KissMeData/138070/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202400	272082735	2925	2925	2925	2925	2945
3	20240627	202300	272082735	2925	2925	2925	2925	0
4	20240627	202200	272082735	2925	2925	2925	2925	0
5	20240627	202100	272082735	2925	2925	2925	2925	0
6	20240627	202000	272082735	2925	2925	2925	2925	0
7	20240627	201900	272082735	2925	2925	2925	2925	0
8	20240627	201800	272082735	2925	2925	2925	2925	0
9	20240627	201700	272082735	2925	2925	2925	2925	0
10	20240627	201600	272082735	2925	2925	2925	2925	0
11	20240627	201500	272082735	2925	2925	2925	2925	0
12	20240627	201400	272082735	2925	2925	2925	2925	0
13	20240627	201300	272082735	2925	2925	2925	2925	0
14	20240627	201200	272082735	2925	2925	2925	2925	0
15	20240627	201100	272082735	2925	2925	2925	2925	0
16	20240627	201000	272082735	2925	2925	2925	2925	0
17	20240627	200900	272082735	2925	2925	2925	2925	0
18	20240627	200800	272082735	2925	2925	2925	2925	0
19	20240627	200700	272082735	2925	2925	2925	2925	0
20	20240627	200600	272082735	2925	2925	2925	2925	0
21	20240627	200500	272082735	2925	2925	2925	2925	0
22	20240627	200400	272082735	2925	2925	2925	2925	0
23	20240627	200300	272082735	2925	2925	2925	2925	0
24	20240627	200200	272082735	2925	2925	2925	2925	0
25	20240627	200100	272082735	2925	2925	2925	2925	0
26	20240627	200000	272082735	2925	2925	2925	2925	0
27	20240627	195900	272082735	2925	2925	2925	2925	0
28	20240627	195800	272082735	2925	2925	2925	2925	0
29	20240627	195700	272082735	2925	2925	2925	2925	0
30	20240627	195600	272082735	2925	2925	2925	2925	0
31	20240627	195500	272082735	2925	2925	2925	2925	0
32	20240627	195400	272082735	2925	2925	2925	2925	2945
33	20240627	195300	272082735	2925	2925	2925	2925	0
34	20240627	195200	272082735	2925	2925	2925	2925	0
35	20240627	195100	272082735	2925	2925	2925	2925	0
36	20240627	195000	272082735	2925	2925	2925	2925	0
37	20240627	194900	272082735	2925	2925	2925	2925	0
38	20240627	194800	272082735	2925	2925	2925	2925	0
39	20240627	194700	272082735	2925	2925	2925	2925	0
40	20240627	194600	272082735	2925	2925	2925	2925	0
41	20240627	194500	272082735	2925	2925	2925	2925	0
42	20240627	194400	272082735	2925	2925	2925	2925	0
43	20240627	194300	272082735	2925	2925	2925	2925	0
44	20240627	194200	272082735	2925	2925	2925	2925	0
45	20240627	194100	272082735	2925	2925	2925	2925	0
46	20240627	194000	272082735	2925	2925	2925	2925	0
47	20240627	193900	272082735	2925	2925	2925	2925	0
48	20240627	193800	272082735	2925	2925	2925	2925	0
49	20240627	193700	272082735	2925	2925	2925	2925	0
50	20240627	193600	272082735	2925	2925	2925	2925	0
51	20240627	193500	272082735	2925	2925	2925	2925	0
52	20240627	193400	272082735	2925	2925	2925	2925	0
53	20240627	193300	272082735	2925	2925	2925	2925	0
54	20240627	193200	272082735	2925	2925	2925	2925	0
55	20240627	193100	272082735	2925	2925	2925	2925	0
56	20240627	193000	272082735	2925	2925	2925	2925	0
57	20240627	192900	272082735	2925	2925	2925	2925	0
58	20240627	192800	272082735	2925	2925	2925	2925	0
59	20240627	192700	272082735	2925	2925	2925	2925	0
60	20240627	192600	272082735	2925	2925	2925	2925	0
61	20240627	192500	272082735	2925	2925	2925	2925	0
62	20240627	192400	272082735	2925	2925	2925	2925	2945
63	20240627	192300	272082735	2925	2925	2925	2925	0
64	20240627	192200	272082735	2925	2925	2925	2925	0
65	20240627	192100	272082735	2925	2925	2925	2925	0
66	20240627	192000	272082735	2925	2925	2925	2925	0
67	20240627	191900	272082735	2925	2925	2925	2925	0
68	20240627	191800	272082735	2925	2925	2925	2925	0
69	20240627	191700	272082735	2925	2925	2925	2925	0
70	20240627	191600	272082735	2925	2925	2925	2925	0
71	20240627	191500	272082735	2925	2925	2925	2925	0
72	20240627	191400	272082735	2925	2925	2925	2925	0
73	20240627	191300	272082735	2925	2925	2925	2925	0
74	20240627	191200	272082735	2925	2925	2925	2925	0
75	20240627	191100	272082735	2925	2925	2925	2925	0
76	20240627	191000	272082735	2925	2925	2925	2925	0
77	20240627	190900	272082735	2925	2925	2925	2925	0
78	20240627	190800	272082735	2925	2925	2925	2925	0
79	20240627	190700	272082735	2925	2925	2925	2925	0
80	20240627	190600	272082735	2925	2925	2925	2925	0
81	20240627	190500	272082735	2925	2925	2925	2925	0
82	20240627	190400	272082735	2925	2925	2925	2925	0
83	20240627	190300	272082735	2925	2925	2925	2925	0
84	20240627	190200	272082735	2925	2925	2925	2925	0
85	20240627	190100	272082735	2925	2925	2925	2925	0
86	20240627	190000	272082735	2925	2925	2925	2925	0
87	20240627	185900	272082735	2925	2925	2925	2925	0
