KissMeData/347000/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212000	77781305	2850	2850	2850	2850	112
3	20240627	211900	77781305	2850	2850	2850	2850	0
4	20240627	211800	77781305	2850	2850	2850	2850	0
5	20240627	211700	77781305	2850	2850	2850	2850	0
6	20240627	211600	77781305	2850	2850	2850	2850	0
7	20240627	211500	77781305	2850	2850	2850	2850	0
8	20240627	211400	77781305	2850	2850	2850	2850	0
9	20240627	211300	77781305	2850	2850	2850	2850	0
10	20240627	211200	77781305	2850	2850	2850	2850	0
11	20240627	211100	77781305	2850	2850	2850	2850	0
12	20240627	211000	77781305	2850	2850	2850	2850	0
13	20240627	210900	77781305	2850	2850	2850	2850	0
14	20240627	210800	77781305	2850	2850	2850	2850	0
15	20240627	210700	77781305	2850	2850	2850	2850	0
16	20240627	210600	77781305	2850	2850	2850	2850	0
17	20240627	210500	77781305	2850	2850	2850	2850	0
18	20240627	210400	77781305	2850	2850	2850	2850	0
19	20240627	210300	77781305	2850	2850	2850	2850	0
20	20240627	210200	77781305	2850	2850	2850	2850	0
21	20240627	210100	77781305	2850	2850	2850	2850	0
22	20240627	210000	77781305	2850	2850	2850	2850	0
23	20240627	205900	77781305	2850	2850	2850	2850	0
24	20240627	205800	77781305	2850	2850	2850	2850	0
25	20240627	205700	77781305	2850	2850	2850	2850	0
26	20240627	205600	77781305	2850	2850	2850	2850	0
27	20240627	205500	77781305	2850	2850	2850	2850	0
28	20240627	205400	77781305	2850	2850	2850	2850	0
29	20240627	205300	77781305	2850	2850	2850	2850	0
30	20240627	205200	77781305	2850	2850	2850	2850	0
31	20240627	205100	77781305	2850	2850	2850	2850	0
32	20240627	205000	77781305	2850	2850	2850	2850	112
33	20240627	204900	77781305	2850	2850	2850	2850	0
34	20240627	204800	77781305	2850	2850	2850	2850	0
35	20240627	204700	77781305	2850	2850	2850	2850	0
36	20240627	204600	77781305	2850	2850	2850	2850	0
37	20240627	204500	77781305	2850	2850	2850	2850	0
38	20240627	204400	77781305	2850	2850	2850	2850	0
39	20240627	204300	77781305	2850	2850	2850	2850	0
40	20240627	204200	77781305	2850	2850	2850	2850	0
41	20240627	204100	77781305	2850	2850	2850	2850	0
42	20240627	204000	77781305	2850	2850	2850	2850	0
43	20240627	203900	77781305	2850	2850	2850	2850	0
44	20240627	203800	77781305	2850	2850	2850	2850	0
45	20240627	203700	77781305	2850	2850	2850	2850	0
46	20240627	203600	77781305	2850	2850	2850	2850	0
47	20240627	203500	77781305	2850	2850	2850	2850	0
48	20240627	203400	77781305	2850	2850	2850	2850	0
49	20240627	203300	77781305	2850	2850	2850	2850	0
50	20240627	203200	77781305	2850	2850	2850	2850	0
51	20240627	203100	77781305	2850	2850	2850	2850	0
52	20240627	203000	77781305	2850	2850	2850	2850	0
53	20240627	202900	77781305	2850	2850	2850	2850	0
54	20240627	202800	77781305	2850	2850	2850	2850	0
55	20240627	202700	77781305	2850	2850	2850	2850	0
56	20240627	202600	77781305	2850	2850	2850	2850	0
57	20240627	202500	77781305	2850	2850	2850	2850	0
58	20240627	202400	77781305	2850	2850	2850	2850	0
59	20240627	202300	77781305	2850	2850	2850	2850	0
60	20240627	202200	77781305	2850	2850	2850	2850	0
61	20240627	202100	77781305	2850	2850	2850	2850	0
62	20240627	202000	77781305	2850	2850	2850	2850	112
63	20240627	201900	77781305	2850	2850	2850	2850	0
64	20240627	201800	77781305	2850	2850	2850	2850	0
65	20240627	201700	77781305	2850	2850	2850	2850	0
66	20240627	201600	77781305	2850	2850	2850	2850	0
67	20240627	201500	77781305	2850	2850	2850	2850	0
68	20240627	201400	77781305	2850	2850	2850	2850	0
69	20240627	201300	77781305	2850	2850	2850	2850	0
70	20240627	201200	77781305	2850	2850	2850	2850	0
71	20240627	201100	77781305	2850	2850	2850	2850	0
72	20240627	201000	77781305	2850	2850	2850	2850	0
73	20240627	200900	77781305	2850	2850	2850	2850	0
74	20240627	200800	77781305	2850	2850	2850	2850	0
75	20240627	200700	77781305	2850	2850	2850	2850	0
76	20240627	200600	77781305	2850	2850	2850	2850	0
77	20240627	200500	77781305	2850	2850	2850	2850	0
78	20240627	200400	77781305	2850	2850	2850	2850	0
79	20240627	200300	77781305	2850	2850	2850	2850	0
80	20240627	200200	77781305	2850	2850	2850	2850	0
81	20240627	200100	77781305	2850	2850	2850	2850	0
82	20240627	200000	77781305	2850	2850	2850	2850	0
83	20240627	195900	77781305	2850	2850	2850	2850	0
84	20240627	195800	77781305	2850	2850	2850	2850	0
85	20240627	195700	77781305	2850	2850	2850	2850	0
86	20240627	195600	77781305	2850	2850	2850	2850	0
87	20240627	195500	77781305	2850	2850	2850	2850	0
88	20240627	195400	77781305	2850	2850	2850	2850	0
89	20240627	195300	77781305	2850	2850	2850	2850	0
90	20240627	195200	77781305	2850	2850	2850	2850	0
91	20240627	195100	77781305	2850	2850	2850	2850	0
92	20240627	195000	77781305	2850	2850	2850	2850	112
93	20240627	194900	77781305	2850	2850	2850	2850	0
94	20240627	194800	77781305	2850	2850	2850	2850	0
