	3000	3000	0
7	20240627	211900	122482375	3000	3000	3000	3000	0
8	20240627	211800	122482375	3000	3000	3000	3000	0
9	20240627	211700	122482375	3000	3000	3000	3000	0
10	20240627	211600	122482375	3000	3000	3000	3000	0
11	20240627	211500	122482375	3000	3000	3000	3000	0
12	20240627	211400	122482375	3000	3000	3000	3000	0
13	20240627	211300	122482375	3000	3000	3000	3000	0
14	20240627	211200	122482375	3000	3000	3000	3000	0
15	20240627	211100	122482375	3000	3000	3000	3000	0
16	20240627	211000	122482375	3000	3000	3000	3000	0
17	20240627	210900	122482375	3000	3000	3000	3000	0
18	20240627	210800	122482375	3000	3000	3000	3000	0
19	20240627	210700	122482375	3000	3000	3000	3000	0
20	20240627	210600	122482375	3000	3000	3000	3000	0
21	20240627	210500	122482375	3000	3000	3000	3000	0
22	20240627	210400	122482375	3000	3000	3000	3000	0
23	20240627	210300	122482375	3000	3000	3000	3000	0
24	20240627	210200	122482375	3000	3000	3000	3000	0
25	20240627	210100	122482375	3000	3000	3000	3000	0
26	20240627	210000	122482375	3000	3000	3000	3000	0
27	20240627	205900	122482375	3000	3000	3000	3000	0
28	20240627	205800	122482375	3000	3000	3000	3000	0
29	20240627	205700	122482375	3000	3000	3000	3000	0
30	20240627	205600	122482375	3000	3000	3000	3000	0
31	20240627	205500	122482375	3000	3000	3000	3000	0
32	20240627	205400	122482375	3000	3000	3000	3000	138
33	20240627	205300	122482375	3000	3000	3000	3000	0
34	20240627	205200	122482375	3000	3000	3000	3000	0
35	20240627	205100	122482375	3000	3000	3000	3000	0
36	20240627	205000	122482375	3000	3000	3000	3000	0
37	20240627	204900	122482375	3000	3000	3000	3000	0
38	20240627	204800	122482375	3000	3000	3000	3000	0
39	20240627	204700	122482375	3000	3000	3000	3000	0
40	20240627	204600	122482375	3000	3000	3000	3000	0
41	20240627	204500	122482375	3000	3000	3000	3000	0
42	20240627	204400	122482375	3000	3000	3000	3000	0
43	20240627	204300	122482375	3000	3000	3000	3000	0
44	20240627	204200	122482375	3000	3000	3000	3000	0
45	20240627	204100	122482375	3000	3000	3000	3000	0
46	20240627	204000	122482375	3000	3000	3000	3000	0
47	20240627	203900	122482375	3000	3000	3000	3000	0
48	20240627	203800	122482375	3000	3000	3000	3000	0
49	20240627	203700	122482375	3000	3000	3000	3000	0
50	20240627	203600	122482375	3000	3000	3000	3000	0
51	20240627	203500	122482375	3000	3000	3000	3000	0
52	20240627	203400	122482375	3000	3000	3000	3000	0
53	20240627	203300	122482375	3000	3000	3000	3000	0
54	20240627	203200	122482375	3000	3000	3000	3000	0
55	20240627	203100	122482375	3000	3000	3000	3000	0
56	20240627	203000	122482375	3000	3000	3000	3000	0
57	20240627	202900	122482375	3000	3000	3000	3000	0
58	20240627	202800	122482375	3000	3000	3000	3000	0
59	20240627	202700	122482375	3000	3000	3000	3000	0
60	20240627	202600	122482375	3000	3000	3000	3000	0
61	20240627	202500	122482375	3000	3000	3000	3000	0
62	20240627	202400	122482375	3000	3000	3000	3000	138
63	20240627	202300	122482375	3000	3000	3000	3000	0
64	20240627	202200	122482375	3000	3000	3000	3000	0
65	20240627	202100	122482375	3000	3000	3000	3000	0
66	20240627	202000	122482375	3000	3000	3000	3000	0
67	20240627	201900	122482375	3000	3000	3000	3000	0
68	20240627	201800	122482375	3000	3000	3000	3000	0
69	20240627	201700	122482375	3000	3000	3000	3000	0
70	20240627	201600	122482375	3000	3000	3000	3000	0
71	20240627	201500	122482375	3000	3000	3000	3000	0
72	20240627	201400	122482375	3000	3000	3000	3000	0
73	20240627	201300	122482375	3000	3000	3000	3000	0
74	20240627	201200	122482375	3000	3000	3000	3000	0
75	20240627	201100	122482375	3000	3000	3000	3000	0
76	20240627	201000	122482375	3000	3000	3000	3000	0
77	20240627	200900	122482375	3000	3000	3000	3000	0
78	20240627	200800	122482375	3000	3000	3000	3000	0
79	20240627	200700	122482375	3000	3000	3000	3000	0
80	20240627	200600	122482375	3000	3000	3000	3000	0
81	20240627	200500	122482375	3000	3000	3000	3000	0
82	20240627	200400	122482375	3000	3000	3000	3000	0
83	20240627	200300	122482375	3000	3000	3000	3000	0
84	20240627	200200	122482375	3000	3000	3000	3000	0
85	20240627	200100	122482375	3000	3000	3000	3000	0
86	20240627	200000	122482375	3000	3000	3000	3000	0
87	20240627	195900	122482375	3000	3000	3000	3000	0
88	20240627	195800	122482375	3000	3000	3000	3000	0
89	20240627	195700	122482375	3000	3000	3000	3000	0
90	20240627	195600	122482375	3000	3000	3000	3000	0
91	20240627	195500	122482375	3000	3000	3000	3000	0
92	20240627	195400	122482375	3000	3000	3000	3000	138
93	20240627	195300	122482375	3000	3000	3000	3000	0
94	20240627	195200	122482375	3000	3000	3000	3000	0
95	20240627	195100	122482375	3000	3000	3000	3000	0
96	20240627	195000	122482375	3000	3000	3000	3000	0
97	20240627	194900	122482375	3000	3000	3000	3000	0
98	20240627	194800	122482375	3000	3000	3000	3000	0
99	20240627	194700	122482375	3000	3000	3000	3000	0
