KissMeData/045390/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192900	501440250	2985	2985	2985	2985	5436
3	20240627	192800	501440250	2985	2985	2985	2985	0
4	20240627	192700	501440250	2985	2985	2985	2985	0
5	20240627	192600	501440250	2985	2985	2985	2985	0
6	20240627	192500	501440250	2985	2985	2985	2985	0
7	20240627	192400	501440250	2985	2985	2985	2985	0
8	20240627	192300	501440250	2985	2985	2985	2985	0
9	20240627	192200	501440250	2985	2985	2985	2985	0
10	20240627	192100	501440250	2985	2985	2985	2985	0
11	20240627	192000	501440250	2985	2985	2985	2985	0
12	20240627	191900	501440250	2985	2985	2985	2985	0
13	20240627	191800	501440250	2985	2985	2985	2985	0
14	20240627	191700	501440250	2985	2985	2985	2985	0
15	20240627	191600	501440250	2985	2985	2985	2985	0
16	20240627	191500	501440250	2985	2985	2985	2985	0
17	20240627	191400	501440250	2985	2985	2985	2985	0
18	20240627	191300	501440250	2985	2985	2985	2985	0
19	20240627	191200	501440250	2985	2985	2985	2985	0
20	20240627	191100	501440250	2985	2985	2985	2985	0
21	20240627	191000	501440250	2985	2985	2985	2985	0
22	20240627	190900	501440250	2985	2985	2985	2985	0
23	20240627	190800	501440250	2985	2985	2985	2985	0
24	20240627	190700	501440250	2985	2985	2985	2985	0
25	20240627	190600	501440250	2985	2985	2985	2985	0
26	20240627	190500	501440250	2985	2985	2985	2985	0
27	20240627	190400	501440250	2985	2985	2985	2985	0
28	20240627	190300	501440250	2985	2985	2985	2985	0
29	20240627	190200	501440250	2985	2985	2985	2985	0
30	20240627	190100	501440250	2985	2985	2985	2985	0
31	20240627	190000	501440250	2985	2985	2985	2985	0
32	20240627	185900	501440250	2985	2985	2985	2985	5436
33	20240627	185800	501440250	2985	2985	2985	2985	0
34	20240627	185700	501440250	2985	2985	2985	2985	0
35	20240627	185600	501440250	2985	2985	2985	2985	0
36	20240627	185500	501440250	2985	2985	2985	2985	0
37	20240627	185400	501440250	2985	2985	2985	2985	0
38	20240627	185300	501440250	2985	2985	2985	2985	0
39	20240627	185200	501440250	2985	2985	2985	2985	0
40	20240627	185100	501440250	2985	2985	2985	2985	0
41	20240627	185000	501440250	2985	2985	2985	2985	0
42	20240627	184900	501440250	2985	2985	2985	2985	0
43	20240627	184800	501440250	2985	2985	2985	2985	0
44	20240627	184700	501440250	2985	2985	2985	2985	0
45	20240627	184600	501440250	2985	2985	2985	2985	0
46	20240627	184500	501440250	2985	2985	2985	2985	0
47	20240627	184400	501440250	2985	2985	2985	2985	0
48	20240627	184300	501440250	2985	2985	2985	2985	0
49	20240627	184200	501440250	2985	2985	2985	2985	0
50	20240627	184100	501440250	2985	2985	2985	2985	0
51	20240627	184000	501440250	2985	2985	2985	2985	0
52	20240627	183900	501440250	2985	2985	2985	2985	0
53	20240627	183800	501440250	2985	2985	2985	2985	0
54	20240627	183700	501440250	2985	2985	2985	2985	0
55	20240627	183600	501440250	2985	2985	2985	2985	0
56	20240627	183500	501440250	2985	2985	2985	2985	0
57	20240627	183400	501440250	2985	2985	2985	2985	0
58	20240627	183300	501440250	2985	2985	2985	2985	0
59	20240627	183200	501440250	2985	2985	2985	2985	0
60	20240627	183100	501440250	2985	2985	2985	2985	0
61	20240627	183000	501440250	2985	2985	2985	2985	0
62	20240627	182900	501440250	2985	2985	2985	2985	5436
63	20240627	182800	501440250	2985	2985	2985	2985	0
64	20240627	182700	501440250	2985	2985	2985	2985	0
65	20240627	182600	501440250	2985	2985	2985	2985	0
66	20240627	182500	501440250	2985	2985	2985	2985	0
67	20240627	182400	501440250	2985	2985	2985	2985	0
68	20240627	182300	501440250	2985	2985	2985	2985	0
69	20240627	182200	501440250	2985	2985	2985	2985	0
70	20240627	182100	501440250	2985	2985	2985	2985	0
71	20240627	182000	501440250	2985	2985	2985	2985	0
72	20240627	181900	501440250	2985	2985	2985	2985	0
73	20240627	181800	501440250	2985	2985	2985	2985	0
74	20240627	181700	501440250	2985	2985	2985	2985	0
75	20240627	181600	501440250	2985	2985	2985	2985	0
76	20240627	181500	501440250	2985	2985	2985	2985	0
77	20240627	181400	501440250	2985	2985	2985	2985	0
78	20240627	181300	501440250	2985	2985	2985	2985	0
79	20240627	181200	501440250	2985	2985	2985	2985	0
80	20240627	181100	501440250	2985	2985	2985	2985	0
81	20240627	181000	501440250	2985	2985	2985	2985	0