95	20240627	194700	77781305	2850	2850	2850	2850	0
96	20240627	194600	77781305	2850	2850	2850	2850	0
97	20240627	194500	77781305	2850	2850	2850	2850	0
98	20240627	194400	77781305	2850	2850	2850	2850	0
99	20240627	194300	77781305	2850	2850	2850	2850	0
100	20240627	194200	77781305	2850	2850	2850	2850	0
101	20240627	194100	77781305	2850	2850	2850	2850	0
102	20240627	194000	77781305	2850	2850	2850	2850	0
103	20240627	193900	77781305	2850	2850	2850	2850	0
104	20240627	193800	77781305	2850	2850	2850	2850	0
105	20240627	193700	77781305	2850	2850	2850	2850	0
106	20240627	193600	77781305	2850	2850	2850	2850	0
107	20240627	193500	77781305	2850	2850	2850	2850	0
108	20240627	193400	77781305	2850	2850	2850	2850	0
109	20240627	193300	77781305	2850	2850	2850	2850	0
110	20240627	193200	77781305	2850	2850	2850	2850	0
111	20240627	193100	77781305	2850	2850	2850	2850	0
112	20240627	193000	77781305	2850	2850	2850	2850	0
113	20240627	192900	77781305	2850	2850	2850	2850	0
114	20240627	192800	77781305	2850	2850	2850	2850	0
115	20240627	192700	77781305	2850	2850	2850	2850	0
116	20240627	192600	77781305	2850	2850	2850	2850	0
117	20240627	192500	77781305	2850	2850	2850	2850	0
118	20240627	192400	77781305	2850	2850	2850	2850	0
119	20240627	192300	77781305	2850	2850	2850	2850	0
120	20240627	192200	77781305	2850	2850	2850	2850	0
121	20240627	192100	77781305	2850	2850	2850	2850	0
122	20240627	192000	77781305	2850	2850	2850	2850	112
123	20240627	191900	77781305	2850	2850	2850	2850	0
124	20240627	191800	77781305	2850	2850	2850	2850	0
125	20240627	191700	77781305	2850	2850	2850	2850	0
126	20240627	191600	77781305	2850	2850	2850	2850	0
127	20240627	191500	77781305	2850	2850	2850	2850	0
128	20240627	191400	77781305	2850	2850	2850	2850	0
129	20240627	191300	77781305	2850	2850	2850	2850	0
130	20240627	191200	77781305	2850	2850	2850	2850	0
131	20240627	191100	77781305	2850	2850	2850	2850	0
132	20240627	191000	77781305	2850	2850	2850	2850	0
133	20240627	190900	77781305	2850	2850	2850	2850	0
134	20240627	190800	77781305	2850	2850	2850	2850	0
135	20240627	190700	77781305	2850	2850	2850	2850	0
136	20240627	190600	77781305	2850	2850	2850	2850	0
137	20240627	190500	77781305	2850	2850	2850	2850	0
138	20240627	190400	77781305	2850	2850	2850	2850	0
139	20240627	190300	77781305	2850	2850	2850	2850	0
140	20240627	190200	77781305	2850	2850	2850	2850	0
141	20240627	190100	77781305	2850	2850	2850	2850	0
142	20240627	190000	77781305	2850	2850	2850	2850	0
143	20240627	185900	77781305	2850	2850	2850	2850	0
144	20240627	185800	77781305	2850	2850	2850	2850	0
145	20240627	185700	77781305	2850	2850	2850	2850	0
146	20240627	185600	77781305	2850	2850	2850	2850	0
147	20240627	185500	77781305	2850	2850	2850	2850	0
148	20240627	185400	77781305	2850	2850	2850	2850	0
149	20240627	185300	77781305	2850	2850	2850	2850	0
150	20240627	185200	77781305	2850	2850	2850	2850	0
151	20240627	185100	77781305	2850	2850	2850	2850	0
152	20240627	185000	77781305	2850	2850	2850	2850	112
153	20240627	184900	77781305	2850	2850	2850	2850	0
154	20240627	184800	77781305	2850	2850	2850	2850	0
155	20240627	184700	77781305	2850	2850	2850	2850	0
156	20240627	184600	77781305	2850	2850	2850	2850	0
157	20240627	184500	77781305	2850	2850	2850	2850	0
158	20240627	184400	77781305	2850	2850	2850	2850	0
159	20240627	184300	77781305	2850	2850	2850	2850	0
160	20240627	184200	77781305	2850	2850	2850	2850	0
161	20240627	184100	77781305	2850	2850	2850	2850	0
162	20240627	184000	77781305	2850	2850	2850	2850	0
163	20240627	183900	77781305	2850	2850	2850	2850	0
164	20240627	183800	77781305	2850	2850	2850	2850	0
165	20240627	183700	77781305	2850	2850	2850	2850	0
166	20240627	183600	77781305	2850	2850	2850	2850	0
167	20240627	183500	77781305	2850	2850	2850	2850	0
168	20240627	183400	77781305	2850	2850	2850	2850	0
169	20240627	183300	77781305	2850	2850	2850	2850	0
170	20240627	183200	77781305	2850	2850	2850	2850	0
171	20240627	183100	77781305	2850	2850	2850	2850	0
172	20240627	183000	77781305	2850	2850	2850	2850	0
173	20240627	182900	77781305	2850	2850	2850	2850	0
174	20240627	182800	77781305	2850	2850	2850	2850	0
175	20240627	182700	77781305	2850	2850	2850	2850	0
176	20240627	182600	77781305	2850	2850	2850	2850	0
177	20240627	182500	77781305	2850	2850	2850	2850	0
178	20240627	182400	77781305	2850	2850	2850	2850	0
179	20240627	182300	77781305	2850	2850	2850	2850	0
180	20240627	182200	77781305	2850	2850	2850	2850	0
181	20240627	182100	77781305	2850	2850	2850	2850	0
182	20240627	182000	77781305	2850	2850	2850	2850	112
183	20240627	181900	77781305	2850	2850	2850	2850	0
184	20240627	181800	77781305	2850	2850	2850	2850	0
185	20240627	181700	77781305	2850	2850	2850	2850	0
186	20240627	181600	77781305	2850	2850	2850	2850	0
187	20240627	181500	77781305	2850	2850	2850	2850	0
