KissMeData/064960/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194300	870115050	49800	49800	49800	49800	303
3	20240627	194200	870115050	49800	49800	49800	49800	0
4	20240627	194100	870115050	49800	49800	49800	49800	0
5	20240627	194000	870115050	49800	49800	49800	49800	0
6	20240627	193900	870115050	49800	49800	49800	49800	0
7	20240627	193800	870115050	49800	49800	49800	49800	0
8	20240627	193700	870115050	49800	49800	49800	49800	0
9	20240627	193600	870115050	49800	49800	49800	49800	0
10	20240627	193500	870115050	49800	49800	49800	49800	0
11	20240627	193400	870115050	49800	49800	49800	49800	0
12	20240627	193300	870115050	49800	49800	49800	49800	0
13	20240627	193200	870115050	49800	49800	49800	49800	0
14	20240627	193100	870115050	49800	49800	49800	49800	0
15	20240627	193000	870115050	49800	49800	49800	49800	0
16	20240627	192900	870115050	49800	49800	49800	49800	0
17	20240627	192800	870115050	49800	49800	49800	49800	0
18	20240627	192700	870115050	49800	49800	49800	49800	0
19	20240627	192600	870115050	49800	49800	49800	49800	0
20	20240627	192500	870115050	49800	49800	49800	49800	0
21	20240627	192400	870115050	49800	49800	49800	49800	0
22	20240627	192300	870115050	49800	49800	49800	49800	0
23	20240627	192200	870115050	49800	49800	49800	49800	0
24	20240627	192100	870115050	49800	49800	49800	49800	0
25	20240627	192000	870115050	49800	49800	49800	49800	0
26	20240627	191900	870115050	49800	49800	49800	49800	0
27	20240627	191800	870115050	49800	49800	49800	49800	0
28	20240627	191700	870115050	49800	49800	49800	49800	0
29	20240627	191600	870115050	49800	49800	49800	49800	0
30	20240627	191500	870115050	49800	49800	49800	49800	0
31	20240627	191400	870115050	49800	49800	49800	49800	0
32	20240627	191300	870115050	49800	49800	49800	49800	303
33	20240627	191200	870115050	49800	49800	49800	49800	0
34	20240627	191100	870115050	49800	49800	49800	49800	0
35	20240627	191000	870115050	49800	49800	49800	49800	0
36	20240627	190900	870115050	49800	49800	49800	49800	0
37	20240627	190800	870115050	49800	49800	49800	49800	0
38	20240627	190700	870115050	49800	49800	49800	49800	0
39	20240627	190600	870115050	49800	49800	49800	49800	0
40	20240627	190500	870115050	49800	49800	49800	49800	0
41	20240627	190400	870115050	49800	49800	49800	49800	0
42	20240627	190300	870115050	49800	49800	49800	49800	0
43	20240627	190200	870115050	49800	49800	49800	49800	0
44	20240627	190100	870115050	49800	49800	49800	49800	0
45	20240627	190000	870115050	49800	49800	49800	49800	0
46	20240627	185900	870115050	49800	49800	49800	49800	0
47	20240627	185800	870115050	49800	49800	49800	49800	0
48	20240627	185700	870115050	49800	49800	49800	49800	0
49	20240627	185600	870115050	49800	49800	49800	49800	0
50	20240627	185500	870115050	49800	49800	49800	49800	0
51	20240627	185400	870115050	49800	49800	49800	49800	0
52	20240627	185300	870115050	49800	49800	49800	49800	0
53	20240627	185200	870115050	49800	49800	49800	49800	0
54	20240627	185100	870115050	49800	49800	49800	49800	0
55	20240627	185000	870115050	49800	49800	49800	49800	0
56	20240627	184900	870115050	49800	49800	49800	49800	0
57	20240627	184800	870115050	49800	49800	49800	49800	0
58	20240627	184700	870115050	49800	49800	49800	49800	0
59	20240627	184600	870115050	49800	49800	49800	49800	0
60	20240627	184500	870115050	49800	49800	49800	49800	0
61	20240627	184400	870115050	49800	49800	49800	49800	0
62	20240627	184300	870115050	49800	49800	49800	49800	303
63	20240627	184200	870115050	49800	49800	49800	49800	0
64	20240627	184100	870115050	49800	49800	49800	49800	0
65	20240627	184000	870115050	49800	49800	49800	49800	0
66	20240627	183900	870115050	49800	49800	49800	49800	0
67	20240627	183800	870115050	49800	49800	49800	49800	0
68	20240627	183700	870115050	49800	49800	49800	49800	0
69	20240627	183600	870115050	49800	49800	49800	49800	0
70	20240627	183500	870115050	49800	49800	49800	49800	0
71	20240627	183400	870115050	49800	49800	49800	49800	0
72	20240627	183300	870115050	49800	49800	49800	49800	0
73	20240627	183200	870115050	49800	49800	49800	49800	0
74	20240627	183100	870115050	49800	49800	49800	49800	0
75	20240627	183000	870115050	49800	49800	49800	49800	0
76	20240627	182900	870115050	49800	49800	49800	49800	0
77	20240627	182800	870115050	49800	49800	49800	49800	0
78	20240627	182700	870115050	49800	49800	49800	49800	0
79	20240627	182600	870115050	49800	49800	49800	49800	0
80	20240627	182500	870115050	49800	49800	49800	49800	0
81	20240627	182400	870115050	49800	49800	49800	49800	0
82	20240627	182300	870115050	49800	49800	49800	49800	0