88	20240627	185800	272082735	2925	2925	2925	2925	0
89	20240627	185700	272082735	2925	2925	2925	2925	0
90	20240627	185600	272082735	2925	2925	2925	2925	0
91	20240627	185500	272082735	2925	2925	2925	2925	0
92	20240627	185400	272082735	2925	2925	2925	2925	2945
93	20240627	185300	272082735	2925	2925	2925	2925	0
94	20240627	185200	272082735	2925	2925	2925	2925	0
95	20240627	185100	272082735	2925	2925	2925	2925	0
96	20240627	185000	272082735	2925	2925	2925	2925	0
97	20240627	184900	272082735	2925	2925	2925	2925	0
98	20240627	184800	272082735	2925	2925	2925	2925	0
99	20240627	184700	272082735	2925	2925	2925	2925	0
100	20240627	184600	272082735	2925	2925	2925	2925	0
101	20240627	184500	272082735	2925	2925	2925	2925	0
102	20240627	184400	272082735	2925	2925	2925	2925	0
103	20240627	184300	272082735	2925	2925	2925	2925	0
104	20240627	184200	272082735	2925	2925	2925	2925	0
105	20240627	184100	272082735	2925	2925	2925	2925	0
106	20240627	184000	272082735	2925	2925	2925	2925	0
107	20240627	183900	272082735	2925	2925	2925	2925	0
108	20240627	183800	272082735	2925	2925	2925	2925	0
109	20240627	183700	272082735	2925	2925	2925	2925	0
110	20240627	183600	272082735	2925	2925	2925	2925	0
111	20240627	183500	272082735	2925	2925	2925	2925	0
112	20240627	183400	272082735	2925	2925	2925	2925	0
113	20240627	183300	272082735	2925	2925	2925	2925	0
114	20240627	183200	272082735	2925	2925	2925	2925	0
115	20240627	183100	272082735	2925	2925	2925	2925	0
116	20240627	183000	272082735	2925	2925	2925	2925	0
117	20240627	182900	272082735	2925	2925	2925	2925	0
118	20240627	182800	272082735	2925	2925	2925	2925	0
119	20240627	182700	272082735	2925	2925	2925	2925	0
120	20240627	182600	272082735	2925	2925	2925	2925	0
121	20240627	182500	272082735	2925	2925	2925	2925	0
122	20240627	182400	272082735	2925	2925	2925	2925	2945
123	20240627	182300	272082735	2925	2925	2925	2925	0
124	20240627	182200	272082735	2925	2925	2925	2925	0
125	20240627	182100	272082735	2925	2925	2925	2925	0
126	20240627	182000	272082735	2925	2925	2925	2925	0
127	20240627	181900	272082735	2925	2925	2925	2925	0
128	20240627	181800	272082735	2925	2925	2925	2925	0
129	20240627	181700	272082735	2925	2925	2925	2925	0
130	20240627	181600	272082735	2925	2925	2925	2925	0
131	20240627	181500	272082735	2925	2925	2925	2925	0
132	20240627	181400	272082735	2925	2925	2925	2925	0
133	20240627	181300	272082735	2925	2925	2925	2925	0
134	20240627	181200	272082735	2925	2925	2925	2925	0
135	20240627	181100	272082735	2925	2925	2925	2925	0
136	20240627	181000	272082735	2925	2925	2925	2925	0
137	20240627	180900	272082735	2925	2925	2925	2925	0
138	20240627	180800	272082735	2925	2925	2925	2925	0
139	20240627	180700	272082735	2925	2925	2925	2925	0
140	20240627	180600	272082735	2925	2925	2925	2925	0
141	20240627	180500	272082735	2925	2925	2925	2925	0
142	20240627	180400	272082735	2925	2925	2925	2925	0
143	20240627	180300	272082735	2925	2925	2925	2925	0
144	20240627	180200	272082735	2925	2925	2925	2925	0
145	20240627	180100	272082735	2925	2925	2925	2925	0
146	20240627	180000	272082735	2925	2925	2925	2925	0
147	20240627	175900	272082735	2925	2925	2925	2925	0
148	20240627	175800	272082735	2925	2925	2925	2925	0
149	20240627	175700	272082735	2925	2925	2925	2925	0
150	20240627	175600	272082735	2925	2925	2925	2925	0
151	20240627	175500	272082735	2925	2925	2925	2925	0
152	20240627	175400	272082735	2925	2925	2925	2925	2945
153	20240627	175300	272082735	2925	2925	2925	2925	0
154	20240627	175200	272082735	2925	2925	2925	2925	0
155	20240627	175100	272082735	2925	2925	2925	2925	0
156	20240627	175000	272082735	2925	2925	2925	2925	0
157	20240627	174900	272082735	2925	2925	2925	2925	0
158	20240627	174800	272082735	2925	2925	2925	2925	0
159	20240627	174700	272082735	2925	2925	2925	2925	0
160	20240627	174600	272082735	2925	2925	2925	2925	0
161	20240627	174500	272082735	2925	2925	2925	2925	0
162	20240627	174400	272082735	2925	2925	2925	2925	0
163	20240627	174300	272082735	2925	2925	2925	2925	0
164	20240627	174200	272082735	2925	2925	2925	2925	0
165	20240627	174100	272082735	2925	2925	2925	2925	0
166	20240627	174000	272082735	2925	2925	2925	2925	0
167	20240627	173900	272082735	2925	2925	2925	2925	0
168	20240627	173800	272082735	2925	2925	2925	2925	0
169	20240627	173700	272082735	2925	2925	2925	2925	0
170	20240627	173600	272082735	2925	2925	2925	2925	0
171	20240627	173500	272082735	2925	2925	2925	2925	0
172	20240627	173400	272082735	2925	2925	2925	2925	0
173	20240627	173300	272082735	2925	2925	2925	2925	0