188	20240627	181400	77781305	2850	2850	2850	2850	0
189	20240627	181300	77781305	2850	2850	2850	2850	0
190	20240627	181200	77781305	2850	2850	2850	2850	0
191	20240627	181100	77781305	2850	2850	2850	2850	0
192	20240627	181000	77781305	2850	2850	2850	2850	0
193	20240627	180900	77781305	2850	2850	2850	2850	0
194	20240627	180800	77781305	2850	2850	2850	2850	0
195	20240627	180700	77781305	2850	2850	2850	2850	0
196	20240627	180600	77781305	2850	2850	2850	2850	0
197	20240627	180500	77781305	2850	2850	2850	2850	0
198	20240627	180400	77781305	2850	2850	2850	2850	0
199	20240627	180300	77781305	2850	2850	2850	2850	0
200	20240627	180200	77781305	2850	2850	2850	2850	0
201	20240627	180100	77781305	2850	2850	2850	2850	0
202	20240627	180000	77781305	2850	2850	2850	2850	0
203	20240627	175900	77781305	2850	2850	2850	2850	0
204	20240627	175800	77781305	2850	2850	2850	2850	0
205	20240627	175700	77781305	2850	2850	2850	2850	0
206	20240627	175600	77781305	2850	2850	2850	2850	0
207	20240627	175500	77781305	2850	2850	2850	2850	0
208	20240627	175400	77781305	2850	2850	2850	2850	0
209	20240627	175300	77781305	2850	2850	2850	2850	0
210	20240627	175200	77781305	2850	2850	2850	2850	0
211	20240627	175100	77781305	2850	2850	2850	2850	0
212	20240627	175000	77781305	2850	2850	2850	2850	112
213	20240627	174900	77781305	2850	2850	2850	2850	0
214	20240627	174800	77781305	2850	2850	2850	2850	0
215	20240627	174700	77781305	2850	2850	2850	2850	0
216	20240627	174600	77781305	2850	2850	2850	2850	0
217	20240627	174500	77781305	2850	2850	2850	2850	0
218	20240627	174400	77781305	2850	2850	2850	2850	0
219	20240627	174300	77781305	2850	2850	2850	2850	0
220	20240627	174200	77781305	2850	2850	2850	2850	0
221	20240627	174100	77781305	2850	2850	2850	2850	0
222	20240627	174000	77781305	2850	2850	2850	2850	0
223	20240627	173900	77781305	2850	2850	2850	2850	0
224	20240627	173800	77781305	2850	2850	2850	2850	0
225	20240627	173700	77781305	2850	2850	2850	2850	0
226	20240627	173600	77781305	2850	2850	2850	2850	0
227	20240627	173500	77781305	2850	2850	2850	2850	0
228	20240627	173400	77781305	2850	2850	2850	2850	0
229	20240627	173300	77781305	2850	2850	2850	2850	0
230	20240627	173200	77781305	2850	2850	2850	2850	0
231	20240627	173100	77781305	2850	2850	2850	2850	0
232	20240627	173000	77781305	2850	2850	2850	2850	0
233	20240627	172900	77781305	2850	2850	2850	2850	0
234	20240627	172800	77781305	2850	2850	2850	2850	0
235	20240627	172700	77781305	2850	2850	2850	2850	0
236	20240627	172600	77781305	2850	2850	2850	2850	0
237	20240627	172500	77781305	2850	2850	2850	2850	0
238	20240627	172400	77781305	2850	2850	2850	2850	0
239	20240627	172300	77781305	2850	2850	2850	2850	0
240	20240627	172200	77781305	2850	2850	2850	2850	0
241	20240627	172100	77781305	2850	2850	2850	2850	0
242	20240627	172000	77781305	2850	2850	2850	2850	112
243	20240627	171900	77781305	2850	2850	2850	2850	0
244	20240627	171800	77781305	2850	2850	2850	2850	0
245	20240627	171700	77781305	2850	2850	2850	2850	0
246	20240627	171600	77781305	2850	2850	2850	2850	0
247	20240627	171500	77781305	2850	2850	2850	2850	0
248	20240627	171400	77781305	2850	2850	2850	2850	0
249	20240627	171300	77781305	2850	2850	2850	2850	0
250	20240627	171200	77781305	2850	2850	2850	2850	0
251	20240627	171100	77781305	2850	2850	2850	2850	0
252	20240627	171000	77781305	2850	2850	2850	2850	0
253	20240627	170900	77781305	2850	2850	2850	2850	0
254	20240627	170800	77781305	2850	2850	2850	2850	0
255	20240627	170700	77781305	2850	2850	2850	2850	0
256	20240627	170600	77781305	2850	2850	2850	2850	0
257	20240627	170500	77781305	2850	2850	2850	2850	0
258	20240627	170400	77781305	2850	2850	2850	2850	0
259	20240627	170300	77781305	2850	2850	2850	2850	0
260	20240627	170200	77781305	2850	2850	2850	2850	0
261	20240627	170100	77781305	2850	2850	2850	2850	0
262	20240627	170000	77781305	2850	2850	2850	2850	0
263	20240627	165900	77781305	2850	2850	2850	2850	0
264	20240627	165800	77781305	2850	2850	2850	2850	0
265	20240627	165700	77781305	2850	2850	2850	2850	0
266	20240627	165600	77781305	2850	2850	2850	2850	0
267	20240627	165500	77781305	2850	2850	2850	2850	0
268	20240627	165400	77781305	2850	2850	2850	2850	0
269	20240627	165300	77781305	2850	2850	2850	2850	0
270	20240627	165200	77781305	2850	2850	2850	2850	0
271	20240627	165100	77781305	2850	2850	2850	2850	0
272	20240627	165000	77781305	2850	2850	2850	2850	112
273	20240627	164900	77781305	2850	2850	2850	2850	0
274	20240627	164800	77781305	2850	2850	2850	2850	0
275	20240627	164700	77781305	2850	2850	2850	2850	0
276	20240627	164600	77781305	2850	2850	2850	2850	0
277	20240627	164500	77781305	2850	2850	2850	2850	0
278	20240627	164400	77781305	2850	2850	2850	2850	0
279	20240627	164300	77781305	2850	2850	2850	2850	0
280	20240627	164200	77781305	2850	2850	2850	2850	0