82	20240627	180900	501440250	2985	2985	2985	2985	0
83	20240627	180800	501440250	2985	2985	2985	2985	0
84	20240627	180700	501440250	2985	2985	2985	2985	0
85	20240627	180600	501440250	2985	2985	2985	2985	0
86	20240627	180500	501440250	2985	2985	2985	2985	0
87	20240627	180400	501440250	2985	2985	2985	2985	0
88	20240627	180300	501440250	2985	2985	2985	2985	0
89	20240627	180200	501440250	2985	2985	2985	2985	0
90	20240627	180100	501440250	2985	2985	2985	2985	0
91	20240627	180000	501440250	2985	2985	2985	2985	0
92	20240627	175900	501440250	2985	2985	2985	2985	5436
93	20240627	175800	501440250	2985	2985	2985	2985	0
94	20240627	175700	501440250	2985	2985	2985	2985	0
95	20240627	175600	501440250	2985	2985	2985	2985	0
96	20240627	175500	501440250	2985	2985	2985	2985	0
97	20240627	175400	501440250	2985	2985	2985	2985	0
98	20240627	175300	501440250	2985	2985	2985	2985	0
99	20240627	175200	501440250	2985	2985	2985	2985	0
100	20240627	175100	501440250	2985	2985	2985	2985	0
101	20240627	175000	501440250	2985	2985	2985	2985	0
102	20240627	174900	501440250	2985	2985	2985	2985	0
103	20240627	174800	501440250	2985	2985	2985	2985	0
104	20240627	174700	501440250	2985	2985	2985	2985	0
105	20240627	174600	501440250	2985	2985	2985	2985	0
106	20240627	174500	501440250	2985	2985	2985	2985	0
107	20240627	174400	501440250	2985	2985	2985	2985	0
108	20240627	174300	501440250	2985	2985	2985	2985	0
109	20240627	174200	501440250	2985	2985	2985	2985	0
110	20240627	174100	501440250	2985	2985	2985	2985	0
111	20240627	174000	501440250	2985	2985	2985	2985	0
112	20240627	173900	501440250	2985	2985	2985	2985	0
113	20240627	173800	501440250	2985	2985	2985	2985	0
114	20240627	173700	501440250	2985	2985	2985	2985	0
115	20240627	173600	501440250	2985	2985	2985	2985	0
116	20240627	173500	501440250	2985	2985	2985	2985	0
117	20240627	173400	501440250	2985	2985	2985	2985	0
118	20240627	173300	501440250	2985	2985	2985	2985	0
119	20240627	173200	501440250	2985	2985	2985	2985	0
120	20240627	173100	501440250	2985	2985	2985	2985	0
121	20240627	173000	501440250	2985	2985	2985	2985	0
122	20240627	172900	501440250	2985	2985	2985	2985	5436
123	20240627	172800	501440250	2985	2985	2985	2985	0
124	20240627	172700	501440250	2985	2985	2985	2985	0
125	20240627	172600	501440250	2985	2985	2985	2985	0
126	20240627	172500	501440250	2985	2985	2985	2985	0
127	20240627	172400	501440250	2985	2985	2985	2985	0
128	20240627	172300	501440250	2985	2985	2985	2985	0
129	20240627	172200	501440250	2985	2985	2985	2985	0
130	20240627	172100	501440250	2985	2985	2985	2985	0
131	20240627	172000	501440250	2985	2985	2985	2985	0
132	20240627	171900	501440250	2985	2985	2985	2985	0
133	20240627	171800	501440250	2985	2985	2985	2985	0
134	20240627	171700	501440250	2985	2985	2985	2985	0
135	20240627	171600	501440250	2985	2985	2985	2985	0
136	20240627	171500	501440250	2985	2985	2985	2985	0
137	20240627	171400	501440250	2985	2985	2985	2985	0
138	20240627	171300	501440250	2985	2985	2985	2985	0
139	20240627	171200	501440250	2985	2985	2985	2985	0
140	20240627	171100	501440250	2985	2985	2985	2985	0
141	20240627	171000	501440250	2985	2985	2985	2985	0
142	20240627	170900	501440250	2985	2985	2985	2985	0
143	20240627	170800	501440250	2985	2985	2985	2985	0
144	20240627	170700	501440250	2985	2985	2985	2985	0
145	20240627	170600	501440250	2985	2985	2985	2985	0
146	20240627	170500	501440250	2985	2985	2985	2985	0
147	20240627	170400	501440250	2985	2985	2985	2985	0
148	20240627	170300	501440250	2985	2985	2985	2985	0
149	20240627	170200	501440250	2985	2985	2985	2985	0
150	20240627	170100	501440250	2985	2985	2985	2985	0
151	20240627	170000	501440250	2985	2985	2985	2985	0
152	20240627	165900	501440250	2985	2985	2985	2985	5436
153	20240627	165800	501440250	2985	2985	2985	2985	0
154	20240627	165700	501440250	2985	2985	2985	2985	0
155	20240627	165600	501440250	2985	2985	2985	2985	0
156	20240627	165500	501440250	2985	2985	2985	2985	0
157	20240627	165400	501440250	2985	2985	2985	2985	0
158	20240627	165300	501440250	2985	2985	2985	2985	0
159	20240627	165200	501440250	2985	2985	2985	2985	0
160	20240627	165100	501440250	2985	2985	2985	2985	0
161	20240627	165000	501440250	2985	2985	2985	2985	0