174	20240627	173200	272082735	2925	2925	2925	2925	0
175	20240627	173100	272082735	2925	2925	2925	2925	0
176	20240627	173000	272082735	2925	2925	2925	2925	0
177	20240627	172900	272082735	2925	2925	2925	2925	0
178	20240627	172800	272082735	2925	2925	2925	2925	0
179	20240627	172700	272082735	2925	2925	2925	2925	0
180	20240627	172600	272082735	2925	2925	2925	2925	0
181	20240627	172500	272082735	2925	2925	2925	2925	0
182	20240627	172400	272082735	2925	2925	2925	2925	2945
183	20240627	172300	272082735	2925	2925	2925	2925	0
184	20240627	172200	272082735	2925	2925	2925	2925	0
185	20240627	172100	272082735	2925	2925	2925	2925	0
186	20240627	172000	272082735	2925	2925	2925	2925	0
187	20240627	171900	272082735	2925	2925	2925	2925	0
188	20240627	171800	272082735	2925	2925	2925	2925	0
189	20240627	171700	272082735	2925	2925	2925	2925	0
190	20240627	171600	272082735	2925	2925	2925	2925	0
191	20240627	171500	272082735	2925	2925	2925	2925	0
192	20240627	171400	272082735	2925	2925	2925	2925	0
193	20240627	171300	272082735	2925	2925	2925	2925	0
194	20240627	171200	272082735	2925	2925	2925	2925	0
195	20240627	171100	272082735	2925	2925	2925	2925	0
196	20240627	171000	272082735	2925	2925	2925	2925	0
197	20240627	170900	272082735	2925	2925	2925	2925	0
198	20240627	170800	272082735	2925	2925	2925	2925	0
199	20240627	170700	272082735	2925	2925	2925	2925	0
200	20240627	170600	272082735	2925	2925	2925	2925	0
201	20240627	170500	272082735	2925	2925	2925	2925	0
202	20240627	170400	272082735	2925	2925	2925	2925	0
203	20240627	170300	272082735	2925	2925	2925	2925	0
204	20240627	170200	272082735	2925	2925	2925	2925	0
205	20240627	170100	272082735	2925	2925	2925	2925	0
206	20240627	170000	272082735	2925	2925	2925	2925	0
207	20240627	165900	272082735	2925	2925	2925	2925	0
208	20240627	165800	272082735	2925	2925	2925	2925	0
209	20240627	165700	272082735	2925	2925	2925	2925	0
210	20240627	165600	272082735	2925	2925	2925	2925	0
211	20240627	165500	272082735	2925	2925	2925	2925	0
212	20240627	165400	272082735	2925	2925	2925	2925	2945
213	20240627	165300	272082735	2925	2925	2925	2925	0
214	20240627	165200	272082735	2925	2925	2925	2925	0
215	20240627	165100	272082735	2925	2925	2925	2925	0
216	20240627	165000	272082735	2925	2925	2925	2925	0
217	20240627	164900	272082735	2925	2925	2925	2925	0
218	20240627	164800	272082735	2925	2925	2925	2925	0
219	20240627	164700	272082735	2925	2925	2925	2925	0
220	20240627	164600	272082735	2925	2925	2925	2925	0
221	20240627	164500	272082735	2925	2925	2925	2925	0
222	20240627	164400	272082735	2925	2925	2925	2925	0
223	20240627	164300	272082735	2925	2925	2925	2925	0
224	20240627	164200	272082735	2925	2925	2925	2925	0
225	20240627	164100	272082735	2925	2925	2925	2925	0
226	20240627	164000	272082735	2925	2925	2925	2925	0
227	20240627	163900	272082735	2925	2925	2925	2925	0
228	20240627	163800	272082735	2925	2925	2925	2925	0
229	20240627	163700	272082735	2925	2925	2925	2925	0
230	20240627	163600	272082735	2925	2925	2925	2925	0
231	20240627	163500	272082735	2925	2925	2925	2925	0
232	20240627	163400	272082735	2925	2925	2925	2925	0
233	20240627	163300	272082735	2925	2925	2925	2925	0
234	20240627	163200	272082735	2925	2925	2925	2925	0
235	20240627	163100	272082735	2925	2925	2925	2925	0
236	20240627	163000	272082735	2925	2925	2925	2925	0
237	20240627	162900	272082735	2925	2925	2925	2925	0
238	20240627	162800	272082735	2925	2925	2925	2925	0
239	20240627	162700	272082735	2925	2925	2925	2925	0
240	20240627	162600	272082735	2925	2925	2925	2925	0
241	20240627	162500	272082735	2925	2925	2925	2925	0
242	20240627	162400	272082735	2925	2925	2925	2925	2945
243	20240627	162300	272082735	2925	2925	2925	2925	0
244	20240627	162200	272082735	2925	2925	2925	2925	0
245	20240627	162100	272082735	2925	2925	2925	2925	0
246	20240627	162000	272082735	2925	2925	2925	2925	0
247	20240627	161900	272082735	2925	2925	2925	2925	0
248	20240627	161800	272082735	2925	2925	2925	2925	0
249	20240627	161700	272082735	2925	2925	2925	2925	0
250	20240627	161600	272082735	2925	2925	2925	2925	0
251	20240627	161500	272082735	2925	2925	2925	2925	0
252	20240627	161400	272082735	2925	2925	2925	2925	0
253	20240627	161300	272082735	2925	2925	2925	2925	0
254	20240627	161200	272082735	2925	2925	2925	2925	0
255	20240627	161100	272082735	2925	2925	2925	2925	0
256	20240627	161000	272082735	2925	2925	2925	2925	0
257	20240627	160900	272082735	2925	2925	2925	2925	0
258	20240627	160800	272082735	2925	2925	2925	2925	0