281	20240627	164100	77781305	2850	2850	2850	2850	0
282	20240627	164000	77781305	2850	2850	2850	2850	0
283	20240627	163900	77781305	2850	2850	2850	2850	0
284	20240627	163800	77781305	2850	2850	2850	2850	0
285	20240627	163700	77781305	2850	2850	2850	2850	0
286	20240627	163600	77781305	2850	2850	2850	2850	0
287	20240627	163500	77781305	2850	2850	2850	2850	0
288	20240627	163400	77781305	2850	2850	2850	2850	0
289	20240627	163300	77781305	2850	2850	2850	2850	0
290	20240627	163200	77781305	2850	2850	2850	2850	0
291	20240627	163100	77781305	2850	2850	2850	2850	0
292	20240627	163000	77781305	2850	2850	2850	2850	0
293	20240627	162900	77781305	2850	2850	2850	2850	0
294	20240627	162800	77781305	2850	2850	2850	2850	0
295	20240627	162700	77781305	2850	2850	2850	2850	0
296	20240627	162600	77781305	2850	2850	2850	2850	0
297	20240627	162500	77781305	2850	2850	2850	2850	0
298	20240627	162400	77781305	2850	2850	2850	2850	0
299	20240627	162300	77781305	2850	2850	2850	2850	0
300	20240627	162200	77781305	2850	2850	2850	2850	0
301	20240627	162100	77781305	2850	2850	2850	2850	0
302	20240627	162000	77781305	2850	2850	2850	2850	112
303	20240627	161900	77781305	2850	2850	2850	2850	0
304	20240627	161800	77781305	2850	2850	2850	2850	0
305	20240627	161700	77781305	2850	2850	2850	2850	0
306	20240627	161600	77781305	2850	2850	2850	2850	0
307	20240627	161500	77781305	2850	2850	2850	2850	0
308	20240627	161400	77781305	2850	2850	2850	2850	0
309	20240627	161300	77781305	2850	2850	2850	2850	0
310	20240627	161200	77781305	2850	2850	2850	2850	0
311	20240627	161100	77781305	2850	2850	2850	2850	0
312	20240627	161000	77781305	2850	2850	2850	2850	0
313	20240627	160900	77781305	2850	2850	2850	2850	0
314	20240627	160800	77781305	2850	2850	2850	2850	0
315	20240627	160700	77781305	2850	2850	2850	2850	0
316	20240627	160600	77781305	2850	2850	2850	2850	0
317	20240627	160500	77781305	2850	2850	2850	2850	0
318	20240627	160400	77781305	2850	2850	2850	2850	0
319	20240627	160300	77781305	2850	2850	2850	2850	0
320	20240627	160200	77781305	2850	2850	2850	2850	0
321	20240627	160100	77781305	2850	2850	2850	2850	0
322	20240627	160000	77781305	2850	2850	2850	2850	0
323	20240627	155900	77781305	2850	2850	2850	2850	0
324	20240627	155800	77781305	2850	2850	2850	2850	0
325	20240627	155700	77781305	2850	2850	2850	2850	0
326	20240627	155600	77781305	2850	2850	2850	2850	0
327	20240627	155500	77781305	2850	2850	2850	2850	0
328	20240627	155400	77781305	2850	2850	2850	2850	0
329	20240627	155300	77781305	2850	2850	2850	2850	0
330	20240627	155200	77781305	2850	2850	2850	2850	0
331	20240627	155100	77781305	2850	2850	2850	2850	0
332	20240627	155000	77781305	2850	2850	2850	2850	112
333	20240627	154900	77781305	2850	2850	2850	2850	0
334	20240627	154800	77781305	2850	2850	2850	2850	0
335	20240627	154700	77781305	2850	2850	2850	2850	0
336	20240627	154600	77781305	2850	2850	2850	2850	0
337	20240627	154500	77781305	2850	2850	2850	2850	0
338	20240627	154400	77781305	2850	2850	2850	2850	0
339	20240627	154300	77781305	2850	2850	2850	2850	0
340	20240627	154200	77781305	2850	2850	2850	2850	0
341	20240627	154100	77781305	2850	2850	2850	2850	0
342	20240627	154000	77781305	2850	2850	2850	2850	0
343	20240627	153900	77781305	2850	2850	2850	2850	0
344	20240627	153800	77781305	2850	2850	2850	2850	0
345	20240627	153700	77781305	2850	2850	2850	2850	0
346	20240627	153600	77781305	2850	2850	2850	2850	0
347	20240627	153500	77781305	2850	2850	2850	2850	0
348	20240627	153400	77781305	2850	2850	2850	2850	0
349	20240627	153300	77781305	2850	2850	2850	2850	0
350	20240627	153200	77781305	2850	2850	2850	2850	0
351	20240627	153100	77781305	2850	2850	2850	2850	0
352	20240627	153000	77781305	2850	2850	2850	2850	112
353	20240627	152900	77462105	2850	2850	2850	2850	0
354	20240627	152800	77462105	2850	2850	2850	2850	0
355	20240627	152700	77462105	2850	2850	2850	2850	0
356	20240627	152600	77462105	2850	2850	2850	2850	0
357	20240627	152500	77462105	2850	2850	2850	2850	0
358	20240627	152400	77462105	2850	2850	2850	2850	0
359	20240627	152300	77462105	2850	2850	2850	2850	0
360	20240627	152200	77462105	2850	2850	2850	2850	0
361	20240627	152100	77462105	2850	2850	2850	2850	0
362	20240627	152000	77462105	2850	2850	2850	2850	0
363	20240627	151900	77462105	2850	2850	2850	2850	97
364	20240627	151800	77185655	2850	2850	2850	2850	0
365	20240627	151700	77185655	2850	2850	2850	2850	1100
366	20240627	151600	74050655	2855	2855	2855	2855	0
367	20240627	151500	74050655	2855	2855	2855	2855	0
368	20240627	151400	74050655	2855	2855	2855	2855	10
369	20240627	151300	74022105	2855	2855	2855	2855	200
370	20240627	151200	73451105	2855	2855	2855	2855	0
371	20240627	151100	73451105	2855	2855	2855	2855	360
372	20240627	151000	72423305	2855	2855	2855	2855	0
373	20240627	150900	72423305	2855	2855	2855	2855	1