100	20240627	194600	122482375	3000	3000	3000	3000	0
101	20240627	194500	122482375	3000	3000	3000	3000	0
102	20240627	194400	122482375	3000	3000	3000	3000	0
103	20240627	194300	122482375	3000	3000	3000	3000	0
104	20240627	194200	122482375	3000	3000	3000	3000	0
105	20240627	194100	122482375	3000	3000	3000	3000	0
106	20240627	194000	122482375	3000	3000	3000	3000	0
107	20240627	193900	122482375	3000	3000	3000	3000	0
108	20240627	193800	122482375	3000	3000	3000	3000	0
109	20240627	193700	122482375	3000	3000	3000	3000	0
110	20240627	193600	122482375	3000	3000	3000	3000	0
111	20240627	193500	122482375	3000	3000	3000	3000	0
112	20240627	193400	122482375	3000	3000	3000	3000	0
113	20240627	193300	122482375	3000	3000	3000	3000	0
114	20240627	193200	122482375	3000	3000	3000	3000	0
115	20240627	193100	122482375	3000	3000	3000	3000	0
116	20240627	193000	122482375	3000	3000	3000	3000	0
117	20240627	192900	122482375	3000	3000	3000	3000	0
118	20240627	192800	122482375	3000	3000	3000	3000	0
119	20240627	192700	122482375	3000	3000	3000	3000	0
120	20240627	192600	122482375	3000	3000	3000	3000	0
121	20240627	192500	122482375	3000	3000	3000	3000	0
122	20240627	192400	122482375	3000	3000	3000	3000	138
123	20240627	192300	122482375	3000	3000	3000	3000	0
124	20240627	192200	122482375	3000	3000	3000	3000	0
125	20240627	192100	122482375	3000	3000	3000	3000	0
126	20240627	192000	122482375	3000	3000	3000	3000	0
127	20240627	191900	122482375	3000	3000	3000	3000	0
128	20240627	191800	122482375	3000	3000	3000	3000	0
129	20240627	191700	122482375	3000	3000	3000	3000	0
130	20240627	191600	122482375	3000	3000	3000	3000	0
131	20240627	191500	122482375	3000	3000	3000	3000	0
132	20240627	191400	122482375	3000	3000	3000	3000	0
133	20240627	191300	122482375	3000	3000	3000	3000	0
134	20240627	191200	122482375	3000	3000	3000	3000	0
135	20240627	191100	122482375	3000	3000	3000	3000	0
136	20240627	191000	122482375	3000	3000	3000	3000	0
137	20240627	190900	122482375	3000	3000	3000	3000	0
138	20240627	190800	122482375	3000	3000	3000	3000	0
139	20240627	190700	122482375	3000	3000	3000	3000	0
140	20240627	190600	122482375	3000	3000	3000	3000	0
141	20240627	190500	122482375	3000	3000	3000	3000	0
142	20240627	190400	122482375	3000	3000	3000	3000	0
143	20240627	190300	122482375	3000	3000	3000	3000	0
144	20240627	190200	122482375	3000	3000	3000	3000	0
145	20240627	190100	122482375	3000	3000	3000	3000	0
146	20240627	190000	122482375	3000	3000	3000	3000	0
147	20240627	185900	122482375	3000	3000	3000	3000	0
148	20240627	185800	122482375	3000	3000	3000	3000	0
149	20240627	185700	122482375	3000	3000	3000	3000	0
150	20240627	185600	122482375	3000	3000	3000	3000	0
151	20240627	185500	122482375	3000	3000	3000	3000	0
152	20240627	185400	122482375	3000	3000	3000	3000	138
153	20240627	185300	122482375	3000	3000	3000	3000	0
154	20240627	185200	122482375	3000	3000	3000	3000	0
155	20240627	185100	122482375	3000	3000	3000	3000	0
156	20240627	185000	122482375	3000	3000	3000	3000	0
157	20240627	184900	122482375	3000	3000	3000	3000	0
158	20240627	184800	122482375	3000	3000	3000	3000	0
159	20240627	184700	122482375	3000	3000	3000	3000	0
160	20240627	184600	122482375	3000	3000	3000	3000	0
161	20240627	184500	122482375	3000	3000	3000	3000	0
162	20240627	184400	122482375	3000	3000	3000	3000	0
163	20240627	184300	122482375	3000	3000	3000	3000	0
164	20240627	184200	122482375	3000	3000	3000	3000	0
165	20240627	184100	122482375	3000	3000	3000	3000	0
166	20240627	184000	122482375	3000	3000	3000	3000	0
167	20240627	183900	122482375	3000	3000	3000	3000	0
168	20240627	183800	122482375	3000	3000	3000	3000	0
169	20240627	183700	122482375	3000	3000	3000	3000	0
170	20240627	183600	122482375	3000	3000	3000	3000	0
171	20240627	183500	122482375	3000	3000	3000	3000	0
172	20240627	183400	122482375	3000	3000	3000	3000	0
173	20240627	183300	122482375	3000	3000	3000	3000	0
174	20240627	183200	122482375	3000	3000	3000	3000	0
175	20240627	183100	122482375	3000	3000	3000	3000	0
176	20240627	183000	122482375	3000	3000	3000	3000	0
177	20240627	182900	122482375	3000	3000	3000	3000	0
178	20240627	182800	122482375	3000	3000	3000	3000	0
179	20240627	182700	122482375	3000	3000	3000	3000	0
180	20240627	182600	122482375	3000	3000	3000	3000	0
181	20240627	182500	122482375	3000	3000	3000	3000	0
182	20240627	182400	122482375	3000	3000	3000	3000	138
183	20240627	182300	122482375	3000	3000	3000	3000	0
184	20240627	182200	122482375	3000	3000	3000	3000	0
185	20240627	182100	122482375	3000	3000	3000	3000	0
186	20240627	182000	122482375	3000	3000	3000	3000	0
187	20240627	181900	122482375	3000	3000	3000	3000	0
188	20240627	181800	122482375	3000	3000	3000	3000	0
189	20240627	181700	122482375	3000	3000	3000	3000	0
190	20240627	181600	122482375	3000	3000	3000	3000	0
191	20240627	181500	122482375	3000	3000	3000	3000	0