162	20240627	164900	501440250	2985	2985	2985	2985	0
163	20240627	164800	501440250	2985	2985	2985	2985	0
164	20240627	164700	501440250	2985	2985	2985	2985	0
165	20240627	164600	501440250	2985	2985	2985	2985	0
166	20240627	164500	501440250	2985	2985	2985	2985	0
167	20240627	164400	501440250	2985	2985	2985	2985	0
168	20240627	164300	501440250	2985	2985	2985	2985	0
169	20240627	164200	501440250	2985	2985	2985	2985	0
170	20240627	164100	501440250	2985	2985	2985	2985	0
171	20240627	164000	501440250	2985	2985	2985	2985	0
172	20240627	163900	501440250	2985	2985	2985	2985	0
173	20240627	163800	501440250	2985	2985	2985	2985	0
174	20240627	163700	501440250	2985	2985	2985	2985	0
175	20240627	163600	501440250	2985	2985	2985	2985	0
176	20240627	163500	501440250	2985	2985	2985	2985	0
177	20240627	163400	501440250	2985	2985	2985	2985	0
178	20240627	163300	501440250	2985	2985	2985	2985	0
179	20240627	163200	501440250	2985	2985	2985	2985	0
180	20240627	163100	501440250	2985	2985	2985	2985	0
181	20240627	163000	501440250	2985	2985	2985	2985	0
182	20240627	162900	501440250	2985	2985	2985	2985	5436
183	20240627	162800	501440250	2985	2985	2985	2985	0
184	20240627	162700	501440250	2985	2985	2985	2985	0
185	20240627	162600	501440250	2985	2985	2985	2985	0
186	20240627	162500	501440250	2985	2985	2985	2985	0
187	20240627	162400	501440250	2985	2985	2985	2985	0
188	20240627	162300	501440250	2985	2985	2985	2985	0
189	20240627	162200	501440250	2985	2985	2985	2985	0
190	20240627	162100	501440250	2985	2985	2985	2985	0
191	20240627	162000	501440250	2985	2985	2985	2985	0
192	20240627	161900	501440250	2985	2985	2985	2985	0
193	20240627	161800	501440250	2985	2985	2985	2985	0
194	20240627	161700	501440250	2985	2985	2985	2985	0
195	20240627	161600	501440250	2985	2985	2985	2985	0
196	20240627	161500	501440250	2985	2985	2985	2985	0
197	20240627	161400	501440250	2985	2985	2985	2985	0
198	20240627	161300	501440250	2985	2985	2985	2985	0
199	20240627	161200	501440250	2985	2985	2985	2985	0
200	20240627	161100	501440250	2985	2985	2985	2985	0
201	20240627	161000	501440250	2985	2985	2985	2985	0
202	20240627	160900	501440250	2985	2985	2985	2985	0
203	20240627	160800	501440250	2985	2985	2985	2985	0
204	20240627	160700	501440250	2985	2985	2985	2985	0
205	20240627	160600	501440250	2985	2985	2985	2985	0
206	20240627	160500	501440250	2985	2985	2985	2985	0
207	20240627	160400	501440250	2985	2985	2985	2985	0
208	20240627	160300	501440250	2985	2985	2985	2985	0
209	20240627	160200	501440250	2985	2985	2985	2985	0
210	20240627	160100	501440250	2985	2985	2985	2985	0
211	20240627	160000	501440250	2985	2985	2985	2985	0
212	20240627	155900	501440250	2985	2985	2985	2985	5436
213	20240627	155800	501440250	2985	2985	2985	2985	0
214	20240627	155700	501440250	2985	2985	2985	2985	0
215	20240627	155600	501440250	2985	2985	2985	2985	0
216	20240627	155500	501440250	2985	2985	2985	2985	0
217	20240627	155400	501440250	2985	2985	2985	2985	0
218	20240627	155300	501440250	2985	2985	2985	2985	0
219	20240627	155200	501440250	2985	2985	2985	2985	0
220	20240627	155100	501440250	2985	2985	2985	2985	0
221	20240627	155000	501440250	2985	2985	2985	2985	0
222	20240627	154900	501440250	2985	2985	2985	2985	0
223	20240627	154800	501440250	2985	2985	2985	2985	0
224	20240627	154700	501440250	2985	2985	2985	2985	0
225	20240627	154600	501440250	2985	2985	2985	2985	0
226	20240627	154500	501440250	2985	2985	2985	2985	0
227	20240627	154400	501440250	2985	2985	2985	2985	0
228	20240627	154300	501440250	2985	2985	2985	2985	0
229	20240627	154200	501440250	2985	2985	2985	2985	0
230	20240627	154100	501440250	2985	2985	2985	2985	0
231	20240627	154000	501440250	2985	2985	2985	2985	0
232	20240627	153900	501440250	2985	2985	2985	2985	0
233	20240627	153800	501440250	2985	2985	2985	2985	0
234	20240627	153700	501440250	2985	2985	2985	2985	0
235	20240627	153600	501440250	2985	2985	2985	2985	0
236	20240627	153500	501440250	2985	2985	2985	2985	0
237	20240627	153400	501440250	2985	2985	2985	2985	0
238	20240627	153300	501440250	2985	2985	2985	2985	0
239	20240627	153200	501440250	2985	2985	2985	2985	0
240	20240627	153100	501440250	2985	2985	2985	2985	0