83	20240627	182200	870115050	49800	49800	49800	49800	0
84	20240627	182100	870115050	49800	49800	49800	49800	0
85	20240627	182000	870115050	49800	49800	49800	49800	0
86	20240627	181900	870115050	49800	49800	49800	49800	0
87	20240627	181800	870115050	49800	49800	49800	49800	0
88	20240627	181700	870115050	49800	49800	49800	49800	0
89	20240627	181600	870115050	49800	49800	49800	49800	0
90	20240627	181500	870115050	49800	49800	49800	49800	0
91	20240627	181400	870115050	49800	49800	49800	49800	0
92	20240627	181300	870115050	49800	49800	49800	49800	303
93	20240627	181200	870115050	49800	49800	49800	49800	0
94	20240627	181100	870115050	49800	49800	49800	49800	0
95	20240627	181000	870115050	49800	49800	49800	49800	0
96	20240627	180900	870115050	49800	49800	49800	49800	0
97	20240627	180800	870115050	49800	49800	49800	49800	0
98	20240627	180700	870115050	49800	49800	49800	49800	0
99	20240627	180600	870115050	49800	49800	49800	49800	0
100	20240627	180500	870115050	49800	49800	49800	49800	0
101	20240627	180400	870115050	49800	49800	49800	49800	0
102	20240627	180300	870115050	49800	49800	49800	49800	0
103	20240627	180200	870115050	49800	49800	49800	49800	0
104	20240627	180100	870115050	49800	49800	49800	49800	0
105	20240627	180000	870115050	49800	49800	49800	49800	0
106	20240627	175900	870115050	49800	49800	49800	49800	0
107	20240627	175800	870115050	49800	49800	49800	49800	0
108	20240627	175700	870115050	49800	49800	49800	49800	0
109	20240627	175600	870115050	49800	49800	49800	49800	0
110	20240627	175500	870115050	49800	49800	49800	49800	0
111	20240627	175400	870115050	49800	49800	49800	49800	0
112	20240627	175300	870115050	49800	49800	49800	49800	0
113	20240627	175200	870115050	49800	49800	49800	49800	0
114	20240627	175100	870115050	49800	49800	49800	49800	0
115	20240627	175000	870115050	49800	49800	49800	49800	0
116	20240627	174900	870115050	49800	49800	49800	49800	0
117	20240627	174800	870115050	49800	49800	49800	49800	0
118	20240627	174700	870115050	49800	49800	49800	49800	0
119	20240627	174600	870115050	49800	49800	49800	49800	0
120	20240627	174500	870115050	49800	49800	49800	49800	0
121	20240627	174400	870115050	49800	49800	49800	49800	0
122	20240627	174300	870115050	49800	49800	49800	49800	303
123	20240627	174200	870115050	49800	49800	49800	49800	0
124	20240627	174100	870115050	49800	49800	49800	49800	0
125	20240627	174000	870115050	49800	49800	49800	49800	0
126	20240627	173900	870115050	49800	49800	49800	49800	0
127	20240627	173800	870115050	49800	49800	49800	49800	0
128	20240627	173700	870115050	49800	49800	49800	49800	0
129	20240627	173600	870115050	49800	49800	49800	49800	0
130	20240627	173500	870115050	49800	49800	49800	49800	0
131	20240627	173400	870115050	49800	49800	49800	49800	0
132	20240627	173300	870115050	49800	49800	49800	49800	0
133	20240627	173200	870115050	49800	49800	49800	49800	0
134	20240627	173100	870115050	49800	49800	49800	49800	0
135	20240627	173000	870115050	49800	49800	49800	49800	0
136	20240627	172900	870115050	49800	49800	49800	49800	0
137	20240627	172800	870115050	49800	49800	49800	49800	0
138	20240627	172700	870115050	49800	49800	49800	49800	0
139	20240627	172600	870115050	49800	49800	49800	49800	0
140	20240627	172500	870115050	49800	49800	49800	49800	0
141	20240627	172400	870115050	49800	49800	49800	49800	0
142	20240627	172300	870115050	49800	49800	49800	49800	0
143	20240627	172200	870115050	49800	49800	49800	49800	0
144	20240627	172100	870115050	49800	49800	49800	49800	0
145	20240627	172000	870115050	49800	49800	49800	49800	0
146	20240627	171900	870115050	49800	49800	49800	49800	0
147	20240627	171800	870115050	49800	49800	49800	49800	0
148	20240627	171700	870115050	49800	49800	49800	49800	0
149	20240627	171600	870115050	49800	49800	49800	49800	0
150	20240627	171500	870115050	49800	49800	49800	49800	0
151	20240627	171400	870115050	49800	49800	49800	49800	0
152	20240627	171300	870115050	49800	49800	49800	49800	303
153	20240627	171200	870115050	49800	49800	49800	49800	0
154	20240627	171100	870115050	49800	49800	49800	49800	0
155	20240627	171000	870115050	49800	49800	49800	49800	0
156	20240627	170900	870115050	49800	49800	49800	49800	0
157	20240627	170800	870115050	49800	49800	49800	49800	0
158	20240627	170700	870115050	49800	49800	49800	49800	0
159	20240627	170600	870115050	49800	49800	49800	49800	0
160	20240627	170500	870115050	49800	49800	49800	49800	0
161	20240627	170400	870115050	49800	49800	49800	49800	0
162	20240627	170300	870115050	49800	49800	49800	49800	0
163	20240627	170200	870115050	49800	49800	49800	49800	0