192	20240627	181400	122482375	3000	3000	3000	3000	0
193	20240627	181300	122482375	3000	3000	3000	3000	0
194	20240627	181200	122482375	3000	3000	3000	3000	0
195	20240627	181100	122482375	3000	3000	3000	3000	0
196	20240627	181000	122482375	3000	3000	3000	3000	0
197	20240627	180900	122482375	3000	3000	3000	3000	0
198	20240627	180800	122482375	3000	3000	3000	3000	0
199	20240627	180700	122482375	3000	3000	3000	3000	0
200	20240627	180600	122482375	3000	3000	3000	3000	0
201	20240627	180500	122482375	3000	3000	3000	3000	0
202	20240627	180400	122482375	3000	3000	3000	3000	0
203	20240627	180300	122482375	3000	3000	3000	3000	0
204	20240627	180200	122482375	3000	3000	3000	3000	0
205	20240627	180100	122482375	3000	3000	3000	3000	0
206	20240627	180000	122482375	3000	3000	3000	3000	0
207	20240627	175900	122482375	3000	3000	3000	3000	0
208	20240627	175800	122482375	3000	3000	3000	3000	0
209	20240627	175700	122482375	3000	3000	3000	3000	0
210	20240627	175600	122482375	3000	3000	3000	3000	0
211	20240627	175500	122482375	3000	3000	3000	3000	0
212	20240627	175400	122482375	3000	3000	3000	3000	138
213	20240627	175300	122482375	3000	3000	3000	3000	0
214	20240627	175200	122482375	3000	3000	3000	3000	0
215	20240627	175100	122482375	3000	3000	3000	3000	0
216	20240627	175000	122482375	3000	3000	3000	3000	0
217	20240627	174900	122482375	3000	3000	3000	3000	0
218	20240627	174800	122482375	3000	3000	3000	3000	0
219	20240627	174700	122482375	3000	3000	3000	3000	0
220	20240627	174600	122482375	3000	3000	3000	3000	0
221	20240627	174500	122482375	3000	3000	3000	3000	0
222	20240627	174400	122482375	3000	3000	3000	3000	0
223	20240627	174300	122482375	3000	3000	3000	3000	0
224	20240627	174200	122482375	3000	3000	3000	3000	0
225	20240627	174100	122482375	3000	3000	3000	3000	0
226	20240627	174000	122482375	3000	3000	3000	3000	0
227	20240627	173900	122482375	3000	3000	3000	3000	0
228	20240627	173800	122482375	3000	3000	3000	3000	0
229	20240627	173700	122482375	3000	3000	3000	3000	0
230	20240627	173600	122482375	3000	3000	3000	3000	0
231	20240627	173500	122482375	3000	3000	3000	3000	0
232	20240627	173400	122482375	3000	3000	3000	3000	0
233	20240627	173300	122482375	3000	3000	3000	3000	0
234	20240627	173200	122482375	3000	3000	3000	3000	0
235	20240627	173100	122482375	3000	3000	3000	3000	0
236	20240627	173000	122482375	3000	3000	3000	3000	0
237	20240627	172900	122482375	3000	3000	3000	3000	0
238	20240627	172800	122482375	3000	3000	3000	3000	0
239	20240627	172700	122482375	3000	3000	3000	3000	0
240	20240627	172600	122482375	3000	3000	3000	3000	0
241	20240627	172500	122482375	3000	3000	3000	3000	0
242	20240627	172400	122482375	3000	3000	3000	3000	138
243	20240627	172300	122482375	3000	3000	3000	3000	0
244	20240627	172200	122482375	3000	3000	3000	3000	0
245	20240627	172100	122482375	3000	3000	3000	3000	0
246	20240627	172000	122482375	3000	3000	3000	3000	0
247	20240627	171900	122482375	3000	3000	3000	3000	0
248	20240627	171800	122482375	3000	3000	3000	3000	0
249	20240627	171700	122482375	3000	3000	3000	3000	0
250	20240627	171600	122482375	3000	3000	3000	3000	0
251	20240627	171500	122482375	3000	3000	3000	3000	0
252	20240627	171400	122482375	3000	3000	3000	3000	0
253	20240627	171300	122482375	3000	3000	3000	3000	0
254	20240627	171200	122482375	3000	3000	3000	3000	0
255	20240627	171100	122482375	3000	3000	3000	3000	0
256	20240627	171000	122482375	3000	3000	3000	3000	0
257	20240627	170900	122482375	3000	3000	3000	3000	0
258	20240627	170800	122482375	3000	3000	3000	3000	0
259	20240627	170700	122482375	3000	3000	3000	3000	0
260	20240627	170600	122482375	3000	3000	3000	3000	0
261	20240627	170500	122482375	3000	3000	3000	3000	0
262	20240627	170400	122482375	3000	3000	3000	3000	0
263	20240627	170300	122482375	3000	3000	3000	3000	0
264	20240627	170200	122482375	3000	3000	3000	3000	0
265	20240627	170100	122482375	3000	3000	3000	3000	0
266	20240627	170000	122482375	3000	3000	3000	3000	0
267	20240627	165900	122482375	3000	3000	3000	3000	0
268	20240627	165800	122482375	3000	3000	3000	3000	0
269	20240627	165700	122482375	3000	3000	3000	3000	0
270	20240627	165600	122482375	3000	3000	3000	3000	0
271	20240627	165500	122482375	3000	3000	3000	3000	0
272	20240627	165400	122482375	3000	3000	3000	3000	138
273	20240627	165300	122482375	3000	3000	3000	3000	0
274	20240627	165200	122482375	3000	3000	3000	3000	0
275	20240627	165100	122482375	3000	3000	3000	3000	0
276	20240627	165000	122482375	3000	3000	3000	3000	0
277	20240627	164900	122482375	3000	3000	3000	3000	0
278	20240627	164800	122482375	3000	3000	3000	3000	0
279	20240627	164700	122482375	3000	3000	3000	3000	0
280	20240627	164600	122482375	3000	3000	3000	3000	0
281	20240627	164500	122482375	3000	3000	3000	3000	0
282	20240627	164400	122482375	3000	3000	3000	3000	0
283	20240627	164300	122482375	3000	3000	3000	3000	0