259	20240627	160700	272082735	2925	2925	2925	2925	0
260	20240627	160600	272082735	2925	2925	2925	2925	0
261	20240627	160500	272082735	2925	2925	2925	2925	0
262	20240627	160400	272082735	2925	2925	2925	2925	0
263	20240627	160300	272082735	2925	2925	2925	2925	0
264	20240627	160200	272082735	2925	2925	2925	2925	0
265	20240627	160100	272082735	2925	2925	2925	2925	0
266	20240627	160000	272082735	2925	2925	2925	2925	0
267	20240627	155900	272082735	2925	2925	2925	2925	0
268	20240627	155800	272082735	2925	2925	2925	2925	0
269	20240627	155700	272082735	2925	2925	2925	2925	0
270	20240627	155600	272082735	2925	2925	2925	2925	0
271	20240627	155500	272082735	2925	2925	2925	2925	0
272	20240627	155400	272082735	2925	2925	2925	2925	2945
273	20240627	155300	272082735	2925	2925	2925	2925	0
274	20240627	155200	272082735	2925	2925	2925	2925	0
275	20240627	155100	272082735	2925	2925	2925	2925	0
276	20240627	155000	272082735	2925	2925	2925	2925	0
277	20240627	154900	272082735	2925	2925	2925	2925	0
278	20240627	154800	272082735	2925	2925	2925	2925	0
279	20240627	154700	272082735	2925	2925	2925	2925	0
280	20240627	154600	272082735	2925	2925	2925	2925	0
281	20240627	154500	272082735	2925	2925	2925	2925	0
282	20240627	154400	272082735	2925	2925	2925	2925	0
283	20240627	154300	272082735	2925	2925	2925	2925	0
284	20240627	154200	272082735	2925	2925	2925	2925	0
285	20240627	154100	272082735	2925	2925	2925	2925	0
286	20240627	154000	272082735	2925	2925	2925	2925	0
287	20240627	153900	272082735	2925	2925	2925	2925	0
288	20240627	153800	272082735	2925	2925	2925	2925	0
289	20240627	153700	272082735	2925	2925	2925	2925	0
290	20240627	153600	272082735	2925	2925	2925	2925	0
291	20240627	153500	272082735	2925	2925	2925	2925	0
292	20240627	153400	272082735	2925	2925	2925	2925	0
293	20240627	153300	272082735	2925	2925	2925	2925	0
294	20240627	153200	272082735	2925	2925	2925	2925	0
295	20240627	153100	272082735	2925	2925	2925	2925	0
296	20240627	153000	272082735	2925	2925	2925	2925	2945
297	20240627	152900	263468610	2925	2925	2925	2925	0
298	20240627	152800	263468610	2925	2925	2925	2925	0
299	20240627	152700	263468610	2925	2925	2925	2925	0
300	20240627	152600	263468610	2925	2925	2925	2925	0
301	20240627	152500	263468610	2925	2925	2925	2925	0
302	20240627	152400	263468610	2925	2925	2925	2925	0
303	20240627	152300	263468610	2925	2925	2925	2925	0
304	20240627	152200	263468610	2925	2925	2925	2925	0
305	20240627	152100	263468610	2925	2925	2925	2925	0
306	20240627	152000	263468610	2925	2925	2925	2925	0
307	20240627	151900	263468610	2925	2940	2940	2925	748
308	20240627	151800	261279665	2925	2925	2925	2925	300
309	20240627	151700	260402165	2925	2925	2925	2925	0
310	20240627	151600	260402165	2925	2925	2925	2925	0
311	20240627	151500	260402165	2925	2930	2930	2925	270
312	20240627	151400	259611915	2945	2945	2945	2945	1
313	20240627	151300	259608970	2945	2945	2945	2945	113
314	20240627	151200	259276185	2925	2925	2925	2925	937
315	20240627	151100	256535460	2925	2930	2955	2925	8412
316	20240627	151000	231772970	2925	2925	2925	2925	1500
317	20240627	150900	227385470	2945	2945	2945	2945	0
318	20240627	150800	227385470	2945	2945	2945	2945	15
319	20240627	150700	227341295	2930	2930	2930	2930	2274
320	20240627	150600	220678475	2945	2945	2945	2945	0
321	20240627	150500	220678475	2945	2945	2945	2945	0
322	20240627	150400	220678475	2945	2945	2945	2945	0
323	20240627	150300	220678475	2945	2945	2945	2945	0
324	20240627	150200	220678475	2945	2945	2945	2945	0
325	20240627	150100	220678475	2945	2945	2945	2945	0
326	20240627	150000	220678475	2945	2935	2945	2935	200
327	20240627	145900	220090695	2935	2935	2935	2935	0
328	20240627	145800	220090695	2935	2930	2935	2930	107
329	20240627	145700	219777110	2925	2925	2925	2925	2001
330	20240627	145600	213924185	2920	2920	2920	2920	0
331	20240627	145500	213924185	2920	2920	2920	2920	0
332	20240627	145400	213924185	2920	2920	2920	2920	0
333	20240627	145300	213924185	2920	2920	2920	2920	0
334	20240627	145200	213924185	2920	2920	2920	2920	44
335	20240627	145100	213795705	2925	2925	2925	2925	0
336	20240627	145000	213795705	2925	2925	2925	2925	0
337	20240627	144900	213795705	2925	2925	2925	2925	0
338	20240627	144800	213795705	2925	2925	2925	2925	0
339	20240627	144700	213795705	2925	2925	2925	2925	0
340	20240627	144600	213795705	2925	2925	2925	2925	6
341	20240627	144500	213778155	2925	2925	2925	2925	0
342	20240627	144400	213778155	2925	2925	2925	2925	0
343	20240627	144300	213778155	2925	2925	2925	2925	41