374	20240627	150800	72420450	2850	2850	2850	2850	232
375	20240627	150700	71759250	2855	2855	2855	2855	18
376	20240627	150600	71707860	2855	2855	2855	2855	3
377	20240627	150500	71699295	2855	2850	2855	2850	322
378	20240627	150400	70780685	2850	2850	2855	2850	456
379	20240627	150300	69480355	2850	2850	2850	2850	0
380	20240627	150200	69480355	2850	2850	2850	2850	0
381	20240627	150100	69480355	2850	2850	2850	2850	0
382	20240627	150000	69480355	2850	2850	2850	2850	0
383	20240627	145900	69480355	2850	2850	2850	2850	690
384	20240627	145800	67513855	2850	2850	2850	2850	258
385	20240627	145700	66778555	2855	2850	2855	2850	47
386	20240627	145600	66644600	2855	2855	2855	2855	0
387	20240627	145500	66644600	2855	2855	2855	2855	0
388	20240627	145400	66644600	2855	2855	2855	2855	0
389	20240627	145300	66644600	2855	2855	2855	2855	0
390	20240627	145200	66644600	2855	2855	2855	2855	100
391	20240627	145100	66359100	2855	2855	2855	2855	1
392	20240627	145000	66356245	2850	2850	2850	2850	56
393	20240627	144900	66196645	2850	2850	2850	2850	40
394	20240627	144800	66082645	2855	2855	2855	2855	0
395	20240627	144700	66082645	2855	2855	2855	2855	0
396	20240627	144600	66082645	2855	2855	2855	2855	0
397	20240627	144500	66082645	2855	2855	2855	2855	0
398	20240627	144400	66082645	2855	2850	2855	2850	1611
399	20240627	144300	61491290	2855	2855	2855	2855	1
400	20240627	144200	61488435	2850	2855	2855	2850	721
401	20240627	144100	59433580	2850	2850	2850	2850	0
402	20240627	144000	59433580	2850	2850	2850	2850	0
403	20240627	143900	59433580	2850	2850	2850	2850	0
404	20240627	143800	59433580	2850	2850	2850	2850	0
405	20240627	143700	59433580	2850	2850	2850	2850	0
406	20240627	143600	59433580	2850	2850	2850	2850	0
407	20240627	143500	59433580	2850	2850	2850	2850	0
408	20240627	143400	59433580	2850	2850	2850	2850	288
409	20240627	143300	58612780	2855	2855	2855	2855	0
410	20240627	143200	58612780	2855	2855	2855	2855	5
411	20240627	143100	58598505	2855	2855	2855	2855	15
412	20240627	143000	58555680	2855	2855	2855	2855	0
413	20240627	142900	58555680	2855	2855	2855	2855	0
414	20240627	142800	58555680	2855	2855	2855	2855	0
415	20240627	142700	58555680	2855	2855	2855	2855	0
416	20240627	142600	58555680	2855	2855	2855	2855	0
417	20240627	142500	58555680	2855	2855	2855	2855	0
418	20240627	142400	58555680	2855	2855	2855	2855	1
419	20240627	142300	58552825	2845	2845	2845	2845	0
420	20240627	142200	58552825	2845	2845	2845	2845	0
421	20240627	142100	58552825	2845	2845	2845	2845	0
422	20240627	142000	58552825	2845	2845	2845	2845	300
423	20240627	141900	57699325	2845	2845	2845	2845	0
424	20240627	141800	57699325	2845	2845	2845	2845	189
425	20240627	141700	57161620	2850	2850	2850	2850	0
426	20240627	141600	57161620	2850	2850	2850	2850	0
427	20240627	141500	57161620	2850	2850	2850	2850	1000
428	20240627	141400	54311620	2850	2850	2850	2850	0
429	20240627	141300	54311620	2850	2850	2850	2850	1
430	20240627	141200	54308770	2845	2845	2845	2845	0
431	20240627	141100	54308770	2845	2845	2845	2845	1108
432	20240627	141000	51156510	2850	2850	2850	2850	0
433	20240627	140900	51156510	2850	2850	2850	2850	0
434	20240627	140800	51156510	2850	2850	2850	2850	116
435	20240627	140700	50825910	2850	2850	2850	2850	0
436	20240627	140600	50825910	2850	2850	2850	2850	25
437	20240627	140500	50754660	2850	2850	2850	2850	1
438	20240627	140400	50751810	2845	2845	2845	2845	0
439	20240627	140300	50751810	2845	2845	2845	2845	0
440	20240627	140200	50751810	2845	2845	2845	2845	178
441	20240627	140100	50245400	2850	2850	2850	2850	0
442	20240627	140000	50245400	2850	2850	2850	2850	0
443	20240627	135900	50245400	2850	2850	2850	2850	0
444	20240627	135800	50245400	2850	2850	2850	2850	0
445	20240627	135700	50245400	2850	2850	2850	2850	0
446	20240627	135600	50245400	2850	2850	2850	2850	0
447	20240627	135500	50245400	2850	2850	2850	2850	0
448	20240627	135400	50245400	2850	2850	2850	2850	0
449	20240627	135300	50245400	2850	2850	2850	2850	10
450	20240627	135200	50216900	2850	2850	2850	2850	1
451	20240627	135100	50214050	2850	2850	2850	2850	0
452	20240627	135000	50214050	2850	2850	2850	2850	0
453	20240627	134900	50214050	2850	2850	2850	2850	0
454	20240627	134800	50214050	2850	2850	2850	2850	3
455	20240627	134700	50205500	2855	2855	2855	2855	0
456	20240627	134600	50205500	2855	2855	2855	2855	0
457	20240627	134500	50205500	2855	2855	2855	2855	0
458	20240627	134400	50205500	2855	2855	2855	2855	0
459	20240627	134300	50205500	2855	2855	2855	2855	10
460	20240627	134200	50176950	2855	2855	2855	2855	1
461	20240627	134100	50174095	2845	2845	2845	2845	27
462	20240627	134000	50097280	2850	2850	2850	2850	880
463	20240627	133900	47589280	2855	2855	2855	2855	0
464	20240627	133800	47589280	2855	2855	2855	2855	0
465	20240627	133700	47589280	2855	2855	2855	2855	1