284	20240627	164200	122482375	3000	3000	3000	3000	0
285	20240627	164100	122482375	3000	3000	3000	3000	0
286	20240627	164000	122482375	3000	3000	3000	3000	0
287	20240627	163900	122482375	3000	3000	3000	3000	0
288	20240627	163800	122482375	3000	3000	3000	3000	0
289	20240627	163700	122482375	3000	3000	3000	3000	0
290	20240627	163600	122482375	3000	3000	3000	3000	0
291	20240627	163500	122482375	3000	3000	3000	3000	0
292	20240627	163400	122482375	3000	3000	3000	3000	0
293	20240627	163300	122482375	3000	3000	3000	3000	0
294	20240627	163200	122482375	3000	3000	3000	3000	0
295	20240627	163100	122482375	3000	3000	3000	3000	0
296	20240627	163000	122482375	3000	3000	3000	3000	0
297	20240627	162900	122482375	3000	3000	3000	3000	0
298	20240627	162800	122482375	3000	3000	3000	3000	0
299	20240627	162700	122482375	3000	3000	3000	3000	0
300	20240627	162600	122482375	3000	3000	3000	3000	0
301	20240627	162500	122482375	3000	3000	3000	3000	0
302	20240627	162400	122482375	3000	3000	3000	3000	138
303	20240627	162300	122482375	3000	3000	3000	3000	0
304	20240627	162200	122482375	3000	3000	3000	3000	0
305	20240627	162100	122482375	3000	3000	3000	3000	0
306	20240627	162000	122482375	3000	3000	3000	3000	0
307	20240627	161900	122482375	3000	3000	3000	3000	0
308	20240627	161800	122482375	3000	3000	3000	3000	0
309	20240627	161700	122482375	3000	3000	3000	3000	0
310	20240627	161600	122482375	3000	3000	3000	3000	0
311	20240627	161500	122482375	3000	3000	3000	3000	0
312	20240627	161400	122482375	3000	3000	3000	3000	0
313	20240627	161300	122482375	3000	3000	3000	3000	0
314	20240627	161200	122482375	3000	3000	3000	3000	0
315	20240627	161100	122482375	3000	3000	3000	3000	0
316	20240627	161000	122482375	3000	3000	3000	3000	0
317	20240627	160900	122482375	3000	3000	3000	3000	0
318	20240627	160800	122482375	3000	3000	3000	3000	0
319	20240627	160700	122482375	3000	3000	3000	3000	0
320	20240627	160600	122482375	3000	3000	3000	3000	0
321	20240627	160500	122482375	3000	3000	3000	3000	0
322	20240627	160400	122482375	3000	3000	3000	3000	0
323	20240627	160300	122482375	3000	3000	3000	3000	0
324	20240627	160200	122482375	3000	3000	3000	3000	0
325	20240627	160100	122482375	3000	3000	3000	3000	0
326	20240627	160000	122482375	3000	3000	3000	3000	0
327	20240627	155900	122482375	3000	3000	3000	3000	0
328	20240627	155800	122482375	3000	3000	3000	3000	0
329	20240627	155700	122482375	3000	3000	3000	3000	0
330	20240627	155600	122482375	3000	3000	3000	3000	0
331	20240627	155500	122482375	3000	3000	3000	3000	0
332	20240627	155400	122482375	3000	3000	3000	3000	138
333	20240627	155300	122482375	3000	3000	3000	3000	0
334	20240627	155200	122482375	3000	3000	3000	3000	0
335	20240627	155100	122482375	3000	3000	3000	3000	0
336	20240627	155000	122482375	3000	3000	3000	3000	0
337	20240627	154900	122482375	3000	3000	3000	3000	0
338	20240627	154800	122482375	3000	3000	3000	3000	0
339	20240627	154700	122482375	3000	3000	3000	3000	0
340	20240627	154600	122482375	3000	3000	3000	3000	0
341	20240627	154500	122482375	3000	3000	3000	3000	0
342	20240627	154400	122482375	3000	3000	3000	3000	0
343	20240627	154300	122482375	3000	3000	3000	3000	0
344	20240627	154200	122482375	3000	3000	3000	3000	0
345	20240627	154100	122482375	3000	3000	3000	3000	0
346	20240627	154000	122482375	3000	3000	3000	3000	0
347	20240627	153900	122482375	3000	3000	3000	3000	0
348	20240627	153800	122482375	3000	3000	3000	3000	0
349	20240627	153700	122482375	3000	3000	3000	3000	0
350	20240627	153600	122482375	3000	3000	3000	3000	0
351	20240627	153500	122482375	3000	3000	3000	3000	0
352	20240627	153400	122482375	3000	3000	3000	3000	0
353	20240627	153300	122482375	3000	3000	3000	3000	0
354	20240627	153200	122482375	3000	3000	3000	3000	0
355	20240627	153100	122482375	3000	3000	3000	3000	0
356	20240627	153000	122482375	3000	3000	3000	3000	138
357	20240627	152900	122068375	2995	2995	2995	2995	0
358	20240627	152800	122068375	2995	2995	2995	2995	0
359	20240627	152700	122068375	2995	2995	2995	2995	0
360	20240627	152600	122068375	2995	2995	2995	2995	0
361	20240627	152500	122068375	2995	2995	2995	2995	0
362	20240627	152400	122068375	2995	2995	2995	2995	0
363	20240627	152300	122068375	2995	2995	2995	2995	0
364	20240627	152200	122068375	2995	2995	2995	2995	0
365	20240627	152100	122068375	2995	2995	2995	2995	0
366	20240627	152000	122068375	2995	2995	2995	2995	0
367	20240627	151900	122068375	2995	2995	2995	2995	1
368	20240627	151800	122065380	2995	2995	2995	2995	0
369	20240627	151700	122065380	2995	2995	2995	2995	0
370	20240627	151600	122065380	2995	2995	2995	2995	0
371	20240627	151500	122065380	2995	2990	2995	2980	1002
372	20240627	151400	119079020	2995	2995	2995	2995	0
373	20240627	151300	119079020	2995	2995	2995	2995	0
374	20240627	151200	119079020	2995	2995	2995	2995	0