241	20240627	153000	501440250	2985	2985	2985	2985	5436
242	20240627	152900	485213790	2990	2990	2990	2990	0
243	20240627	152800	485213790	2990	2990	2990	2990	0
244	20240627	152700	485213790	2990	2990	2990	2990	0
245	20240627	152600	485213790	2990	2990	2990	2990	0
246	20240627	152500	485213790	2990	2990	2990	2990	0
247	20240627	152400	485213790	2990	2990	2990	2990	0
248	20240627	152300	485213790	2990	2990	2990	2990	0
249	20240627	152200	485213790	2990	2990	2990	2990	0
250	20240627	152100	485213790	2990	2990	2990	2990	0
251	20240627	152000	485213790	2990	2990	2990	2990	0
252	20240627	151900	485213790	2990	2995	2995	2990	764
253	20240627	151800	482928350	2995	2995	2995	2995	8
254	20240627	151700	482904390	2995	2995	2995	2995	124
255	20240627	151600	482533010	2995	2995	2995	2995	100
256	20240627	151500	482233510	2995	2990	2995	2990	532
257	20240627	151400	480640330	2995	2995	2995	2995	363
258	20240627	151300	479553145	3000	3000	3000	3000	0
259	20240627	151200	479553145	3000	2995	3000	2995	63
260	20240627	151100	479364435	2995	2995	2995	2990	253
261	20240627	151000	478606750	2995	2995	2995	2995	1
262	20240627	150900	478603755	2990	2990	2990	2990	0
263	20240627	150800	478603755	2990	2990	2990	2990	1000
264	20240627	150700	475613755	2990	2990	2990	2990	500
265	20240627	150600	474118755	3000	3000	3000	2995	41
266	20240627	150500	473995855	2995	2995	2995	2995	2000
267	20240627	150400	468005855	2995	2995	2995	2995	2
268	20240627	150300	467999865	2995	2995	2995	2995	1
269	20240627	150200	467996870	2990	2990	2990	2990	0
270	20240627	150100	467996870	2990	2990	2990	2990	6
271	20240627	150000	467978930	2990	2990	2990	2990	605
272	20240627	145900	466169980	2995	2995	2995	2995	22
273	20240627	145800	466104090	2990	2990	2990	2990	20
274	20240627	145700	466044290	2990	2990	2990	2990	191
275	20240627	145600	465473200	2995	2995	2995	2995	0
276	20240627	145500	465473200	2995	2995	2995	2995	30
277	20240627	145400	465383350	2995	2990	2995	2990	1059
278	20240627	145300	462216915	2995	2995	2995	2995	510
279	20240627	145200	460689465	2995	3000	3000	2995	606
280	20240627	145100	458872980	2995	2995	2995	2995	677
281	20240627	145000	456845365	2995	2990	2995	2990	550
282	20240627	144900	455200615	2990	2990	2990	2990	699
283	20240627	144800	453110605	2995	2990	2995	2990	582
284	20240627	144700	451370420	2990	2985	2990	2985	416
285	20240627	144600	450128600	2990	2990	2990	2990	21
286	20240627	144500	450065810	2985	2985	2985	2985	884
287	20240627	144400	447427070	2985	2985	2985	2985	0
288	20240627	144300	447427070	2985	2985	2985	2985	0
289	20240627	144200	447427070	2985	2985	2985	2985	103
290	20240627	144100	447119615	2985	2990	2990	2985	340
291	20240627	144000	446104515	2990	2990	2990	2990	0
292	20240627	143900	446104515	2990	2990	2990	2990	0
293	20240627	143800	446104515	2990	2990	2990	2990	2
294	20240627	143700	446098535	2985	2990	2990	2985	101
295	20240627	143600	445796550	2990	2990	2990	2990	401
296	20240627	143500	444597560	2990	2990	2990	2990	0
297	20240627	143400	444597560	2990	2990	2990	2990	0
298	20240627	143300	444597560	2990	2990	2990	2990	0
299	20240627	143200	444597560	2990	2990	2990	2990	0
300	20240627	143100	444597560	2990	2990	2990	2990	1
301	20240627	143000	444594570	2985	2985	2985	2985	1
302	20240627	142900	444591585	2990	2990	2990	2990	0
303	20240627	142800	444591585	2990	2990	2990	2990	0
304	20240627	142700	444591585	2990	2990	2990	2990	10
305	20240627	142600	444561685	2990	2985	2990	2985	301
306	20240627	142500	443663195	2990	2990	2990	2990	807
307	20240627	142400	441250265	2990	2990	2990	2990	8
308	20240627	142300	441226345	2990	2990	2990	2990	220
309	20240627	142200	440568545	3000	3000	3000	3000	500
310	20240627	142100	439068545	3000	3000	3000	3000	1
311	20240627	142000	439065545	2985	2985	2985	2985	10
312	20240627	141900	439035695	3000	2995	3000	2995	3001
313	20240627	141800	430047695	2995	2995	2995	2995	10
314	20240627	141700	430017745	2995	2995	2995	2995	2001
315	20240627	141600	424024750	2985	2985	2985	2985	30
316	20240627	141500	423935200	2990	2990	2990	2990	0
317	20240627	141400	423935200	2990	2990	2990	2990	100
318	20240627	141300	423636200	2985	2985	2985	2985	1