466	20240627	133600	47586425	2855	2855	2855	2855	0
467	20240627	133500	47586425	2855	2855	2855	2855	1
468	20240627	133400	47583570	2850	2850	2850	2850	72
469	20240627	133300	47378370	2855	2855	2855	2855	1
470	20240627	133200	47375515	2850	2850	2850	2850	50
471	20240627	133100	47233015	2850	2850	2850	2850	0
472	20240627	133000	47233015	2850	2850	2850	2850	0
473	20240627	132900	47233015	2850	2850	2850	2850	500
474	20240627	132800	45808015	2855	2855	2855	2855	178
475	20240627	132700	45299825	2855	2855	2855	2855	19
476	20240627	132600	45245580	2855	2855	2855	2855	0
477	20240627	132500	45245580	2855	2855	2855	2855	1
478	20240627	132400	45242725	2845	2845	2845	2845	0
479	20240627	132300	45242725	2845	2845	2845	2845	0
480	20240627	132200	45242725	2845	2845	2845	2845	0
481	20240627	132100	45242725	2845	2845	2845	2845	0
482	20240627	132000	45242725	2845	2845	2845	2845	500
483	20240627	131900	43820225	2855	2855	2855	2855	0
484	20240627	131800	43820225	2855	2855	2855	2855	1
485	20240627	131700	43817370	2850	2850	2850	2850	0
486	20240627	131600	43817370	2850	2850	2850	2850	0
487	20240627	131500	43817370	2850	2850	2850	2850	0
488	20240627	131400	43817370	2850	2850	2850	2850	302
489	20240627	131300	42956670	2850	2850	2850	2850	200
490	20240627	131200	42386670	2845	2845	2845	2845	0
491	20240627	131100	42386670	2845	2845	2845	2845	0
492	20240627	131000	42386670	2845	2845	2845	2845	0
493	20240627	130900	42386670	2845	2845	2845	2845	0
494	20240627	130800	42386670	2845	2845	2845	2845	0
495	20240627	130700	42386670	2845	2845	2845	2845	0
496	20240627	130600	42386670	2845	2845	2845	2845	0
497	20240627	130500	42386670	2845	2845	2845	2845	0
498	20240627	130400	42386670	2845	2845	2845	2845	0
499	20240627	130300	42386670	2845	2845	2845	2845	0
500	20240627	130200	42386670	2845	2845	2845	2845	0
501	20240627	130100	42386670	2845	2845	2845	2845	0
502	20240627	130000	42386670	2845	2845	2845	2845	100
503	20240627	125900	42102170	2845	2845	2845	2845	0
504	20240627	125800	42102170	2845	2845	2845	2845	6
505	20240627	125700	42085100	2845	2845	2845	2845	100
506	20240627	125600	41800600	2840	2840	2840	2840	0
507	20240627	125500	41800600	2840	2840	2840	2840	0
508	20240627	125400	41800600	2840	2840	2840	2840	0
509	20240627	125300	41800600	2840	2840	2840	2840	8
510	20240627	125200	41777880	2840	2840	2840	2840	0
511	20240627	125100	41777880	2840	2840	2840	2840	0
512	20240627	125000	41777880	2840	2840	2840	2840	0
513	20240627	124900	41777880	2840	2840	2840	2840	0
514	20240627	124800	41777880	2840	2840	2840	2840	0
515	20240627	124700	41777880	2840	2840	2840	2840	0
516	20240627	124600	41777880	2840	2840	2840	2840	231
517	20240627	124500	41121840	2845	2845	2845	2845	0
518	20240627	124400	41121840	2845	2845	2845	2845	600
519	20240627	124300	39414840	2845	2845	2845	2845	0
520	20240627	124200	39414840	2845	2845	2845	2845	0
521	20240627	124100	39414840	2845	2845	2845	2845	0
522	20240627	124000	39414840	2845	2845	2845	2845	0
523	20240627	123900	39414840	2845	2845	2845	2845	0
524	20240627	123800	39414840	2845	2845	2845	2845	177
525	20240627	123700	38911275	2845	2845	2845	2845	0
526	20240627	123600	38911275	2845	2845	2845	2845	0
527	20240627	123500	38911275	2845	2845	2845	2845	625
528	20240627	123400	37133150	2845	2845	2845	2845	0
529	20240627	123300	37133150	2845	2845	2845	2845	0
530	20240627	123200	37133150	2845	2845	2845	2845	0
531	20240627	123100	37133150	2845	2845	2845	2845	0
532	20240627	123000	37133150	2845	2845	2845	2845	2
533	20240627	122900	37127460	2845	2845	2845	2845	1000
534	20240627	122800	34282460	2845	2845	2845	2845	0
535	20240627	122700	34282460	2845	2845	2845	2845	0
536	20240627	122600	34282460	2845	2845	2845	2845	0
537	20240627	122500	34282460	2845	2845	2845	2845	10
538	20240627	122400	34254010	2850	2850	2850	2850	0
539	20240627	122300	34254010	2850	2850	2850	2850	46
540	20240627	122200	34122910	2855	2855	2855	2855	0
541	20240627	122100	34122910	2855	2855	2855	2855	0
542	20240627	122000	34122910	2855	2855	2855	2855	0
543	20240627	121900	34122910	2855	2855	2855	2855	0
544	20240627	121800	34122910	2855	2855	2855	2855	1
545	20240627	121700	34120055	2840	2840	2840	2840	0
546	20240627	121600	34120055	2840	2840	2840	2840	2
547	20240627	121500	34114375	2855	2855	2855	2855	0
548	20240627	121400	34114375	2855	2855	2855	2855	0
549	20240627	121300	34114375	2855	2855	2855	2855	0
550	20240627	121200	34114375	2855	2855	2855	2855	0
551	20240627	121100	34114375	2855	2855	2855	2855	40
552	20240627	121000	34000175	2855	2855	2855	2855	0
553	20240627	120900	34000175	2855	2855	2855	2855	0
554	20240627	120800	34000175	2855	2840	2855	2840	173
555	20240627	120700	33508840	2845	2845	2845	2845	0
556	20240627	120600	33508840	2845	2845	2845	2845	102
557	20240627	120500	33218650	2855	2855	2855	2855	0