375	20240627	151100	119079020	2995	2995	2995	2995	0
376	20240627	151000	119079020	2995	2995	2995	2995	0
377	20240627	150900	119079020	2995	2985	2995	2985	579
378	20240627	150800	117350695	2990	2990	2990	2990	0
379	20240627	150700	117350695	2990	2990	2990	2990	0
380	20240627	150600	117350695	2990	2990	2990	2990	0
381	20240627	150500	117350695	2990	2990	2990	2990	0
382	20240627	150400	117350695	2990	2990	2990	2990	116
383	20240627	150300	117003855	2990	2990	2990	2990	0
384	20240627	150200	117003855	2990	2990	2990	2990	100
385	20240627	150100	116704855	2990	2990	2990	2990	0
386	20240627	150000	116704855	2990	2995	2995	2990	352
387	20240627	145900	115651375	3000	3000	3000	3000	0
388	20240627	145800	115651375	3000	3000	3000	3000	0
389	20240627	145700	115651375	3000	3000	3000	3000	0
390	20240627	145600	115651375	3000	3000	3000	3000	4
391	20240627	145500	115639375	3000	3000	3000	3000	13
392	20240627	145400	115600375	3000	3000	3000	3000	0
393	20240627	145300	115600375	3000	3000	3000	3000	187
394	20240627	145200	115039375	3000	3000	3000	3000	0
395	20240627	145100	115039375	3000	3000	3000	3000	0
396	20240627	145000	115039375	3000	3000	3000	3000	0
397	20240627	144900	115039375	3000	3000	3000	3000	0
398	20240627	144800	115039375	3000	3000	3000	3000	0
399	20240627	144700	115039375	3000	3000	3000	3000	100
400	20240627	144600	114739375	3005	3005	3005	3005	0
401	20240627	144500	114739375	3005	3005	3005	3005	0
402	20240627	144400	114739375	3005	3005	3005	3005	3
403	20240627	144300	114730360	3000	2995	3000	2995	1715
404	20240627	144200	109585385	2995	3000	3000	2995	10
405	20240627	144100	109555405	3000	2995	3000	2995	551
406	20240627	144000	107902745	2995	2995	2995	2995	26
407	20240627	143900	107824875	2990	2990	2990	2990	0
408	20240627	143800	107824875	2990	2990	2990	2990	0
409	20240627	143700	107824875	2990	2990	2990	2990	0
410	20240627	143600	107824875	2990	2990	2990	2990	0
411	20240627	143500	107824875	2990	2990	2990	2990	4
412	20240627	143400	107812915	2990	2990	2990	2990	0
413	20240627	143300	107812915	2990	2990	2990	2990	1
414	20240627	143200	107809925	2980	2980	2980	2980	6
415	20240627	143100	107792045	2980	3000	3000	2980	1792
416	20240627	143000	102446000	3010	3010	3010	3010	0
417	20240627	142900	102446000	3010	3010	3010	3010	0
418	20240627	142800	102446000	3010	3010	3010	3010	0
419	20240627	142700	102446000	3010	3010	3010	3010	0
420	20240627	142600	102446000	3010	3000	3010	2980	5001
421	20240627	142500	87506050	3015	3015	3015	3015	0
422	20240627	142400	87506050	3015	3000	3015	2990	5771
423	20240627	142300	70224790	3000	3000	3000	3000	0
424	20240627	142200	70224790	3000	3010	3010	3000	239
425	20240627	142100	69507385	3020	3020	3020	3020	0
426	20240627	142000	69507385	3020	3020	3020	3020	0
427	20240627	141900	69507385	3020	3020	3020	3020	0
428	20240627	141800	69507385	3020	3020	3020	3020	0
429	20240627	141700	69507385	3020	3020	3020	3020	0
430	20240627	141600	69507385	3020	3020	3020	3020	0
431	20240627	141500	69507385	3020	3020	3020	3020	0
432	20240627	141400	69507385	3020	3020	3020	3020	0
433	20240627	141300	69507385	3020	3020	3020	3020	0
434	20240627	141200	69507385	3020	3020	3020	3020	0
435	20240627	141100	69507385	3020	3020	3020	3020	0
436	20240627	141000	69507385	3020	3020	3020	3020	0
437	20240627	140900	69507385	3020	3020	3020	3020	0
438	20240627	140800	69507385	3020	3020	3020	3020	0
439	20240627	140700	69507385	3020	3020	3020	3020	0
440	20240627	140600	69507385	3020	3020	3020	3020	0
441	20240627	140500	69507385	3020	3020	3020	3020	0
442	20240627	140400	69507385	3020	3020	3020	3020	0
443	20240627	140300	69507385	3020	3010	3020	3010	556
444	20240627	140200	67830560	3010	3010	3010	3010	0
445	20240627	140100	67830560	3010	3010	3010	3010	0
446	20240627	140000	67830560	3010	3010	3010	3010	0
447	20240627	135900	67830560	3010	3010	3010	3010	0
448	20240627	135800	67830560	3010	3010	3010	3010	0
449	20240627	135700	67830560	3010	3010	3010	3010	0
450	20240627	135600	67830560	3010	3010	3010	3010	0
451	20240627	135500	67830560	3010	3010	3010	3010	0
452	20240627	135400	67830560	3010	3010	3010	3010	0
453	20240627	135300	67830560	3010	3010	3010	3010	0
454	20240627	135200	67830560	3010	3010	3010	3010	0
455	20240627	135100	67830560	3010	3005	3010	3005	200
456	20240627	135000	67228575	3005	3005	3005	3005	0
457	20240627	134900	67228575	3005	3005	3005	3005	0
458	20240627	134800	67228575	3005	3005	3005	3005	0
459	20240627	134700	67228575	3005	3005	3005	3005	0
460	20240627	134600	67228575	3005	3005	3005	3005	0
461	20240627	134500	67228575	3005	3005	3005	3005	0
462	20240627	134400	67228575	3005	3005	3005	3005	0
463	20240627	134300	67228575	3005	3005	3005	3005	0
464	20240627	134200	67228575	3005	3005	3005	3005	0
465	20240627	134100	67228575	3005	3005	3005	3005	0
466	20240627	134000	67228575	3005	3005	3005	3005	0