164	20240627	170100	870115050	49800	49800	49800	49800	0
165	20240627	170000	870115050	49800	49800	49800	49800	0
166	20240627	165900	870115050	49800	49800	49800	49800	0
167	20240627	165800	870115050	49800	49800	49800	49800	0
168	20240627	165700	870115050	49800	49800	49800	49800	0
169	20240627	165600	870115050	49800	49800	49800	49800	0
170	20240627	165500	870115050	49800	49800	49800	49800	0
171	20240627	165400	870115050	49800	49800	49800	49800	0
172	20240627	165300	870115050	49800	49800	49800	49800	0
173	20240627	165200	870115050	49800	49800	49800	49800	0
174	20240627	165100	870115050	49800	49800	49800	49800	0
175	20240627	165000	870115050	49800	49800	49800	49800	0
176	20240627	164900	870115050	49800	49800	49800	49800	0
177	20240627	164800	870115050	49800	49800	49800	49800	0
178	20240627	164700	870115050	49800	49800	49800	49800	0
179	20240627	164600	870115050	49800	49800	49800	49800	0
180	20240627	164500	870115050	49800	49800	49800	49800	0
181	20240627	164400	870115050	49800	49800	49800	49800	0
182	20240627	164300	870115050	49800	49800	49800	49800	303
183	20240627	164200	870115050	49800	49800	49800	49800	0
184	20240627	164100	870115050	49800	49800	49800	49800	0
185	20240627	164000	870115050	49800	49800	49800	49800	0
186	20240627	163900	870115050	49800	49800	49800	49800	0
187	20240627	163800	870115050	49800	49800	49800	49800	0
188	20240627	163700	870115050	49800	49800	49800	49800	0
189	20240627	163600	870115050	49800	49800	49800	49800	0
190	20240627	163500	870115050	49800	49800	49800	49800	0
191	20240627	163400	870115050	49800	49800	49800	49800	0
192	20240627	163300	870115050	49800	49800	49800	49800	0
193	20240627	163200	870115050	49800	49800	49800	49800	0
194	20240627	163100	870115050	49800	49800	49800	49800	0
195	20240627	163000	870115050	49800	49800	49800	49800	0
196	20240627	162900	870115050	49800	49800	49800	49800	0
197	20240627	162800	870115050	49800	49800	49800	49800	0
198	20240627	162700	870115050	49800	49800	49800	49800	0
199	20240627	162600	870115050	49800	49800	49800	49800	0
200	20240627	162500	870115050	49800	49800	49800	49800	0
201	20240627	162400	870115050	49800	49800	49800	49800	0
202	20240627	162300	870115050	49800	49800	49800	49800	0
203	20240627	162200	870115050	49800	49800	49800	49800	0
204	20240627	162100	870115050	49800	49800	49800	49800	0
205	20240627	162000	870115050	49800	49800	49800	49800	0
206	20240627	161900	870115050	49800	49800	49800	49800	0
207	20240627	161800	870115050	49800	49800	49800	49800	0
208	20240627	161700	870115050	49800	49800	49800	49800	0
209	20240627	161600	870115050	49800	49800	49800	49800	0
210	20240627	161500	870115050	49800	49800	49800	49800	0
211	20240627	161400	870115050	49800	49800	49800	49800	0
212	20240627	161300	870115050	49800	49800	49800	49800	303
213	20240627	161200	870115050	49800	49800	49800	49800	0
214	20240627	161100	870115050	49800	49800	49800	49800	0
215	20240627	161000	870115050	49800	49800	49800	49800	0
216	20240627	160900	870115050	49800	49800	49800	49800	0
217	20240627	160800	870115050	49800	49800	49800	49800	0
218	20240627	160700	870115050	49800	49800	49800	49800	0
219	20240627	160600	870115050	49800	49800	49800	49800	0
220	20240627	160500	870115050	49800	49800	49800	49800	0
221	20240627	160400	870115050	49800	49800	49800	49800	0
222	20240627	160300	870115050	49800	49800	49800	49800	0
223	20240627	160200	870115050	49800	49800	49800	49800	0
224	20240627	160100	870115050	49800	49800	49800	49800	0
225	20240627	160000	870115050	49800	49800	49800	49800	0
226	20240627	155900	870115050	49800	49800	49800	49800	0
227	20240627	155800	870115050	49800	49800	49800	49800	0
228	20240627	155700	870115050	49800	49800	49800	49800	0
229	20240627	155600	870115050	49800	49800	49800	49800	0
230	20240627	155500	870115050	49800	49800	49800	49800	0
231	20240627	155400	870115050	49800	49800	49800	49800	0
232	20240627	155300	870115050	49800	49800	49800	49800	0
233	20240627	155200	870115050	49800	49800	49800	49800	0
234	20240627	155100	870115050	49800	49800	49800	49800	0
235	20240627	155000	870115050	49800	49800	49800	49800	0
236	20240627	154900	870115050	49800	49800	49800	49800	0
237	20240627	154800	870115050	49800	49800	49800	49800	0
238	20240627	154700	870115050	49800	49800	49800	49800	0
239	20240627	154600	870115050	49800	49800	49800	49800	0
240	20240627	154500	870115050	49800	49800	49800	49800	0
241	20240627	154400	870115050	49800	49800	49800	49800	0
242	20240627	154300	870115050	49800	49800	49800	49800	303
243	20240627	154200	870115050	49800	49800	49800	49800	0
244	20240627	154100	870115050	49800	49800	49800	49800	0