319	20240627	141200	423633215	2990	2990	2990	2990	0
320	20240627	141100	423633215	2990	2990	2990	2990	100
321	20240627	141000	423334215	2990	2990	2990	2990	200
322	20240627	140900	422736215	2990	2990	2990	2990	200
323	20240627	140800	422138215	2990	2990	2990	2990	4
324	20240627	140700	422126255	2985	2985	2985	2985	0
325	20240627	140600	422126255	2985	2985	2985	2985	0
326	20240627	140500	422126255	2985	2985	2985	2985	1630
327	20240627	140400	417260705	2995	2995	2995	2995	5
328	20240627	140300	417245730	2990	2990	2990	2990	64
329	20240627	140200	417054370	2990	2990	2990	2990	0
330	20240627	140100	417054370	2990	2990	2990	2990	3000
331	20240627	140000	408084370	2985	2985	2985	2985	105
332	20240627	135900	407770945	2985	2985	2985	2985	0
333	20240627	135800	407770945	2985	2985	2985	2985	549
334	20240627	135700	406132180	2990	2990	2990	2990	0
335	20240627	135600	406132180	2990	2990	2990	2990	77
336	20240627	135500	405901950	2990	2990	2990	2990	1
337	20240627	135400	405898960	2985	2985	2985	2985	0
338	20240627	135300	405898960	2985	2985	2985	2985	0
339	20240627	135200	405898960	2985	2985	2985	2985	28
340	20240627	135100	405815380	2990	2990	2990	2990	0
341	20240627	135000	405815380	2990	2990	2990	2990	3
342	20240627	134900	405806410	2990	2990	2990	2990	1
343	20240627	134800	405803420	2990	2990	2990	2990	0
344	20240627	134700	405803420	2990	2990	2990	2990	10
345	20240627	134600	405773520	2990	2990	2990	2990	0
346	20240627	134500	405773520	2990	2990	2990	2990	100
347	20240627	134400	405474520	2990	2990	2990	2990	0
348	20240627	134300	405474520	2990	2990	2990	2990	0
349	20240627	134200	405474520	2990	2990	2990	2990	4
350	20240627	134100	405462560	3000	3000	3000	3000	0
351	20240627	134000	405462560	3000	3000	3000	3000	0
352	20240627	133900	405462560	3000	3000	3000	3000	0
353	20240627	133800	405462560	3000	3000	3000	3000	10
354	20240627	133700	405432560	3000	3000	3000	3000	5
355	20240627	133600	405417560	3000	3000	3000	3000	0
356	20240627	133500	405417560	3000	2990	3000	2990	210
357	20240627	133400	404789560	2995	2995	2995	2995	0
358	20240627	133300	404789560	2995	2995	2995	2995	0
359	20240627	133200	404789560	2995	2995	2995	2995	1
360	20240627	133100	404786565	2995	2995	2995	2995	5080
361	20240627	133000	389571965	2985	3000	3000	2985	101
362	20240627	132900	389270465	3000	2985	3000	2985	39
363	20240627	132800	389154035	3000	2995	3000	2995	213
364	20240627	132700	388515265	2990	2990	2990	2990	0
365	20240627	132600	388515265	2990	2990	2990	2990	50
366	20240627	132500	388365765	3000	3000	3000	3000	0
367	20240627	132400	388365765	3000	3000	3000	3000	0
368	20240627	132300	388365765	3000	3000	3000	3000	0
369	20240627	132200	388365765	3000	3000	3000	3000	0
370	20240627	132100	388365765	3000	3000	3000	3000	1
371	20240627	132000	388362765	2990	2985	2990	2985	3010
372	20240627	131900	379377865	2995	2995	2995	2995	0
373	20240627	131800	379377865	2995	2995	2995	2995	0
374	20240627	131700	379377865	2995	2995	2995	2995	1987
375	20240627	131600	373426800	2995	2995	2995	2995	0
376	20240627	131500	373426800	2995	2995	2995	2995	6
377	20240627	131400	373408830	2995	2995	2995	2995	0
378	20240627	131300	373408830	2995	2995	2995	2995	1
379	20240627	131200	373405835	2985	2985	2985	2985	0
380	20240627	131100	373405835	2985	2985	2985	2985	0
381	20240627	131000	373405835	2985	2985	2985	2985	14
382	20240627	130900	373364045	2990	2990	2990	2990	0
383	20240627	130800	373364045	2990	2990	2990	2990	3000
384	20240627	130700	364394045	2990	2990	2990	2990	0
385	20240627	130600	364394045	2990	2990	2990	2990	2020
386	20240627	130500	358354245	2990	2990	2990	2990	0
387	20240627	130400	358354245	2990	2990	2990	2990	0
388	20240627	130300	358354245	2990	2990	2990	2990	1501
389	20240627	130200	353866255	2990	2985	2990	2980	649
390	20240627	130100	351932205	2985	2985	2985	2985	597
391	20240627	130000	350150160	2985	2985	2985	2985	0
392	20240627	125900	350150160	2985	2985	2985	2985	23
393	20240627	125800	350081505	2985	2985	2985	2985	0
394	20240627	125700	350081505	2985	2985	2985	2985	0
395	20240627	125600	350081505	2985	2985	2985	2985	350
396	20240627	125500	349036755	2985	2985	2985	2985	374
397	20240627	125400	347920365	2985	2985	2985	2985	0