344	20240627	144200	213658230	2925	2920	2925	2920	658
345	20240627	144100	211736105	2915	2915	2915	2915	1000
346	20240627	144000	208821105	2905	2915	2915	2905	3970
347	20240627	143900	197279750	2915	2915	2915	2915	300
348	20240627	143800	196405250	2915	2915	2915	2915	1
349	20240627	143700	196402335	2915	2915	2915	2915	0
350	20240627	143600	196402335	2915	2915	2915	2915	100
351	20240627	143500	196110835	2910	2910	2910	2910	0
352	20240627	143400	196110835	2910	2910	2910	2910	0
353	20240627	143300	196110835	2910	2910	2910	2910	0
354	20240627	143200	196110835	2910	2910	2910	2910	0
355	20240627	143100	196110835	2910	2910	2910	2910	0
356	20240627	143000	196110835	2910	2910	2910	2910	0
357	20240627	142900	196110835	2910	2910	2910	2910	0
358	20240627	142800	196110835	2910	2910	2910	2910	700
359	20240627	142700	194073835	2910	2910	2910	2910	0
360	20240627	142600	194073835	2910	2910	2910	2910	0
361	20240627	142500	194073835	2910	2910	2910	2910	0
362	20240627	142400	194073835	2910	2910	2910	2910	272
363	20240627	142300	193282315	2905	2905	2905	2905	0
364	20240627	142200	193282315	2905	2905	2905	2905	0
365	20240627	142100	193282315	2905	2905	2905	2905	0
366	20240627	142000	193282315	2905	2905	2905	2905	2
367	20240627	141900	193276505	2910	2910	2910	2910	0
368	20240627	141800	193276505	2910	2910	2910	2910	430
369	20240627	141700	192025205	2910	2910	2910	2910	0
370	20240627	141600	192025205	2910	2910	2910	2910	0
371	20240627	141500	192025205	2910	2915	2915	2910	4108
372	20240627	141400	180068875	2925	2925	2925	2925	0
373	20240627	141300	180068875	2925	2925	2925	2925	0
374	20240627	141200	180068875	2925	2925	2925	2925	0
375	20240627	141100	180068875	2925	2925	2925	2925	0
376	20240627	141000	180068875	2925	2925	2925	2925	1
377	20240627	140900	180065950	2925	2925	2925	2925	0
378	20240627	140800	180065950	2925	2925	2925	2925	0
379	20240627	140700	180065950	2925	2920	2925	2915	268
380	20240627	140600	179283965	2915	2915	2915	2915	0
381	20240627	140500	179283965	2915	2915	2915	2915	0
382	20240627	140400	179283965	2915	2915	2915	2915	50
383	20240627	140300	179138215	2915	2915	2915	2915	0
384	20240627	140200	179138215	2915	2915	2915	2915	400
385	20240627	140100	177972215	2920	2915	2920	2915	305
386	20240627	140000	177083115	2920	2920	2920	2920	21
387	20240627	135900	177021795	2920	2920	2920	2920	0
388	20240627	135800	177021795	2920	2920	2920	2920	0
389	20240627	135700	177021795	2920	2920	2920	2920	0
390	20240627	135600	177021795	2920	2920	2920	2920	0
391	20240627	135500	177021795	2920	2920	2920	2920	10
392	20240627	135400	176992595	2920	2920	2920	2920	0
393	20240627	135300	176992595	2920	2920	2920	2920	0
394	20240627	135200	176992595	2920	2920	2920	2920	25
395	20240627	135100	176919595	2920	2920	2920	2920	0
396	20240627	135000	176919595	2920	2920	2920	2920	15
397	20240627	134900	176875795	2920	2920	2920	2920	0
398	20240627	134800	176875795	2920	2920	2920	2920	731
399	20240627	134700	174741275	2930	2930	2930	2930	0
400	20240627	134600	174741275	2930	2930	2930	2930	0
401	20240627	134500	174741275	2930	2930	2930	2930	0
402	20240627	134400	174741275	2930	2930	2930	2930	5
403	20240627	134300	174726625	2915	2915	2915	2915	0
404	20240627	134200	174726625	2915	2915	2915	2915	0
405	20240627	134100	174726625	2915	2920	2920	2915	2750
406	20240627	134000	166701150	2925	2925	2925	2925	0
407	20240627	133900	166701150	2925	2925	2925	2925	0
408	20240627	133800	166701150	2925	2925	2925	2925	250
409	20240627	133700	165969900	2925	2925	2925	2925	0
410	20240627	133600	165969900	2925	2925	2925	2925	0
411	20240627	133500	165969900	2925	2935	2935	2925	5510
412	20240627	133400	149838215	2935	2935	2935	2935	0
413	20240627	133300	149838215	2935	2935	2935	2935	0
414	20240627	133200	149838215	2935	2935	2935	2935	0
415	20240627	133100	149838215	2935	2935	2935	2935	0
416	20240627	133000	149838215	2935	2935	2935	2935	0
417	20240627	132900	149838215	2935	2935	2935	2935	0
418	20240627	132800	149838215	2935	2935	2935	2935	0
419	20240627	132700	149838215	2935	2935	2935	2935	0
420	20240627	132600	149838215	2935	2935	2935	2935	0
421	20240627	132500	149838215	2935	2935	2935	2935	0
422	20240627	132400	149838215	2935	2935	2935	2935	1
423	20240627	132300	149835280	2935	2935	2935	2935	0
424	20240627	132200	149835280	2935	2935	2935	2935	50
425	20240627	132100	149688530	2950	2950	2950	2950	0
426	20240627	132000	149688530	2950	2950	2950	2950	0
427	20240627	131900	149688530	2950	2950	2950	2950	0
428	20240627	131800	149688530	2950	2950	2950	2950	0