467	20240627	133900	67228575	3005	3005	3005	3005	0
468	20240627	133800	67228575	3005	3005	3005	3005	0
469	20240627	133700	67228575	3005	3005	3005	3005	0
470	20240627	133600	67228575	3005	3005	3005	3005	0
471	20240627	133500	67228575	3005	3005	3005	3005	0
472	20240627	133400	67228575	3005	3005	3005	3005	0
473	20240627	133300	67228575	3005	3005	3005	3005	0
474	20240627	133200	67228575	3005	3005	3005	3005	0
475	20240627	133100	67228575	3005	3005	3005	3005	0
476	20240627	133000	67228575	3005	3005	3005	3005	5
477	20240627	132900	67213550	2995	2995	2995	2995	0
478	20240627	132800	67213550	2995	2995	2995	2995	0
479	20240627	132700	67213550	2995	2995	2995	2995	0
480	20240627	132600	67213550	2995	2995	2995	2995	71
481	20240627	132500	67000905	2995	2995	2995	2995	0
482	20240627	132400	67000905	2995	2995	2995	2995	0
483	20240627	132300	67000905	2995	2995	2995	2995	1003
484	20240627	132200	63996920	2995	2995	2995	2995	692
485	20240627	132100	61924380	3010	3010	3010	3010	0
486	20240627	132000	61924380	3010	3010	3010	3010	5
487	20240627	131900	61909330	2995	3010	3010	2995	2421
488	20240627	131800	54647460	3005	3005	3005	3005	0
489	20240627	131700	54647460	3005	3005	3005	3005	1
490	20240627	131600	54644455	3005	3005	3005	3005	0
491	20240627	131500	54644455	3005	3005	3005	3005	0
492	20240627	131400	54644455	3005	3005	3005	3005	0
493	20240627	131300	54644455	3005	3005	3005	3005	0
494	20240627	131200	54644455	3005	3005	3005	3005	0
495	20240627	131100	54644455	3005	3005	3005	3005	0
496	20240627	131000	54644455	3005	3005	3005	3005	10
497	20240627	130900	54614405	3010	3010	3010	3010	0
498	20240627	130800	54614405	3010	3010	3010	3010	0
499	20240627	130700	54614405	3010	3010	3010	3010	0
500	20240627	130600	54614405	3010	3010	3010	3010	0
501	20240627	130500	54614405	3010	3010	3010	3010	0
502	20240627	130400	54614405	3010	3010	3010	3010	0
503	20240627	130300	54614405	3010	3010	3010	3010	0
504	20240627	130200	54614405	3010	3010	3010	3010	0
505	20240627	130100	54614405	3010	3010	3010	3010	0
506	20240627	130000	54614405	3010	3010	3010	3010	3
507	20240627	125900	54605375	3010	3010	3010	3010	0
508	20240627	125800	54605375	3010	3010	3010	3010	0
509	20240627	125700	54605375	3010	3010	3010	3010	0
510	20240627	125600	54605375	3010	3010	3010	3010	0
511	20240627	125500	54605375	3010	3010	3010	3010	0
512	20240627	125400	54605375	3010	3010	3010	3010	0
513	20240627	125300	54605375	3010	3010	3010	3010	1
514	20240627	125200	54602365	3000	3000	3000	3000	0
515	20240627	125100	54602365	3000	3000	3000	3000	0
516	20240627	125000	54602365	3000	3000	3000	3000	0
517	20240627	124900	54602365	3000	3000	3000	3000	0
518	20240627	124800	54602365	3000	3000	3000	3000	0
519	20240627	124700	54602365	3000	3000	3000	3000	0
520	20240627	124600	54602365	3000	3000	3000	3000	0
521	20240627	124500	54602365	3000	3000	3000	3000	0
522	20240627	124400	54602365	3000	3000	3000	3000	0
523	20240627	124300	54602365	3000	3000	3000	3000	0
524	20240627	124200	54602365	3000	3000	3000	3000	0
525	20240627	124100	54602365	3000	3000	3000	3000	0
526	20240627	124000	54602365	3000	3000	3000	3000	0
527	20240627	123900	54602365	3000	3000	3000	3000	0
528	20240627	123800	54602365	3000	3000	3000	3000	0
529	20240627	123700	54602365	3000	3000	3000	3000	0
530	20240627	123600	54602365	3000	3000	3000	3000	0
531	20240627	123500	54602365	3000	3000	3000	3000	0
532	20240627	123400	54602365	3000	3005	3005	3000	15
533	20240627	123300	54557360	3000	3000	3000	3000	0
534	20240627	123200	54557360	3000	3000	3000	3000	0
535	20240627	123100	54557360	3000	3000	3000	3000	0
536	20240627	123000	54557360	3000	3000	3000	3000	0
537	20240627	122900	54557360	3000	3000	3000	3000	0
538	20240627	122800	54557360	3000	3000	3000	3000	0
539	20240627	122700	54557360	3000	3000	3000	3000	0
540	20240627	122600	54557360	3000	3000	3000	3000	0
541	20240627	122500	54557360	3000	3000	3000	3000	0
542	20240627	122400	54557360	3000	3000	3000	3000	0
543	20240627	122300	54557360	3000	3000	3000	3000	0
544	20240627	122200	54557360	3000	3000	3000	3000	0
545	20240627	122100	54557360	3000	3000	3000	3000	0
546	20240627	122000	54557360	3000	3000	3000	3000	0
547	20240627	121900	54557360	3000	3000	3000	3000	0
548	20240627	121800	54557360	3000	3000	3000	3000	0
549	20240627	121700	54557360	3000	3000	3000	3000	0
550	20240627	121600	54557360	3000	3000	3000	3000	0
551	20240627	121500	54557360	3000	3000	3000	3000	0
552	20240627	121400	54557360	3000	3000	3000	3000	0
553	20240627	121300	54557360	3000	3000	3000	3000	0
554	20240627	121200	54557360	3000	3000	3000	3000	0
555	20240627	121100	54557360	3000	3000	3000	3000	0
556	20240627	121000	54557360	3000	3000	3000	3000	0
557	20240627	120900	54557360	3000	3000	3000	3000	0
558	20240627	120800	54557360	3000	3000	3000	3000	0
559	20240627	120700	54557360	3000	3000	3000	3000	0
560	20240627	120600	54557360	3000	3000	3000	3000	0