398	20240627	125300	347920365	2985	2985	2985	2985	0
399	20240627	125200	347920365	2985	2985	2985	2985	0
400	20240627	125100	347920365	2985	2985	2985	2985	0
401	20240627	125000	347920365	2985	2985	2985	2985	0
402	20240627	124900	347920365	2985	2985	2985	2985	0
403	20240627	124800	347920365	2985	2985	2985	2985	0
404	20240627	124700	347920365	2985	2990	2990	2985	158
405	20240627	124600	347448015	2985	2985	2985	2985	0
406	20240627	124500	347448015	2985	2990	2990	2985	348
407	20240627	124400	346409225	2990	2990	2990	2990	0
408	20240627	124300	346409225	2990	2990	2990	2990	1
409	20240627	124200	346406235	2990	2990	2990	2990	0
410	20240627	124100	346406235	2990	2990	2990	2990	49
411	20240627	124000	346259725	2985	2985	2985	2985	0
412	20240627	123900	346259725	2985	2985	2985	2985	46
413	20240627	123800	346122415	2980	2980	2980	2980	20
414	20240627	123700	346062815	2980	2980	2980	2980	0
415	20240627	123600	346062815	2980	2985	2985	2980	50
416	20240627	123500	345913810	2990	2990	2990	2990	16
417	20240627	123400	345865970	2985	2985	2985	2985	0
418	20240627	123300	345865970	2985	2990	2990	2985	2071
419	20240627	123200	339673755	2990	2990	2990	2990	3
420	20240627	123100	339664785	2985	2985	2985	2985	102
421	20240627	123000	339360315	2985	2985	2985	2985	502
422	20240627	122900	337861845	2985	2985	2985	2985	10
423	20240627	122800	337831995	2985	2985	2985	2985	0
424	20240627	122700	337831995	2985	2985	2985	2985	34
425	20240627	122600	337730505	2985	2985	2985	2985	67
426	20240627	122500	337530510	2985	2985	2985	2985	3513
427	20240627	122400	327044205	2985	2985	2985	2980	2184
428	20240627	122300	320525120	2985	2985	2985	2985	30
429	20240627	122200	320435570	2985	2985	2985	2985	0
430	20240627	122100	320435570	2985	2985	2985	2985	63
431	20240627	122000	320247515	2985	2985	2985	2985	52
432	20240627	121900	320092295	2985	2985	2985	2985	0
433	20240627	121800	320092295	2985	2985	2985	2985	1
434	20240627	121700	320089310	2980	2980	2980	2980	1000
435	20240627	121600	317109310	2985	2985	2985	2985	300
436	20240627	121500	316213810	2985	2985	2985	2985	50
437	20240627	121400	316064560	2985	2985	2985	2985	4
438	20240627	121300	316052620	2985	2985	2985	2985	0
439	20240627	121200	316052620	2985	2985	2985	2985	62
440	20240627	121100	315867550	2985	2985	2985	2985	200
441	20240627	121000	315270550	2985	2985	2985	2985	1000
442	20240627	120900	312285550	2985	2985	2985	2985	10
443	20240627	120800	312255700	2985	2985	2985	2985	0
444	20240627	120700	312255700	2985	2985	2985	2985	2
445	20240627	120600	312249730	2985	2985	2985	2985	2
446	20240627	120500	312243760	2980	2985	2985	2980	156
447	20240627	120400	311778600	2985	2985	2985	2985	0
448	20240627	120300	311778600	2985	2985	2985	2985	2
449	20240627	120200	311772630	2980	2980	2980	2980	161
450	20240627	120100	311292850	2985	2985	2985	2985	1010
451	20240627	120000	308278000	2985	2985	2985	2985	10
452	20240627	115900	308248150	2985	2985	2985	2980	3009
453	20240627	115800	299281020	2985	2985	2985	2980	3174
454	20240627	115700	289810505	2985	2985	2985	2985	50
455	20240627	115600	289661255	2985	2985	2985	2985	1
456	20240627	115500	289658270	2980	2980	2980	2980	95
457	20240627	115400	289375170	2985	2985	2985	2985	0
458	20240627	115300	289375170	2985	2985	2985	2985	0
459	20240627	115200	289375170	2985	2985	2985	2985	0
460	20240627	115100	289375170	2985	2985	2985	2985	0
461	20240627	115000	289375170	2985	2985	2985	2985	50
462	20240627	114900	289225920	2985	2985	2985	2985	267
463	20240627	114800	288428925	2985	2985	2985	2985	34
464	20240627	114700	288327435	2985	2985	2985	2985	1
465	20240627	114600	288324450	2985	2985	2985	2985	134
466	20240627	114500	287924460	2985	2985	2985	2985	58
467	20240627	114400	287751330	2980	2985	2985	2980	835
468	20240627	114300	285262645	2985	2980	2985	2980	925
469	20240627	114200	282501530	2985	2985	2985	2985	3
470	20240627	114100	282492575	2980	2985	2985	2980	115
471	20240627	114000	282149575	2985	2980	2985	2980	122
472	20240627	113900	281785715	2980	2980	2980	2980	500
473	20240627	113800	280295715	2985	2985	2985	2985	0
474	20240627	113700	280295715	2985	2985	2985	2985	20
475	20240627	113600	280236015	2985	2985	2985	2985	11