245	20240627	154000	870115050	49800	49800	49800	49800	0
246	20240627	153900	870115050	49800	49800	49800	49800	0
247	20240627	153800	870115050	49800	49800	49800	49800	0
248	20240627	153700	870115050	49800	49800	49800	49800	0
249	20240627	153600	870115050	49800	49800	49800	49800	0
250	20240627	153500	870115050	49800	49800	49800	49800	0
251	20240627	153400	870115050	49800	49800	49800	49800	0
252	20240627	153300	870115050	49800	49800	49800	49800	0
253	20240627	153200	870115050	49800	49800	49800	49800	0
254	20240627	153100	870115050	49800	49800	49800	49800	0
255	20240627	153000	870115050	49800	49800	49800	49800	303
256	20240627	152900	855025650	49850	49850	49850	49850	0
257	20240627	152800	855025650	49850	49850	49850	49850	0
258	20240627	152700	855025650	49850	49850	49850	49850	0
259	20240627	152600	855025650	49850	49850	49850	49850	0
260	20240627	152500	855025650	49850	49850	49850	49850	0
261	20240627	152400	855025650	49850	49850	49850	49850	0
262	20240627	152300	855025650	49850	49850	49850	49850	0
263	20240627	152200	855025650	49850	49850	49850	49850	0
264	20240627	152100	855025650	49850	49850	49850	49850	0
265	20240627	152000	855025650	49850	49850	49850	49850	0
266	20240627	151900	855025650	49850	49850	49850	49850	4
267	20240627	151800	854826250	49900	49900	49900	49900	101
268	20240627	151700	849786350	49850	49850	49850	49850	2
269	20240627	151600	849686650	49850	49850	49850	49850	1
270	20240627	151500	849636800	49850	49800	49900	49800	9
271	20240627	151400	849188150	49850	49850	49850	49850	330
272	20240627	151300	832737650	49850	49850	49850	49850	10
273	20240627	151200	832239150	49850	49850	49850	49850	1
274	20240627	151100	832189300	49850	49850	49850	49850	5
275	20240627	151000	831940050	49850	49900	49900	49850	15
276	20240627	150900	831192150	49900	49850	49900	49850	23
277	20240627	150800	830044750	49850	49850	49850	49850	0
278	20240627	150700	830044750	49850	49850	49850	49850	21
279	20240627	150600	828997900	49850	49850	49850	49850	0
280	20240627	150500	828997900	49850	49850	49850	49850	0
281	20240627	150400	828997900	49850	49850	49850	49850	2
282	20240627	150300	828898200	49850	49850	49850	49850	1
283	20240627	150200	828848350	49850	49850	49850	49850	0
284	20240627	150100	828848350	49850	49850	49850	49850	3
285	20240627	150000	828698800	49850	49850	49850	49850	1
286	20240627	145900	828648950	49900	49900	49900	49900	0
287	20240627	145800	828648950	49900	49850	49900	49850	4
288	20240627	145700	828449450	49850	49850	49850	49850	0
289	20240627	145600	828449450	49850	49850	49850	49850	1
290	20240627	145500	828399600	49900	49900	49900	49900	1
291	20240627	145400	828349700	49850	49850	49850	49850	0
292	20240627	145300	828349700	49850	49850	49850	49850	0
293	20240627	145200	828349700	49850	49850	49850	49850	0
294	20240627	145100	828349700	49850	49850	49850	49850	5
295	20240627	145000	828100450	49850	49850	49850	49850	1
296	20240627	144900	828050600	49900	49900	49900	49900	10
297	20240627	144800	827551600	49900	49900	49900	49900	1
298	20240627	144700	827501700	49850	49850	49850	49850	120
299	20240627	144600	821519700	49850	49900	49900	49850	3
300	20240627	144500	821370050	49950	49950	49950	49950	0
301	20240627	144400	821370050	49950	49900	49950	49850	265
302	20240627	144300	808139700	49900	50000	50000	49900	628
303	20240627	144200	776789250	50000	50000	50000	50000	0
304	20240627	144100	776789250	50000	50000	50000	50000	0
305	20240627	144000	776789250	50000	50000	50000	50000	95
306	20240627	143900	772039250	50000	50000	50000	50000	400
307	20240627	143800	752039250	49950	49950	49950	49950	102
308	20240627	143700	746944350	50000	49950	50000	49950	11
309	20240627	143600	746394400	50000	50000	50000	50000	0
310	20240627	143500	746394400	50000	50000	50000	50000	0
311	20240627	143400	746394400	50000	50000	50000	50000	234
312	20240627	143300	734694400	50000	50000	50000	50000	600
313	20240627	143200	704694400	49950	49950	49950	49950	0
314	20240627	143100	704694400	49950	49950	49950	49950	7
315	20240627	143000	704344750	49950	49950	49950	49950	6
316	20240627	142900	704045050	50000	49950	50000	49950	13
317	20240627	142800	703395200	49950	49950	49950	49950	3
318	20240627	142700	703245350	49950	49950	49950	49950	7
319	20240627	142600	702895700	49950	49950	49950	49950	13
320	20240627	142500	702246350	49950	49950	49950	49950	307
321	20240627	142400	686911700	49950	49950	49950	49950	56
322	20240627	142300	684114500	50000	50000	50000	49950	185
323	20240627	142200	674870600	49950	49950	49950	49950	3
324	20240627	142100	674720750	49950	49950	49950	49950	4