561	20240627	120500	54557360	3000	3000	3000	3000	0
562	20240627	120400	54557360	3000	3000	3000	3000	0
563	20240627	120300	54557360	3000	3000	3000	3000	0
564	20240627	120200	54557360	3000	3000	3000	3000	0
565	20240627	120100	54557360	3000	3000	3000	3000	0
566	20240627	120000	54557360	3000	3000	3000	3000	0
567	20240627	115900	54557360	3000	3000	3000	3000	1
568	20240627	115800	54554360	2995	2995	2995	2995	0
569	20240627	115700	54554360	2995	2995	2995	2995	0
570	20240627	115600	54554360	2995	2995	2995	2995	0
571	20240627	115500	54554360	2995	3000	3000	2995	29
572	20240627	115400	54467465	3015	3015	3015	3015	0
573	20240627	115300	54467465	3015	3015	3015	3015	0
574	20240627	115200	54467465	3015	3015	3015	3015	0
575	20240627	115100	54467465	3015	3015	3015	3015	0
576	20240627	115000	54467465	3015	3015	3015	3015	0
577	20240627	114900	54467465	3015	3015	3015	3015	6
578	20240627	114800	54449375	3015	3015	3015	3015	0
579	20240627	114700	54449375	3015	3015	3015	3015	0
580	20240627	114600	54449375	3015	3015	3015	3015	1
581	20240627	114500	54446360	3010	3010	3010	3010	0
582	20240627	114400	54446360	3010	3010	3010	3010	400
583	20240627	114300	53242360	3010	3010	3010	3010	0
584	20240627	114200	53242360	3010	3010	3010	3010	0
585	20240627	114100	53242360	3010	3010	3010	3010	0
586	20240627	114000	53242360	3010	3010	3010	3010	0
587	20240627	113900	53242360	3010	3010	3010	3010	0
588	20240627	113800	53242360	3010	3010	3010	3010	0
589	20240627	113700	53242360	3010	3010	3010	3010	0
590	20240627	113600	53242360	3010	3010	3010	3010	70
591	20240627	113500	53031660	3010	3010	3010	3010	0
592	20240627	113400	53031660	3010	3010	3010	3010	0
593	20240627	113300	53031660	3010	3010	3010	3010	0
594	20240627	113200	53031660	3010	3010	3010	3010	0
595	20240627	113100	53031660	3010	3010	3010	3010	0
596	20240627	113000	53031660	3010	3010	3010	3010	0
597	20240627	112900	53031660	3010	3010	3010	3010	0
598	20240627	112800	53031660	3010	3010	3010	3010	0
599	20240627	112700	53031660	3010	3010	3010	3010	0
600	20240627	112600	53031660	3010	3010	3010	3010	110
601	20240627	112500	52700560	3010	3010	3010	3010	0
602	20240627	112400	52700560	3010	3010	3010	3010	1
603	20240627	112300	52697550	3000	3000	3000	3000	249
604	20240627	112200	51950550	3000	3000	3000	3000	0
605	20240627	112100	51950550	3000	3000	3000	3000	3
606	20240627	112000	51941550	3000	3000	3000	3000	0
607	20240627	111900	51941550	3000	3000	3000	3000	0
608	20240627	111800	51941550	3000	3000	3000	3000	0
609	20240627	111700	51941550	3000	3000	3000	3000	0
610	20240627	111600	51941550	3000	3005	3005	3000	1469
611	20240627	111500	47528870	3005	3005	3005	3005	995
612	20240627	111400	44538895	3010	3010	3010	3010	0
613	20240627	111300	44538895	3010	3010	3010	3010	0
614	20240627	111200	44538895	3010	3010	3010	3010	0
615	20240627	111100	44538895	3010	3010	3010	3010	0
616	20240627	111000	44538895	3010	3010	3010	3010	600
617	20240627	110900	42732895	3010	3010	3010	3010	0
618	20240627	110800	42732895	3010	3010	3010	3010	0
619	20240627	110700	42732895	3010	3010	3010	3010	0
620	20240627	110600	42732895	3010	3010	3010	3010	0
621	20240627	110500	42732895	3010	3010	3010	3010	1
622	20240627	110400	42729885	2995	2995	2995	2995	0
623	20240627	110300	42729885	2995	2995	2995	2995	0
624	20240627	110200	42729885	2995	2995	2995	2995	2
625	20240627	110100	42723895	2995	2995	2995	2995	40
626	20240627	110000	42604095	3000	3000	3000	3000	0
627	20240627	105900	42604095	3000	3000	3000	3000	0
628	20240627	105800	42604095	3000	3000	3000	3000	0
629	20240627	105700	42604095	3000	3000	3000	3000	1003
630	20240627	105600	39595095	3000	3000	3000	3000	0
631	20240627	105500	39595095	3000	3000	3000	3000	1
632	20240627	105400	39592095	3000	3000	3000	3000	0
633	20240627	105300	39592095	3000	3000	3000	3000	0
634	20240627	105200	39592095	3000	3000	3000	3000	0
635	20240627	105100	39592095	3000	3000	3000	3000	0
636	20240627	105000	39592095	3000	3000	3000	3000	0
637	20240627	104900	39592095	3000	3000	3000	3000	558
638	20240627	104800	37918095	3015	3015	3015	3015	0
639	20240627	104700	37918095	3015	3015	3015	3015	2
640	20240627	104600	37912065	3000	3010	3010	3000	160
641	20240627	104500	37431780	3015	3015	3015	3015	2
642	20240627	104400	37425750	3015	3015	3015	3015	2
643	20240627	104300	37419720	3015	3015	3015	3015	0
644	20240627	104200	37419720	3015	3015	3015	3015	16
645	20240627	104100	37371480	3015	3015	3015	3015	0
646	20240627	104000	37371480	3015	3015	3015	3015	0
647	20240627	103900	37371480	3015	3015	3015	3015	0
648	20240627	103800	37371480	3015	3015	3015	3015	0
649	20240627	103700	37371480	3015	3015	3015	3015	500
650	20240627	103600	35863980	3010	3010	3010	3010	0
651	20240627	103500	35863980	3010	3010	3010	3010	0
652	20240627	103400	35863980	3010	3010	3010	3010	2
653	20240627	103300	35857960	3010	3010	3010	3010	400