429	20240627	131700	149688530	2950	2950	2950	2950	0
430	20240627	131600	149688530	2950	2950	2950	2950	0
431	20240627	131500	149688530	2950	2950	2950	2950	0
432	20240627	131400	149688530	2950	2950	2950	2950	6
433	20240627	131300	149670830	2950	2950	2950	2950	0
434	20240627	131200	149670830	2950	2950	2950	2950	0
435	20240627	131100	149670830	2950	2950	2950	2950	0
436	20240627	131000	149670830	2950	2950	2950	2950	0
437	20240627	130900	149670830	2950	2945	2950	2945	10
438	20240627	130800	149641350	2935	2935	2935	2935	0
439	20240627	130700	149641350	2935	2935	2935	2935	0
440	20240627	130600	149641350	2935	2935	2935	2935	0
441	20240627	130500	149641350	2935	2935	2935	2935	0
442	20240627	130400	149641350	2935	2935	2935	2935	0
443	20240627	130300	149641350	2935	2935	2935	2935	0
444	20240627	130200	149641350	2935	2935	2935	2935	0
445	20240627	130100	149641350	2935	2935	2935	2935	0
446	20240627	130000	149641350	2935	2935	2935	2935	0
447	20240627	125900	149641350	2935	2935	2935	2935	0
448	20240627	125800	149641350	2935	2940	2940	2935	378
449	20240627	125700	148531895	2940	2940	2940	2940	0
450	20240627	125600	148531895	2940	2940	2940	2940	0
451	20240627	125500	148531895	2940	2940	2940	2940	11
452	20240627	125400	148499555	2950	2950	2950	2950	0
453	20240627	125300	148499555	2950	2950	2950	2950	0
454	20240627	125200	148499555	2950	2950	2950	2950	0
455	20240627	125100	148499555	2950	2950	2950	2950	0
456	20240627	125000	148499555	2950	2950	2950	2950	0
457	20240627	124900	148499555	2950	2950	2950	2950	10
458	20240627	124800	148470055	2950	2950	2950	2950	0
459	20240627	124700	148470055	2950	2950	2950	2950	0
460	20240627	124600	148470055	2950	2950	2950	2950	0
461	20240627	124500	148470055	2950	2955	2955	2950	8
462	20240627	124400	148446430	2955	2955	2955	2955	206
463	20240627	124300	147837700	2960	2960	2960	2960	0
464	20240627	124200	147837700	2960	2960	2960	2960	0
465	20240627	124100	147837700	2960	2960	2960	2960	0
466	20240627	124000	147837700	2960	2960	2960	2960	0
467	20240627	123900	147837700	2960	2960	2960	2960	0
468	20240627	123800	147837700	2960	2960	2960	2960	0
469	20240627	123700	147837700	2960	2960	2960	2960	0
470	20240627	123600	147837700	2960	2960	2960	2960	0
471	20240627	123500	147837700	2960	2960	2960	2960	0
472	20240627	123400	147837700	2960	2960	2960	2960	0
473	20240627	123300	147837700	2960	2960	2960	2960	0
474	20240627	123200	147837700	2960	2960	2960	2960	0
475	20240627	123100	147837700	2960	2960	2960	2960	0
476	20240627	123000	147837700	2960	2960	2960	2960	0
477	20240627	122900	147837700	2960	2960	2960	2960	0
478	20240627	122800	147837700	2960	2960	2960	2960	0
479	20240627	122700	147837700	2960	2960	2960	2960	0
480	20240627	122600	147837700	2960	2960	2960	2960	0
481	20240627	122500	147837700	2960	2960	2960	2960	0
482	20240627	122400	147837700	2960	2960	2960	2960	0
483	20240627	122300	147837700	2960	2960	2960	2960	0
484	20240627	122200	147837700	2960	2935	2965	2935	3413
485	20240627	122100	137754535	2930	2930	2930	2930	0
486	20240627	122000	137754535	2930	2930	2930	2930	0
487	20240627	121900	137754535	2930	2930	2930	2930	90
488	20240627	121800	137490835	2930	2930	2930	2930	874
489	20240627	121700	134930015	2930	2930	2930	2930	126
490	20240627	121600	134560835	2930	2930	2930	2930	0
491	20240627	121500	134560835	2930	2930	2930	2930	0
492	20240627	121400	134560835	2930	2930	2930	2930	0
493	20240627	121300	134560835	2930	2930	2930	2930	0
494	20240627	121200	134560835	2930	2930	2930	2930	0
495	20240627	121100	134560835	2930	2930	2930	2930	0
496	20240627	121000	134560835	2930	2930	2930	2930	74
497	20240627	120900	134344015	2930	2930	2930	2930	1300
498	20240627	120800	130535015	2930	2930	2930	2930	300
499	20240627	120700	129656015	2925	2925	2925	2925	0
500	20240627	120600	129656015	2925	2925	2925	2925	0
501	20240627	120500	129656015	2925	2925	2925	2925	0
502	20240627	120400	129656015	2925	2925	2925	2925	730
503	20240627	120300	127520765	2925	2925	2925	2925	0
504	20240627	120200	127520765	2925	2925	2925	2925	110
505	20240627	120100	127199015	2930	2930	2930	2930	0
506	20240627	120000	127199015	2930	2930	2930	2930	0
507	20240627	115900	127199015	2930	2930	2930	2930	0
508	20240627	115800	127199015	2930	2930	2930	2930	600
509	20240627	115700	125441015	2925	2925	2925	2925	0
510	20240627	115600	125441015	2925	2925	2925	2925	0
511	20240627	115500	125441015	2925	2925	2925	2925	0
512	20240627	115400	125441015	2925	2930	2930	2925	1020
513	20240627	115300	122452515	2930	2930	2930	2930	0