325	20240627	142000	674520950	49950	49950	49950	49950	4
326	20240627	141900	674321150	49950	49950	49950	49950	3
327	20240627	141800	674171300	50000	49950	50000	49950	11
328	20240627	141700	673621700	49950	49950	49950	49950	18
329	20240627	141600	672722600	49950	49950	49950	49950	37
330	20240627	141500	670874450	49950	49950	49950	49950	4
331	20240627	141400	670674650	49950	49900	49950	49900	125
332	20240627	141300	664431050	49900	49900	49900	49900	4
333	20240627	141200	664231450	49900	49900	49900	49900	3
334	20240627	141100	664081750	49900	49900	49900	49900	10
335	20240627	141000	663582750	49900	49900	49900	49900	3
336	20240627	140900	663433050	49900	49900	49900	49900	7
337	20240627	140800	663083750	49950	49950	49950	49950	0
338	20240627	140700	663083750	49950	49950	49950	49950	16
339	20240627	140600	662284550	49950	49950	49950	49950	22
340	20240627	140500	661185650	50000	50000	50000	50000	0
341	20240627	140400	661185650	50000	49900	50000	49900	633
342	20240627	140300	629538700	49900	49900	49900	49900	0
343	20240627	140200	629538700	49900	49900	50000	49900	59
344	20240627	140100	626590500	49950	49950	49950	49950	101
345	20240627	140000	621545550	49950	49950	49950	49950	98
346	20240627	135900	616650450	49950	49950	49950	49950	4
347	20240627	135800	616450650	49950	49950	49950	49950	34
348	20240627	135700	614752350	49950	49950	49950	49950	4
349	20240627	135600	614552550	49950	49950	49950	49950	3
350	20240627	135500	614402700	49950	49950	49950	49950	5
351	20240627	135400	614152950	49950	49950	49950	49950	4
352	20240627	135300	613953150	49950	49950	49950	49950	8
353	20240627	135200	613553550	49950	49950	49950	49950	3
354	20240627	135100	613403700	49950	49950	49950	49950	129
355	20240627	135000	606960150	49950	49950	49950	49950	20
356	20240627	134900	605961150	49950	49950	49950	49950	3
357	20240627	134800	605811300	50000	49950	50000	49950	6
358	20240627	134700	605511450	49950	49950	49950	49950	4
359	20240627	134600	605311650	49950	49950	49950	49950	4
360	20240627	134500	605111850	49950	50000	50000	49950	7
361	20240627	134400	604762050	49950	49950	49950	49950	4
362	20240627	134300	604562250	49950	49950	49950	49950	15
363	20240627	134200	603813000	49950	49950	50000	49950	87
364	20240627	134100	599467250	49950	49950	49950	49950	3
365	20240627	134000	599317400	49950	49900	49950	49900	67
366	20240627	133900	595970950	49900	49900	49900	49900	3
367	20240627	133800	595821250	49950	49900	49950	49900	4
368	20240627	133700	595621600	49950	49950	49950	49950	0
369	20240627	133600	595621600	49950	49950	49950	49950	163
370	20240627	133500	587479750	49950	49950	49950	49950	5
371	20240627	133400	587230000	49950	49950	49950	49950	4
372	20240627	133300	587030200	49950	49950	49950	49950	214
373	20240627	133200	576340900	49950	49950	49950	49950	4
374	20240627	133100	576141100	49950	49950	49950	49950	3
375	20240627	133000	575991250	49950	49950	49950	49950	0
376	20240627	132900	575991250	49950	49950	49950	49950	0
377	20240627	132800	575991250	49950	49950	49950	49950	0
378	20240627	132700	575991250	49950	49900	49950	49900	618
379	20240627	132600	545122300	49900	49900	49900	49900	30
380	20240627	132500	543625300	49900	49900	49900	49900	0
381	20240627	132400	543625300	49900	49900	49900	49900	0
382	20240627	132300	543625300	49900	49850	49900	49850	173
383	20240627	132200	534996200	49850	49850	49850	49850	30
384	20240627	132100	533500700	49850	49850	49850	49850	1
385	20240627	132000	533450850	49850	49850	49850	49850	0
386	20240627	131900	533450850	49850	49850	49850	49850	0
387	20240627	131800	533450850	49850	49850	49850	49850	1
388	20240627	131700	533401000	49850	49850	49850	49850	1
389	20240627	131600	533351150	49900	49900	49900	49900	102
390	20240627	131500	528261350	49900	49900	49900	49900	1
391	20240627	131400	528211450	49900	49900	49900	49900	20
392	20240627	131300	527213450	49900	49900	49900	49900	0
393	20240627	131200	527213450	49900	49900	49900	49900	0
394	20240627	131100	527213450	49900	49900	49900	49900	5
395	20240627	131000	526963950	49900	49900	49950	49900	44
396	20240627	130900	524766500	49900	49900	49900	49900	3
397	20240627	130800	524616800	49850	49850	49900	49850	3
398	20240627	130700	524467200	49900	49900	49900	49900	8
399	20240627	130600	524068000	49900	49900	49900	49900	4
400	20240627	130500	523868400	49900	49900	49900	49900	18
401	20240627	130400	522970200	49900	49900	49900	49900	0
402	20240627	130300	522970200	49900	49900	49900	49900	0
403	20240627	130200	522970200	49900	49900	49900	49900	0
404	20240627	130100	522970200	49900	49900	49900	49900	266