654	20240627	103200	34653960	3005	3005	3005	3005	0
655	20240627	103100	34653960	3005	3005	3005	3005	0
656	20240627	103000	34653960	3005	3005	3005	3005	0
657	20240627	102900	34653960	3005	3005	3005	3005	0
658	20240627	102800	34653960	3005	3005	3005	3005	106
659	20240627	102700	34335430	3010	3010	3010	3010	0
660	20240627	102600	34335430	3010	3010	3010	3010	0
661	20240627	102500	34335430	3010	3010	3010	3010	2
662	20240627	102400	34329410	3015	3015	3015	3015	10
663	20240627	102300	34299260	3015	3015	3015	3015	0
664	20240627	102200	34299260	3015	3015	3015	3015	0
665	20240627	102100	34299260	3015	3015	3015	3015	1
666	20240627	102000	34296245	3005	3005	3005	3005	0
667	20240627	101900	34296245	3005	3005	3005	3005	0
668	20240627	101800	34296245	3005	3010	3010	3005	1500
669	20240627	101700	29788560	3015	3015	3015	3015	0
670	20240627	101600	29788560	3015	3015	3015	3015	1
671	20240627	101500	29785545	3010	3010	3010	3010	0
672	20240627	101400	29785545	3010	3010	3010	3010	0
673	20240627	101300	29785545	3010	3010	3010	3010	5
674	20240627	101200	29770495	3005	3005	3005	3005	412
675	20240627	101100	28532435	3005	3005	3005	3005	3
676	20240627	101000	28523420	3005	3005	3005	3005	0
677	20240627	100900	28523420	3005	3005	3005	3005	1
678	20240627	100800	28520415	3005	3005	3005	3005	0
679	20240627	100700	28520415	3005	3005	3005	3005	0
680	20240627	100600	28520415	3005	3005	3005	3005	2
681	20240627	100500	28514405	3005	3005	3005	3005	0
682	20240627	100400	28514405	3005	3005	3005	3005	5
683	20240627	100300	28499380	3005	3005	3005	3005	0
684	20240627	100200	28499380	3005	3005	3005	3005	0
685	20240627	100100	28499380	3005	3005	3005	3005	1
686	20240627	100000	28496375	3020	3020	3020	3020	0
687	20240627	095900	28496375	3020	3020	3020	3020	0
688	20240627	095800	28496375	3020	3020	3020	3020	0
689	20240627	095700	28496375	3020	3020	3020	3020	0
690	20240627	095600	28496375	3020	3020	3020	3020	0
691	20240627	095500	28496375	3020	3020	3020	3020	0
692	20240627	095400	28496375	3020	3020	3020	3020	0
693	20240627	095300	28496375	3020	3020	3020	3020	0
694	20240627	095200	28496375	3020	3020	3020	3020	0
695	20240627	095100	28496375	3020	3020	3020	3020	30
696	20240627	095000	28405775	3020	3020	3020	3020	0
697	20240627	094900	28405775	3020	3020	3020	3020	0
698	20240627	094800	28405775	3020	3020	3020	3020	0
699	20240627	094700	28405775	3020	3020	3020	3020	0
700	20240627	094600	28405775	3020	2995	3020	2990	113
701	20240627	094500	28067775	3000	3000	3000	3000	0
702	20240627	094400	28067775	3000	3005	3005	3000	374
703	20240627	094300	26945525	3005	3005	3005	3005	0
704	20240627	094200	26945525	3005	3005	3005	3005	0
705	20240627	094100	26945525	3005	3005	3005	3005	18
706	20240627	094000	26891435	3005	3005	3005	3005	0
707	20240627	093900	26891435	3005	3005	3005	3005	0
708	20240627	093800	26891435	3005	3005	3005	3005	1000
709	20240627	093700	23886435	3020	3020	3020	3020	0
710	20240627	093600	23886435	3020	3020	3020	3020	0
711	20240627	093500	23886435	3020	3020	3020	3020	0
712	20240627	093400	23886435	3020	3020	3020	3020	0
713	20240627	093300	23886435	3020	3020	3020	3020	0
714	20240627	093200	23886435	3020	3020	3020	3020	0
715	20240627	093100	23886435	3020	3020	3020	3020	1
716	20240627	093000	23883415	3005	3005	3005	3005	50
717	20240627	092900	23733165	3020	3015	3020	3015	2
718	20240627	092800	23727130	3020	3010	3020	3010	15
719	20240627	092700	23681920	3005	3005	3005	3005	1
720	20240627	092600	23678915	3010	3010	3010	3010	1000
721	20240627	092500	20668915	3000	3000	3000	3000	0
722	20240627	092400	20668915	3000	3005	3005	3000	5000
723	20240627	092300	5667440	3020	3020	3020	3020	0
724	20240627	092200	5667440	3020	3020	3020	3020	5
725	20240627	092100	5652340	3005	3010	3010	3005	303
726	20240627	092000	4741775	3005	3005	3005	3005	100
727	20240627	091900	4441275	3010	3010	3010	3010	0
728	20240627	091800	4441275	3010	3010	3010	3010	1
729	20240627	091700	4438265	3000	3000	3000	3000	26
730	20240627	091600	4360265	3005	3005	3005	3005	41
731	20240627	091500	4237060	3010	3005	3010	3005	6
732	20240627	091400	4219020	3015	3015	3015	3015	10
733	20240627	091300	4188870	3015	3015	3015	3015	0
734	20240627	091200	4188870	3015	3015	3015	3015	1
735	20240627	091100	4185855	3005	3005	3005	3005	6
736	20240627	091000	4167825	3010	3010	3010	3010	0
737	20240627	090900	4167825	3010	3010	3010	3010	302
738	20240627	090800	3258805	3010	3010	3010	3010	3
739	20240627	090700	3249775	3000	3000	3000	3000	58
740	20240627	090600	3075775	3000	3000	3000	3000	141
741	20240627	090500	2652775	3000	3000	3000	3000	11
742	20240627	090400	2619775	3005	3010	3010	3005	18
743	20240627	090300	2565680	3025	3025	3025	3025	0
744	20240627	090200	2565680	3025	3025	3025	3025	5
745	20240627	090100	2550555	3030	3030	3030	3030	209
746	20240627	090000	1917285	3035	3045	3045	3035	629