476	20240627	113500	280203180	2985	2985	2985	2985	22
477	20240627	113400	280137510	2985	2990	2990	2980	142
478	20240627	113300	279713800	2985	2985	2985	2985	0
479	20240627	113200	279713800	2985	2985	2985	2985	85
480	20240627	113100	279460075	2985	2985	2985	2985	50
481	20240627	113000	279310825	2985	2985	2985	2985	0
482	20240627	112900	279310825	2985	2985	2985	2985	0
483	20240627	112800	279310825	2985	2985	2985	2985	138
484	20240627	112700	278898895	2985	2985	2985	2985	423
485	20240627	112600	277636240	2985	2985	2985	2985	120
486	20240627	112500	277278040	2985	2985	2985	2985	50
487	20240627	112400	277128790	2985	2985	2985	2985	100
488	20240627	112300	276830290	2985	2985	2985	2985	0
489	20240627	112200	276830290	2985	2985	2985	2985	2000
490	20240627	112100	270860290	2985	2985	2985	2985	0
491	20240627	112000	270860290	2985	2985	2985	2985	45
492	20240627	111900	270725965	2985	2985	2985	2985	2
493	20240627	111800	270719995	2985	2990	2990	2985	1340
494	20240627	111700	266720085	2990	2990	2990	2990	2
495	20240627	111600	266714105	2985	2990	2990	2985	150
496	20240627	111500	266265610	2985	2985	2985	2985	766
497	20240627	111400	263979100	2985	2990	2990	2985	725
498	20240627	111300	261814965	2990	2990	2990	2990	3
499	20240627	111200	261805995	2985	2985	2985	2985	2991
500	20240627	111100	252877860	2985	2990	2990	2985	11
501	20240627	111000	252845015	2985	2990	2990	2985	4
502	20240627	110900	252833060	2990	2990	2990	2985	5
503	20240627	110800	252818120	2985	2990	2990	2985	2072
504	20240627	110700	246633190	2990	2990	2990	2990	2
505	20240627	110600	246627210	2985	2985	2985	2985	0
506	20240627	110500	246627210	2985	2990	2990	2985	4024
507	20240627	110400	234615450	2985	2985	2985	2985	20
508	20240627	110300	234555750	2990	2990	2990	2990	1
509	20240627	110200	234552760	2990	2990	2990	2990	300
510	20240627	110100	233655760	2990	2990	2990	2990	226
511	20240627	110000	232980020	2990	2990	2990	2990	54
512	20240627	105900	232818560	2990	2990	2990	2985	4
513	20240627	105800	232806605	2990	2990	2990	2990	9
514	20240627	105700	232779695	2990	2990	2990	2990	4
515	20240627	105600	232767735	2990	2990	2990	2990	8
516	20240627	105500	232743815	2990	2990	2990	2990	1009
517	20240627	105400	229726905	2990	2990	2990	2990	9
518	20240627	105300	229699995	2990	2990	2990	2990	95
519	20240627	105200	229415945	2995	2995	2995	2995	2
520	20240627	105100	229409955	2990	2990	2990	2990	455
521	20240627	105000	228049505	2990	2990	2990	2990	0
522	20240627	104900	228049505	2990	2990	2990	2990	387
523	20240627	104800	226892375	2995	2995	2995	2995	84
524	20240627	104700	226640795	2995	2995	2995	2995	14
525	20240627	104600	226598865	2990	2990	2990	2990	10
526	20240627	104500	226568965	2990	2990	2990	2990	22
527	20240627	104400	226503185	2990	2990	2990	2990	13
528	20240627	104300	226464315	2990	2990	2995	2990	391
529	20240627	104200	225295205	2990	2990	2990	2990	34
530	20240627	104100	225193545	2990	2990	2990	2990	2
531	20240627	104000	225187565	2985	2990	2990	2985	152
532	20240627	103900	224733835	2990	2990	2990	2990	2476
533	20240627	103800	217330595	2990	2990	2990	2990	22
534	20240627	103700	217264815	2995	2995	2995	2995	21
535	20240627	103600	217201920	2990	2990	2990	2990	1000
536	20240627	103500	214211920	3000	3000	3000	3000	0
537	20240627	103400	214211920	3000	2995	3000	2995	35
538	20240627	103300	214107085	3000	2990	3000	2990	101
539	20240627	103200	213805085	2990	3000	3000	2990	71
540	20240627	103100	213592455	2995	3000	3000	2995	502
541	20240627	103000	212088955	3000	3000	3000	3000	0
542	20240627	102900	212088955	3000	3000	3000	3000	1
543	20240627	102800	212085955	2995	2990	2995	2990	292
544	20240627	102700	211211865	2995	2995	2995	2995	0
545	20240627	102600	211211865	2995	2995	2995	2995	1
546	20240627	102500	211208870	2995	2995	2995	2995	210
547	20240627	102400	210579920	3000	3000	3000	3000	1
548	20240627	102300	210576920	2990	2990	2990	2990	100
549	20240627	102200	210277920	2995	2995	2995	2995	0
550	20240627	102100	210277920	2995	2990	3000	2990	91
551	20240627	102000	210005570	3000	3000	3000	3000	2265
552	20240627	101900	203210570	3000	3000	3000	3000	0
553	20240627	101800	203210570	3000	3000	3000	3000	50