558	20240627	120400	33218650	2855	2855	2855	2855	0
559	20240627	120300	33218650	2855	2855	2855	2855	0
560	20240627	120200	33218650	2855	2855	2855	2855	0
561	20240627	120100	33218650	2855	2855	2855	2855	1064
562	20240627	120000	30180930	2860	2860	2860	2860	0
563	20240627	115900	30180930	2860	2860	2860	2860	0
564	20240627	115800	30180930	2860	2860	2860	2860	4
565	20240627	115700	30169490	2860	2860	2860	2860	0
566	20240627	115600	30169490	2860	2860	2860	2860	0
567	20240627	115500	30169490	2860	2860	2860	2860	0
568	20240627	115400	30169490	2860	2860	2860	2860	0
569	20240627	115300	30169490	2860	2860	2860	2860	0
570	20240627	115200	30169490	2860	2860	2860	2860	0
571	20240627	115100	30169490	2860	2860	2860	2860	0
572	20240627	115000	30169490	2860	2860	2860	2860	0
573	20240627	114900	30169490	2860	2860	2860	2860	1
574	20240627	114800	30166630	2850	2850	2850	2850	311
575	20240627	114700	29280280	2860	2860	2860	2860	0
576	20240627	114600	29280280	2860	2860	2860	2860	0
577	20240627	114500	29280280	2860	2860	2860	2860	0
578	20240627	114400	29280280	2860	2860	2860	2860	1
579	20240627	114300	29277420	2850	2850	2850	2850	0
580	20240627	114200	29277420	2850	2850	2850	2850	0
581	20240627	114100	29277420	2850	2850	2850	2850	0
582	20240627	114000	29277420	2850	2850	2850	2850	0
583	20240627	113900	29277420	2850	2850	2850	2850	375
584	20240627	113800	28208670	2860	2860	2860	2860	18
585	20240627	113700	28157190	2860	2860	2860	2860	0
586	20240627	113600	28157190	2860	2860	2860	2860	15
587	20240627	113500	28114290	2860	2860	2860	2860	0
588	20240627	113400	28114290	2860	2860	2860	2860	0
589	20240627	113300	28114290	2860	2860	2860	2860	0
590	20240627	113200	28114290	2860	2860	2860	2860	0
591	20240627	113100	28114290	2860	2860	2860	2860	0
592	20240627	113000	28114290	2860	2860	2860	2860	60
593	20240627	112900	27942690	2860	2860	2860	2860	1
594	20240627	112800	27939830	2845	2845	2845	2845	1307
595	20240627	112700	24221415	2860	2860	2860	2860	0
596	20240627	112600	24221415	2860	2860	2860	2860	0
597	20240627	112500	24221415	2860	2860	2860	2860	0
598	20240627	112400	24221415	2860	2860	2860	2860	0
599	20240627	112300	24221415	2860	2860	2860	2860	0
600	20240627	112200	24221415	2860	2860	2860	2860	1
601	20240627	112100	24218555	2850	2855	2855	2850	250
602	20240627	112000	23506005	2860	2860	2860	2860	0
603	20240627	111900	23506005	2860	2860	2860	2860	0
604	20240627	111800	23506005	2860	2860	2860	2860	0
605	20240627	111700	23506005	2860	2865	2865	2860	11
606	20240627	111600	23474540	2860	2860	2860	2860	0
607	20240627	111500	23474540	2860	2860	2860	2860	1000
608	20240627	111400	20614540	2860	2860	2860	2860	0
609	20240627	111300	20614540	2860	2860	2860	2860	0
610	20240627	111200	20614540	2860	2850	2860	2845	2021
611	20240627	111100	14855995	2860	2860	2860	2860	0
612	20240627	111000	14855995	2860	2860	2860	2860	0
613	20240627	110900	14855995	2860	2860	2860	2860	0
614	20240627	110800	14855995	2860	2860	2860	2860	0
615	20240627	110700	14855995	2860	2860	2860	2860	10
616	20240627	110600	14827395	2860	2860	2860	2860	0
617	20240627	110500	14827395	2860	2860	2860	2860	0
618	20240627	110400	14827395	2860	2860	2860	2860	0
619	20240627	110300	14827395	2860	2860	2860	2860	0
620	20240627	110200	14827395	2860	2855	2860	2855	8
621	20240627	110100	14804550	2855	2855	2855	2855	0
622	20240627	110000	14804550	2855	2855	2855	2855	0
623	20240627	105900	14804550	2855	2855	2855	2855	0
624	20240627	105800	14804550	2855	2855	2855	2855	0
625	20240627	105700	14804550	2855	2855	2855	2855	0
626	20240627	105600	14804550	2855	2855	2855	2855	0
627	20240627	105500	14804550	2855	2855	2855	2855	0
628	20240627	105400	14804550	2855	2855	2855	2855	5
629	20240627	105300	14790275	2855	2855	2855	2855	0
630	20240627	105200	14790275	2855	2855	2855	2855	0
631	20240627	105100	14790275	2855	2855	2855	2855	66
632	20240627	105000	14601845	2855	2855	2855	2855	0
633	20240627	104900	14601845	2855	2855	2855	2855	0
634	20240627	104800	14601845	2855	2855	2855	2855	0
635	20240627	104700	14601845	2855	2855	2855	2855	7
636	20240627	104600	14581860	2855	2855	2855	2855	80
637	20240627	104500	14353460	2855	2855	2855	2855	0
638	20240627	104400	14353460	2855	2855	2855	2855	0
639	20240627	104300	14353460	2855	2855	2855	2855	0
640	20240627	104200	14353460	2855	2855	2855	2855	15
641	20240627	104100	14310635	2850	2850	2850	2850	0
642	20240627	104000	14310635	2850	2850	2850	2850	150
643	20240627	103900	13883135	2855	2855	2855	2855	0
644	20240627	103800	13883135	2855	2855	2855	2855	5
645	20240627	103700	13868860	2855	2855	2855	2855	0
646	20240627	103600	13868860	2855	2855	2855	2855	0
647	20240627	103500	13868860	2855	2855	2855	2855	0
648	20240627	103400	13868860	2855	2855	2855	2855	0
649	20240627	103300	13868860	2855	2855	2855	2855	0