405	20240627	130000	509696800	50000	49900	50000	49900	7
406	20240627	125900	509346900	49950	49950	50000	49950	7
407	20240627	125800	508997100	50000	50000	50000	50000	5
408	20240627	125700	508747100	49950	49950	49950	49950	2
409	20240627	125600	508647200	49950	49950	49950	49950	10
410	20240627	125500	508147700	50000	50000	50000	50000	0
411	20240627	125400	508147700	50000	50000	50000	50000	0
412	20240627	125300	508147700	50000	50000	50000	50000	2
413	20240627	125200	508047700	49950	49950	49950	49950	41
414	20240627	125100	505999750	49950	49950	49950	49950	0
415	20240627	125000	505999750	49950	49850	49950	49850	560
416	20240627	124900	478051550	49850	49850	49850	49850	15
417	20240627	124800	477303800	49850	49850	49850	49850	4
418	20240627	124700	477104400	49850	49850	49850	49850	0
419	20240627	124600	477104400	49850	49850	49850	49850	0
420	20240627	124500	477104400	49850	49850	49850	49850	6
421	20240627	124400	476805300	49850	49850	49850	49850	5
422	20240627	124300	476556050	49850	49850	49850	49850	6
423	20240627	124200	476256950	49850	49850	49850	49850	1
424	20240627	124100	476207100	49850	49850	49850	49850	0
425	20240627	124000	476207100	49850	49850	49850	49850	0
426	20240627	123900	476207100	49850	49850	49850	49850	10
427	20240627	123800	475708600	49850	49850	49850	49850	50
428	20240627	123700	473216100	49900	49900	49900	49900	0
429	20240627	123600	473216100	49900	49900	49900	49900	0
430	20240627	123500	473216100	49900	49900	49900	49900	5
431	20240627	123400	472966600	49850	49850	49850	49850	0
432	20240627	123300	472966600	49850	49850	49850	49850	1
433	20240627	123200	472916750	49900	49900	49900	49900	0
434	20240627	123100	472916750	49900	49900	49900	49900	175
435	20240627	123000	464184250	49900	49900	49900	49900	1
436	20240627	122900	464134350	49900	49900	49900	49900	0
437	20240627	122800	464134350	49900	49900	49900	49900	1
438	20240627	122700	464084450	49900	49900	49900	49900	0
439	20240627	122600	464084450	49900	49950	49950	49900	153
440	20240627	122500	456449600	49900	49950	49950	49900	32
441	20240627	122400	454851250	49900	49900	49900	49900	1
442	20240627	122300	454801350	49900	49900	49900	49900	72
443	20240627	122200	451208550	49900	49900	49900	49900	1
444	20240627	122100	451158650	49950	49950	49950	49950	109
445	20240627	122000	445714100	49950	49950	49950	49950	20
446	20240627	121900	444715100	49950	49950	49950	49950	0
447	20240627	121800	444715100	49950	49950	49950	49950	2
448	20240627	121700	444615200	49950	50000	50000	49950	3
449	20240627	121600	444465250	49950	49950	49950	49950	3
450	20240627	121500	444315400	49950	49950	49950	49950	625
451	20240627	121400	413096650	50000	50000	50000	50000	0
452	20240627	121300	413096650	50000	50000	50000	50000	0
453	20240627	121200	413096650	50000	50000	50000	50000	0
454	20240627	121100	413096650	50000	50000	50000	50000	829
455	20240627	121000	371646650	50000	50000	50000	49950	55
456	20240627	120900	368896950	49950	49950	49950	49950	4
457	20240627	120800	368697150	49950	49950	49950	49950	2
458	20240627	120700	368597250	49950	49950	49950	49950	0
459	20240627	120600	368597250	49950	49950	49950	49950	1
460	20240627	120500	368547300	50000	50000	50000	49950	33
461	20240627	120400	366897850	50000	49950	50000	49950	83
462	20240627	120300	362748750	49950	49950	49950	49950	187
463	20240627	120200	353408100	49950	49900	49950	49900	650
464	20240627	120100	320946450	49900	49800	49900	49800	143
465	20240627	120000	313824850	49750	49750	49750	49750	0
466	20240627	115900	313824850	49750	49750	49750	49750	0
467	20240627	115800	313824850	49750	49750	49750	49750	0
468	20240627	115700	313824850	49750	49750	49750	49750	1
469	20240627	115600	313775100	49750	49750	49750	49750	0
470	20240627	115500	313775100	49750	49750	49750	49750	26
471	20240627	115400	312481600	49750	49750	49750	49750	0
472	20240627	115300	312481600	49750	49750	49750	49750	0
473	20240627	115200	312481600	49750	49750	49750	49750	0
474	20240627	115100	312481600	49750	49750	49750	49750	0
475	20240627	115000	312481600	49750	49750	49750	49750	1
476	20240627	114900	312431850	49750	49750	49750	49750	0
477	20240627	114800	312431850	49750	49750	49750	49750	0
478	20240627	114700	312431850	49750	49750	49750	49750	0
479	20240627	114600	312431850	49750	49750	49750	49750	0
480	20240627	114500	312431850	49750	49750	49750	49750	0
481	20240627	114400	312431850	49750	49750	49750	49750	0
482	20240627	114300	312431850	49750	49750	49750	49750	0
483	20240627	114200	312431850	49750	49750	49750	49750	0
484	20240627	114100	312431850	49750	49750	49750	49750	0