514	20240627	115200	122452515	2930	2930	2930	2930	1726
515	20240627	115100	117395335	2945	2945	2945	2945	0
516	20240627	115000	117395335	2945	2945	2945	2945	0
517	20240627	114900	117395335	2945	2945	2945	2945	1
518	20240627	114800	117392390	2925	2925	2925	2925	0
519	20240627	114700	117392390	2925	2925	2925	2925	0
520	20240627	114600	117392390	2925	2925	2925	2925	0
521	20240627	114500	117392390	2925	2925	2925	2925	0
522	20240627	114400	117392390	2925	2925	2925	2925	0
523	20240627	114300	117392390	2925	2925	2925	2925	301
524	20240627	114200	116511965	2930	2930	2930	2930	0
525	20240627	114100	116511965	2930	2930	2930	2930	27
526	20240627	114000	116432855	2930	2930	2930	2930	0
527	20240627	113900	116432855	2930	2930	2930	2930	0
528	20240627	113800	116432855	2930	2930	2930	2930	340
529	20240627	113700	115436655	2915	2915	2915	2915	0
530	20240627	113600	115436655	2915	2915	2915	2915	0
531	20240627	113500	115436655	2915	2915	2915	2915	0
532	20240627	113400	115436655	2915	2920	2920	2915	1811
533	20240627	113300	110157555	2920	2920	2920	2920	0
534	20240627	113200	110157555	2920	2920	2920	2920	4326
535	20240627	113100	97525635	2920	2920	2920	2920	0
536	20240627	113000	97525635	2920	2920	2920	2920	0
537	20240627	112900	97525635	2920	2920	2920	2920	0
538	20240627	112800	97525635	2920	2920	2920	2920	0
539	20240627	112700	97525635	2920	2920	2920	2920	0
540	20240627	112600	97525635	2920	2925	2925	2920	4000
541	20240627	112500	85841290	2930	2930	2930	2930	10
542	20240627	112400	85811990	2930	2930	2930	2930	0
543	20240627	112300	85811990	2930	2930	2930	2930	0
544	20240627	112200	85811990	2930	2930	2930	2930	1000
545	20240627	112100	82881990	2930	2930	2930	2930	0
546	20240627	112000	82881990	2930	2930	2930	2930	0
547	20240627	111900	82881990	2930	2930	2930	2930	0
548	20240627	111800	82881990	2930	2930	2930	2930	0
549	20240627	111700	82881990	2930	2930	2930	2930	0
550	20240627	111600	82881990	2930	2930	2930	2930	1000
551	20240627	111500	79951990	2925	2925	2925	2925	1000
552	20240627	111400	77026990	2930	2930	2930	2930	127
553	20240627	111300	76654880	2930	2940	2940	2930	3873
554	20240627	111200	65301295	2940	2940	2940	2940	0
555	20240627	111100	65301295	2940	2940	2940	2940	0
556	20240627	111000	65301295	2940	2940	2940	2940	0
557	20240627	110900	65301295	2940	2940	2940	2940	0
558	20240627	110800	65301295	2940	2940	2940	2940	0
559	20240627	110700	65301295	2940	2940	2940	2940	0
560	20240627	110600	65301295	2940	2940	2940	2940	0
561	20240627	110500	65301295	2940	2945	2945	2940	20
562	20240627	110400	65242420	2945	2945	2945	2945	0
563	20240627	110300	65242420	2945	2945	2945	2945	0
564	20240627	110200	65242420	2945	2945	2945	2945	50
565	20240627	110100	65095170	2945	2945	2945	2945	0
566	20240627	110000	65095170	2945	2945	2945	2945	0
567	20240627	105900	65095170	2945	2945	2945	2945	0
568	20240627	105800	65095170	2945	2945	2945	2945	0
569	20240627	105700	65095170	2945	2945	2945	2945	0
570	20240627	105600	65095170	2945	2945	2945	2945	33
571	20240627	105500	64997985	2945	2945	2945	2945	2
572	20240627	105400	64992095	2955	2955	2955	2955	0
573	20240627	105300	64992095	2955	2955	2955	2955	0
574	20240627	105200	64992095	2955	2955	2955	2955	0
575	20240627	105100	64992095	2955	2950	2955	2950	71
576	20240627	105000	64782310	2955	2955	2955	2955	0
577	20240627	104900	64782310	2955	2955	2955	2955	0
578	20240627	104800	64782310	2955	2955	2955	2955	0
579	20240627	104700	64782310	2955	2955	2955	2955	0
580	20240627	104600	64782310	2955	2955	2955	2955	1
581	20240627	104500	64779355	2955	2955	2955	2955	34
582	20240627	104400	64678885	2955	2955	2955	2955	1
583	20240627	104300	64675930	2955	2955	2955	2955	1
584	20240627	104200	64672975	2955	2945	2955	2945	41
585	20240627	104100	64552220	2945	2945	2945	2945	0
586	20240627	104000	64552220	2945	2945	2945	2945	0
587	20240627	103900	64552220	2945	2945	2945	2945	0
588	20240627	103800	64552220	2945	2945	2945	2945	0
589	20240627	103700	64552220	2945	2945	2945	2945	0
590	20240627	103600	64552220	2945	2945	2945	2945	0
591	20240627	103500	64552220	2945	2945	2945	2945	0
592	20240627	103400	64552220	2945	2945	2945	2945	0
593	20240627	103300	64552220	2945	2945	2945	2945	0
594	20240627	103200	64552220	2945	2945	2945	2945	0
595	20240627	103100	64552220	2945	2945	2945	2945	0
596	20240627	103000	64552220	2945	2945	2945	2945	0
597	20240627	102900	64552220	2945	2945	2945	2945	0
598	20240627	102800	64552220	2945	2945	2945	2945	0
599	20240627	102700	64552220	2945	2945	2945	2945	0
600	20240627	102600	64552220	2945	2945	2945	2945	0