554	20240627	101700	203060570	2995	2995	2995	2995	0
555	20240627	101600	203060570	2995	2995	2995	2995	204
556	20240627	101500	202449590	3000	3000	3000	3000	1
557	20240627	101400	202446590	2995	2990	2995	2990	5139
558	20240627	101300	187061950	2985	2990	2990	2985	402
559	20240627	101200	185861970	2990	2990	2990	2990	2
560	20240627	101100	185855990	2985	2990	2990	2985	288
561	20240627	101000	184996300	2990	2990	2990	2990	2
562	20240627	100900	184990320	2990	2990	2990	2990	2
563	20240627	100800	184984340	2990	2990	2990	2985	48
564	20240627	100700	184841020	2990	2990	2990	2990	66
565	20240627	100600	184643680	2990	2990	2990	2990	10
566	20240627	100500	184613780	2990	2985	2990	2980	4324
567	20240627	100400	171714890	2985	2990	2990	2980	5376
568	20240627	100300	155682860	2990	2990	2990	2990	106
569	20240627	100200	155365920	2990	2990	2990	2985	1339
570	20240627	100100	151367310	2990	2990	2990	2990	5
571	20240627	100000	151352360	2985	2990	2990	2985	5
572	20240627	095900	151337425	2990	2990	2990	2990	3
573	20240627	095800	151328455	2985	2990	2990	2985	11470
574	20240627	095700	117090435	2990	2990	2990	2990	336
575	20240627	095600	116085795	2990	2990	2990	2990	0
576	20240627	095500	116085795	2990	2990	2990	2990	50
577	20240627	095400	115936295	2990	2990	2990	2990	521
578	20240627	095300	114378505	2990	2990	2990	2990	0
579	20240627	095200	114378505	2990	2990	2990	2990	330
580	20240627	095100	113391805	2995	2995	2995	2995	0
581	20240627	095000	113391805	2995	2995	2995	2995	1
582	20240627	094900	113388810	2990	2990	2990	2990	241
583	20240627	094800	112668220	2990	2990	2990	2990	3004
584	20240627	094700	103686260	2990	2990	2990	2990	102
585	20240627	094600	103381280	2990	2990	2990	2990	2
586	20240627	094500	103375300	2990	2990	2990	2990	2
587	20240627	094400	103369320	2990	2990	2990	2990	143
588	20240627	094300	102941750	2985	2990	2990	2985	3
589	20240627	094200	102932785	2990	2990	2990	2990	25
590	20240627	094100	102858035	2990	2990	2990	2990	2
591	20240627	094000	102852055	2990	2990	2990	2990	92
592	20240627	093900	102576975	2990	2990	2990	2990	162
593	20240627	093800	102092595	2990	2990	2990	2990	1325
594	20240627	093700	98130845	2990	2990	2990	2990	2061
595	20240627	093600	91968455	2985	2990	2990	2985	7
596	20240627	093500	91947550	2990	2990	2990	2985	412
597	20240627	093400	90717680	2985	2990	2990	2985	122
598	20240627	093300	90353400	2990	2990	2990	2990	518
599	20240627	093200	88804580	2990	2990	2990	2985	832
600	20240627	093100	86321040	2990	2990	2990	2990	53
601	20240627	093000	86162570	2985	2990	2990	2985	2006
602	20240627	092900	80174650	2990	2990	2990	2985	970
603	20240627	092800	77276645	2985	2990	2990	2985	402
604	20240627	092700	76076665	2985	2990	2990	2985	107
605	20240627	092600	75757260	2985	2990	2990	2985	1002
606	20240627	092500	72766280	2990	2990	2990	2985	3487
607	20240627	092400	62340160	2990	2990	2990	2990	14
608	20240627	092300	62298300	2985	2990	2990	2985	136
609	20240627	092200	61892330	2990	2990	2990	2985	654
610	20240627	092100	59939130	2985	2990	2990	2985	112
611	20240627	092000	59604750	2990	2990	2990	2985	355
612	20240627	091900	58543325	2985	2990	2990	2985	330
613	20240627	091800	57557950	2990	2990	2990	2985	529
614	20240627	091700	55978740	2990	2990	2990	2990	381
615	20240627	091600	54839550	2985	2990	2990	2985	1338
616	20240627	091500	50845260	2985	2990	2990	2985	293
617	20240627	091400	49969270	2990	2990	2990	2985	3509
618	20240627	091300	39494770	2985	2990	2990	2985	856
619	20240627	091200	36939185	2990	2990	2990	2990	100
620	20240627	091100	36640185	2990	2990	2990	2990	362
621	20240627	091000	35557805	2990	2990	2990	2990	12
622	20240627	090900	35521925	2990	2990	2995	2985	5234
623	20240627	090800	19882430	2990	3000	3000	2990	1787
624	20240627	090700	14532840	2995	2995	2995	2995	20
625	20240627	090600	14472940	2995	2995	2995	2995	0
626	20240627	090500	14472940	2995	2995	2995	2995	98
627	20240627	090400	14179430	2995	3000	3000	2995	22
628	20240627	090300	14113480	3000	3000	3000	3000	50
629	20240627	090200	13963480	3000	2995	3000	2995	3
630	20240627	090100	13954490	2995	3000	3005	2995	3505
631	20240627	090000	3447150	3005	3000	3005	3000	1149