485	20240627	114000	312431850	49750	49750	49750	49750	11
486	20240627	113900	311884600	49750	49750	49750	49750	0
487	20240627	113800	311884600	49750	49750	49750	49750	40
488	20240627	113700	309894600	49800	49800	49800	49800	0
489	20240627	113600	309894600	49800	49800	49800	49800	0
490	20240627	113500	309894600	49800	49800	49800	49800	0
491	20240627	113400	309894600	49800	49750	49800	49750	265
492	20240627	113300	296705850	49750	49750	49750	49750	0
493	20240627	113200	296705850	49750	49750	49750	49750	2
494	20240627	113100	296606350	49750	49800	49800	49750	13
495	20240627	113000	295959050	49750	49750	49750	49750	0
496	20240627	112900	295959050	49750	49750	49750	49750	2
497	20240627	112800	295859550	49750	49750	49750	49750	474
498	20240627	112700	272278050	49750	49750	49750	49750	0
499	20240627	112600	272278050	49750	49750	49750	49750	2
500	20240627	112500	272178550	49800	49800	49800	49800	0
501	20240627	112400	272178550	49800	49800	49800	49800	0
502	20240627	112300	272178550	49800	49800	49800	49800	0
503	20240627	112200	272178550	49800	49800	49800	49800	1
504	20240627	112100	272128750	49800	49800	49800	49800	0
505	20240627	112000	272128750	49800	49800	49800	49800	6
506	20240627	111900	271829950	49800	49800	49800	49800	0
507	20240627	111800	271829950	49800	49800	49800	49800	6
508	20240627	111700	271531150	49800	49850	49850	49800	35
509	20240627	111600	269786500	49900	49900	49900	49900	1
510	20240627	111500	269736600	49850	49850	49850	49850	2
511	20240627	111400	269636900	49850	49850	49850	49850	3
512	20240627	111300	269487350	49900	49900	49900	49900	10
513	20240627	111200	268988350	49900	49900	49900	49900	0
514	20240627	111100	268988350	49900	49850	49900	49850	46
515	20240627	111000	266693000	49850	49800	49900	49800	357
516	20240627	110900	248880550	49850	49750	49850	49750	9
517	20240627	110800	248432200	49750	49800	49800	49750	12
518	20240627	110700	247834800	49800	49800	49800	49800	0
519	20240627	110600	247834800	49800	49800	49800	49800	0
520	20240627	110500	247834800	49800	49800	49800	49800	0
521	20240627	110400	247834800	49800	49800	49800	49800	10
522	20240627	110300	247336800	49850	49850	49850	49850	1
523	20240627	110200	247286950	49850	49850	49850	49850	0
524	20240627	110100	247286950	49850	49800	49850	49800	47
525	20240627	110000	244946050	49800	49800	49800	49800	40
526	20240627	105900	242954050	49750	49750	49750	49750	0
527	20240627	105800	242954050	49750	49750	49750	49750	0
528	20240627	105700	242954050	49750	49800	49800	49750	10
529	20240627	105600	242456500	49800	49750	49800	49750	16
530	20240627	105500	241660200	49750	49750	49750	49750	2
531	20240627	105400	241560700	49750	49750	49750	49750	0
532	20240627	105300	241560700	49750	49750	49750	49750	0
533	20240627	105200	241560700	49750	49750	49750	49750	0
534	20240627	105100	241560700	49750	49750	49750	49750	0
535	20240627	105000	241560700	49750	49750	49750	49750	3
536	20240627	104900	241411450	49750	49750	49750	49750	0
537	20240627	104800	241411450	49750	49750	49750	49750	0
538	20240627	104700	241411450	49750	49800	49800	49750	2
539	20240627	104600	241311900	49800	49800	49800	49800	29
540	20240627	104500	239867700	49750	49750	49750	49750	0
541	20240627	104400	239867700	49750	49750	49750	49750	2
542	20240627	104300	239768200	49800	49800	49800	49800	0
543	20240627	104200	239768200	49800	49800	49800	49800	0
544	20240627	104100	239768200	49800	49800	49800	49800	4
545	20240627	104000	239569000	49750	49750	49750	49750	8
546	20240627	103900	239171000	49750	49750	49750	49750	0
547	20240627	103800	239171000	49750	49750	49750	49750	231
548	20240627	103700	227678750	49750	49750	49750	49750	0
549	20240627	103600	227678750	49750	49750	49750	49750	50
550	20240627	103500	225191250	49750	49750	49750	49750	0
551	20240627	103400	225191250	49750	49750	49750	49750	0
552	20240627	103300	225191250	49750	49750	49750	49750	0
553	20240627	103200	225191250	49750	49750	49750	49750	0
554	20240627	103100	225191250	49750	49750	49750	49750	2
555	20240627	103000	225091750	49750	49750	49750	49750	10
556	20240627	102900	224594250	49750	49750	49750	49750	8
557	20240627	102800	224196250	49750	49750	49750	49750	1
558	20240627	102700	224146500	49800	49800	49800	49800	0
559	20240627	102600	224146500	49800	49800	49800	49800	0
560	20240627	102500	224146500	49800	49800	49800	49800	6
561	20240627	102400	223847700	49800	49800	49800	49800	0
562	20240627	102300	223847700	49800	49800	49800	49800	28
563	20240627	102200	222453300	49800	49800	49800	49800	60
564	20240627	102100	219465300	49800	49800	49800	49800	0
565	20240627	102000	219465300	49800	49800	49800	49800	0