650	20240627	103200	13868860	2855	2855	2855	2855	0
651	20240627	103100	13868860	2855	2855	2855	2855	0
652	20240627	103000	13868860	2855	2855	2855	2855	100
653	20240627	102900	13583360	2855	2855	2855	2855	1
654	20240627	102800	13580505	2855	2855	2855	2855	0
655	20240627	102700	13580505	2855	2855	2855	2855	0
656	20240627	102600	13580505	2855	2855	2855	2855	0
657	20240627	102500	13580505	2855	2855	2855	2855	0
658	20240627	102400	13580505	2855	2855	2855	2855	0
659	20240627	102300	13580505	2855	2855	2855	2855	5
660	20240627	102200	13566230	2855	2855	2855	2855	1
661	20240627	102100	13563375	2855	2855	2855	2855	0
662	20240627	102000	13563375	2855	2855	2855	2855	0
663	20240627	101900	13563375	2855	2855	2855	2855	0
664	20240627	101800	13563375	2855	2855	2855	2855	0
665	20240627	101700	13563375	2855	2855	2855	2855	0
666	20240627	101600	13563375	2855	2855	2855	2855	8
667	20240627	101500	13540535	2855	2855	2855	2855	2
668	20240627	101400	13534825	2855	2855	2855	2855	346
669	20240627	101300	12546995	2860	2860	2860	2860	0
670	20240627	101200	12546995	2860	2860	2860	2860	0
671	20240627	101100	12546995	2860	2860	2860	2860	23
672	20240627	101000	12481215	2865	2865	2865	2865	0
673	20240627	100900	12481215	2865	2865	2865	2865	0
674	20240627	100800	12481215	2865	2865	2865	2865	4
675	20240627	100700	12469755	2870	2870	2870	2870	0
676	20240627	100600	12469755	2870	2870	2870	2870	0
677	20240627	100500	12469755	2870	2870	2870	2870	8
678	20240627	100400	12446795	2855	2855	2855	2855	0
679	20240627	100300	12446795	2855	2860	2860	2855	578
680	20240627	100200	10794855	2870	2870	2870	2870	0
681	20240627	100100	10794855	2870	2870	2870	2870	3
682	20240627	100000	10786245	2870	2870	2870	2870	0
683	20240627	095900	10786245	2870	2870	2870	2870	0
684	20240627	095800	10786245	2870	2870	2870	2870	0
685	20240627	095700	10786245	2870	2870	2870	2870	0
686	20240627	095600	10786245	2870	2870	2870	2870	0
687	20240627	095500	10786245	2870	2870	2870	2870	0
688	20240627	095400	10786245	2870	2870	2870	2870	1
689	20240627	095300	10783375	2870	2870	2870	2870	0
690	20240627	095200	10783375	2870	2870	2870	2870	0
691	20240627	095100	10783375	2870	2870	2870	2870	0
692	20240627	095000	10783375	2870	2870	2870	2870	0
693	20240627	094900	10783375	2870	2870	2870	2870	0
694	20240627	094800	10783375	2870	2870	2870	2870	80
695	20240627	094700	10553775	2870	2870	2870	2870	0
696	20240627	094600	10553775	2870	2870	2870	2870	0
697	20240627	094500	10553775	2870	2870	2870	2870	0
698	20240627	094400	10553775	2870	2870	2870	2870	1
699	20240627	094300	10550905	2855	2855	2855	2855	0
700	20240627	094200	10550905	2855	2855	2855	2855	0
701	20240627	094100	10550905	2855	2855	2855	2855	0
702	20240627	094000	10550905	2855	2855	2855	2855	0
703	20240627	093900	10550905	2855	2870	2870	2855	43
704	20240627	093800	10428020	2870	2870	2870	2870	0
705	20240627	093700	10428020	2870	2870	2870	2870	0
706	20240627	093600	10428020	2870	2870	2870	2870	0
707	20240627	093500	10428020	2870	2870	2870	2870	0
708	20240627	093400	10428020	2870	2870	2870	2870	3
709	20240627	093300	10419410	2870	2860	2870	2855	729
710	20240627	093200	8334475	2870	2870	2870	2870	10
711	20240627	093100	8305775	2870	2860	2870	2860	11
712	20240627	093000	8274305	2860	2860	2860	2860	0
713	20240627	092900	8274305	2860	2860	2860	2860	0
714	20240627	092800	8274305	2860	2860	2860	2860	0
715	20240627	092700	8274305	2860	2860	2860	2860	0
716	20240627	092600	8274305	2860	2860	2860	2860	0
717	20240627	092500	8274305	2860	2865	2865	2860	400
718	20240627	092400	7130295	2870	2870	2870	2870	0
719	20240627	092300	7130295	2870	2865	2870	2860	501
720	20240627	092200	5695075	2865	2865	2865	2865	500
721	20240627	092100	4262575	2870	2870	2870	2870	0
722	20240627	092000	4262575	2870	2870	2870	2870	490
723	20240627	091900	2856275	2885	2885	2885	2885	0
724	20240627	091800	2856275	2885	2885	2885	2885	0
725	20240627	091700	2856275	2885	2885	2885	2885	0
726	20240627	091600	2856275	2885	2885	2885	2885	0
727	20240627	091500	2856275	2885	2885	2885	2870	247
728	20240627	091400	2147290	2885	2885	2885	2885	0
729	20240627	091300	2147290	2885	2885	2885	2885	1
730	20240627	091200	2144405	2870	2870	2870	2870	1
731	20240627	091100	2141535	2885	2885	2885	2885	1
732	20240627	091000	2138650	2885	2885	2885	2885	105
733	20240627	090900	1835725	2885	2885	2885	2885	1
734	20240627	090800	1832840	2865	2870	2870	2865	242
735	20240627	090700	1139160	2885	2885	2885	2885	0
736	20240627	090600	1139160	2885	2885	2885	2885	0
737	20240627	090500	1139160	2885	2885	2885	2885	72
738	20240627	090400	931440	2885	2885	2885	2885	1
739	20240627	090300	928555	2875	2875	2875	2875	309
740	20240627	090200	40180	2870	2870	2870	2870	0
741	20240627	090100	40180	2870	2870	2870	2870	2
742	20240627	090000	34440	2870	2870	2870	2870	12