601	20240627	102500	64552220	2945	2945	2945	2945	47
602	20240627	102400	64413805	2945	2945	2945	2945	3
603	20240627	102300	64404970	2945	2945	2945	2945	0
604	20240627	102200	64404970	2945	2945	2945	2945	0
605	20240627	102100	64404970	2945	2945	2945	2945	1000
606	20240627	102000	61459970	2940	2940	2940	2940	30
607	20240627	101900	61371770	2955	2950	2955	2950	813
608	20240627	101800	58970670	2940	2940	2940	2940	10
609	20240627	101700	58941270	2940	2940	2940	2940	1
610	20240627	101600	58938330	2940	2950	2950	2940	153
611	20240627	101500	58488500	2950	2950	2950	2950	101
612	20240627	101400	58190550	2935	2935	2935	2935	0
613	20240627	101300	58190550	2935	2935	2935	2935	0
614	20240627	101200	58190550	2935	2935	2935	2935	0
615	20240627	101100	58190550	2935	2935	2935	2935	0
616	20240627	101000	58190550	2935	2935	2935	2935	0
617	20240627	100900	58190550	2935	2935	2935	2935	0
618	20240627	100800	58190550	2935	2935	2935	2935	15
619	20240627	100700	58146525	2955	2955	2955	2955	0
620	20240627	100600	58146525	2955	2955	2955	2955	107
621	20240627	100500	57830340	2955	2955	2955	2955	194
622	20240627	100400	57257070	2955	2955	2955	2955	1
623	20240627	100300	57254115	2930	2930	2930	2930	0
624	20240627	100200	57254115	2930	2930	2930	2930	0
625	20240627	100100	57254115	2930	2930	2930	2930	0
626	20240627	100000	57254115	2930	2930	2930	2930	0
627	20240627	095900	57254115	2930	2930	2930	2930	0
628	20240627	095800	57254115	2930	2950	2960	2930	754
629	20240627	095700	55027225	2950	2960	2965	2950	1180
630	20240627	095600	51534150	2960	2950	2960	2950	2000
631	20240627	095500	45623710	2930	2930	2930	2930	0
632	20240627	095400	45623710	2930	2930	2930	2930	0
633	20240627	095300	45623710	2930	2930	2930	2930	0
634	20240627	095200	45623710	2930	2930	2930	2930	0
635	20240627	095100	45623710	2930	2930	2930	2930	0
636	20240627	095000	45623710	2930	2930	2930	2930	0
637	20240627	094900	45623710	2930	2930	2930	2930	0
638	20240627	094800	45623710	2930	2930	2930	2930	820
639	20240627	094700	43221110	2930	2930	2930	2930	0
640	20240627	094600	43221110	2930	2930	2930	2930	200
641	20240627	094500	42635110	2930	2930	2930	2930	229
642	20240627	094400	41964140	2930	2930	2930	2930	0
643	20240627	094300	41964140	2930	2930	2930	2930	2
644	20240627	094200	41958280	2930	2930	2930	2930	52
645	20240627	094100	41805920	2950	2950	2950	2950	0
646	20240627	094000	41805920	2950	2950	2950	2950	0
647	20240627	093900	41805920	2950	2950	2950	2950	0
648	20240627	093800	41805920	2950	2950	2950	2950	0
649	20240627	093700	41805920	2950	2950	2950	2950	200
650	20240627	093600	41215920	2950	2950	2950	2950	0
651	20240627	093500	41215920	2950	2950	2950	2950	5
652	20240627	093400	41201170	2955	2925	2955	2925	450
653	20240627	093300	39880740	2925	2925	2925	2925	22
654	20240627	093200	39816390	2915	2915	2915	2915	0
655	20240627	093100	39816390	2915	2915	2915	2915	100
656	20240627	093000	39524890	2915	2915	2915	2915	26
657	20240627	092900	39449100	2915	2915	2915	2915	0
658	20240627	092800	39449100	2915	2915	2915	2915	148
659	20240627	092700	39017680	2915	2920	2920	2915	1900
660	20240627	092600	33478930	2925	2915	2925	2915	2
661	20240627	092500	33473090	2920	2920	2920	2920	4689
662	20240627	092400	19781210	2920	2920	2920	2920	114
663	20240627	092300	19448330	2920	2920	2920	2920	300
664	20240627	092200	18572330	2925	2925	2925	2925	0
665	20240627	092100	18572330	2925	2925	2925	2925	0
666	20240627	092000	18572330	2925	2925	2925	2925	1479
667	20240627	091900	14246255	2925	2925	2925	2925	0
668	20240627	091800	14246255	2925	2925	2925	2925	0
669	20240627	091700	14246255	2925	2925	2925	2925	13
670	20240627	091600	14208230	2920	2920	2920	2920	0
671	20240627	091500	14208230	2920	2925	2925	2920	1100
672	20240627	091400	10993305	2930	2930	2930	2930	20
673	20240627	091300	10934705	2925	2930	2930	2925	110
674	20240627	091200	10612905	2930	2930	2930	2930	1195
675	20240627	091100	7111555	2930	2930	2930	2930	5
676	20240627	091000	7096905	2930	2930	2930	2930	0
677	20240627	090900	7096905	2930	2930	2930	2930	652
678	20240627	090800	5186545	2930	2930	2930	2930	43
679	20240627	090700	5060555	2930	2930	2930	2930	0
680	20240627	090600	5060555	2930	2930	2930	2930	0
681	20240627	090500	5060555	2930	2930	2930	2930	0
682	20240627	090400	5060555	2930	2930	2930	2930	0
683	20240627	090300	5060555	2930	2930	2930	2930	3
684	20240627	090200	5051765	2930	2930	2930	2930	0
685	20240627	090100	5051765	2930	2935	2935	2930	18
686	20240627	090000	4999005	2955	2930	2955	2930	1706