566	20240627	101900	219465300	49800	49800	49800	49800	1
567	20240627	101800	219415500	49800	49800	49800	49800	0
568	20240627	101700	219415500	49800	49800	49800	49800	1
569	20240627	101600	219365700	49800	49850	49850	49800	505
570	20240627	101500	194216450	49800	49800	49800	49800	5
571	20240627	101400	193967450	49850	49800	49850	49800	51
572	20240627	101300	191427500	49750	49750	49750	49750	200
573	20240627	101200	181477500	49750	49750	49750	49750	1
574	20240627	101100	181427750	49800	49800	49800	49800	15
575	20240627	101000	180680750	49800	49800	49850	49800	58
576	20240627	100900	177789800	49850	49850	49850	49850	0
577	20240627	100800	177789800	49850	49850	49850	49850	4
578	20240627	100700	177590400	49800	49800	49800	49800	20
579	20240627	100600	176594400	49800	49750	49800	49750	94
580	20240627	100500	171916750	49800	49800	49800	49800	0
581	20240627	100400	171916750	49800	49800	49800	49800	9
582	20240627	100300	171468550	49800	49750	49800	49750	11
583	20240627	100200	170921250	49800	49800	49800	49800	0
584	20240627	100100	170921250	49800	49800	49800	49800	1
585	20240627	100000	170871450	49750	49750	49750	49750	14
586	20240627	095900	170174950	49750	49750	49750	49750	4
587	20240627	095800	169975950	49750	49750	49750	49750	99
588	20240627	095700	165050700	49850	49850	49850	49850	562
589	20240627	095600	137035000	49850	49850	49850	49850	0
590	20240627	095500	137035000	49850	49850	49900	49850	15
591	20240627	095400	136287200	49850	49800	49850	49800	125
592	20240627	095300	130056100	49800	49750	49800	49750	106
593	20240627	095200	124777400	49750	49750	49750	49750	21
594	20240627	095100	123732650	49650	49700	49700	49650	20
595	20240627	095000	122739600	49600	49600	49600	49600	1
596	20240627	094900	122690000	49700	49600	49700	49600	49
597	20240627	094800	120255800	49600	49600	49600	49600	1
598	20240627	094700	120206200	49600	49600	49600	49600	1
599	20240627	094600	120156600	49600	49700	49700	49600	102
600	20240627	094500	115087600	49700	49700	49750	49700	18
601	20240627	094400	114192950	49700	49700	49700	49700	36
602	20240627	094300	112403750	49700	49750	49750	49700	2
603	20240627	094200	112304300	49750	49750	49750	49750	19
604	20240627	094100	111359050	49750	49750	49750	49750	0
605	20240627	094000	111359050	49750	49750	49750	49700	14
606	20240627	093900	110662600	49800	49650	49800	49650	760
607	20240627	093800	72874200	49600	49550	49600	49550	54
608	20240627	093700	70197250	49500	49500	49500	49500	23
609	20240627	093600	69058750	49450	49500	49500	49450	34
610	20240627	093500	67375800	49550	49550	49550	49550	1
611	20240627	093400	67326250	49500	49500	49500	49500	1
612	20240627	093300	67276750	49500	49550	49550	49500	11
613	20240627	093200	66731750	49550	49550	49550	49550	6
614	20240627	093100	66434450	49400	49400	49400	49400	56
615	20240627	093000	63668050	49400	49400	49400	49400	11
616	20240627	092900	63124650	49400	49400	49400	49400	110
617	20240627	092800	57690650	49400	49400	49400	49400	30
618	20240627	092700	56208650	49400	49400	49400	49400	20
619	20240627	092600	55220650	49600	49600	49600	49600	1
620	20240627	092500	55171050	49500	49500	49500	49500	2
621	20240627	092400	55072050	49400	49400	49400	49400	16
622	20240627	092300	54281650	49500	49600	49600	49500	15
623	20240627	092200	53538950	49500	49300	49500	49300	130
624	20240627	092100	47105200	49200	49200	49200	49200	0
625	20240627	092000	47105200	49200	49350	49350	49200	144
626	20240627	091900	40011000	49300	49350	49350	49300	3
627	20240627	091800	39863050	49400	49400	49400	49300	85
628	20240627	091700	35664250	49400	49400	49450	49400	46
629	20240627	091600	33391800	49450	49400	49450	49400	7
630	20240627	091500	33045750	49400	49400	49400	49400	2
631	20240627	091400	32946950	49450	49450	49500	49450	21
632	20240627	091300	31908400	49450	49450	49500	49450	7
633	20240627	091200	31562200	49450	49450	49500	49450	16
634	20240627	091100	30770950	49450	49450	49450	49450	1
635	20240627	091000	30721500	49450	49500	49500	49450	24
636	20240627	090900	29534150	49450	49450	49450	49450	22
637	20240627	090800	28446250	49450	49500	49500	49450	10
638	20240627	090700	27951400	49500	49550	49550	49500	37
639	20240627	090600	26118100	49550	49550	49550	49550	10
640	20240627	090500	25622600	49550	49450	49550	49450	35
641	20240627	090400	23888450	49400	49300	49400	49300	84
642	20240627	090300	19743650	49200	49250	49250	49200	218
643	20240627	090200	9010850	49300	49400	49400	49300	26
644	20240627	090100	7728950	49400	49400	49400	49400	1
645	20240627	090000	7679550	49550	49750	49750	49500	155