KissMeData/086060/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195800	132821545	3965	3965	3965	3965	318
3	20240627	195700	132821545	3965	3965	3965	3965	0
4	20240627	195600	132821545	3965	3965	3965	3965	0
5	20240627	195500	132821545	3965	3965	3965	3965	0
6	20240627	195400	132821545	3965	3965	3965	3965	0
7	20240627	195300	132821545	3965	3965	3965	3965	0
8	20240627	195200	132821545	3965	3965	3965	3965	0
9	20240627	195100	132821545	3965	3965	3965	3965	0
10	20240627	195000	132821545	3965	3965	3965	3965	0
11	20240627	194900	132821545	3965	3965	3965	3965	0
12	20240627	194800	132821545	3965	3965	3965	3965	0
13	20240627	194700	132821545	3965	3965	3965	3965	0
14	20240627	194600	132821545	3965	3965	3965	3965	0
15	20240627	194500	132821545	3965	3965	3965	3965	0
16	20240627	194400	132821545	3965	3965	3965	3965	0
17	20240627	194300	132821545	3965	3965	3965	3965	0
18	20240627	194200	132821545	3965	3965	3965	3965	0
19	20240627	194100	132821545	3965	3965	3965	3965	0
20	20240627	194000	132821545	3965	3965	3965	3965	0
21	20240627	193900	132821545	3965	3965	3965	3965	0
22	20240627	193800	132821545	3965	3965	3965	3965	0
23	20240627	193700	132821545	3965	3965	3965	3965	0
24	20240627	193600	132821545	3965	3965	3965	3965	0
25	20240627	193500	132821545	3965	3965	3965	3965	0
26	20240627	193400	132821545	3965	3965	3965	3965	0
27	20240627	193300	132821545	3965	3965	3965	3965	0
28	20240627	193200	132821545	3965	3965	3965	3965	0
29	20240627	193100	132821545	3965	3965	3965	3965	0
30	20240627	193000	132821545	3965	3965	3965	3965	0
31	20240627	192900	132821545	3965	3965	3965	3965	0
32	20240627	192800	132821545	3965	3965	3965	3965	318
33	20240627	192700	132821545	3965	3965	3965	3965	0
34	20240627	192600	132821545	3965	3965	3965	3965	0
35	20240627	192500	132821545	3965	3965	3965	3965	0
36	20240627	192400	132821545	3965	3965	3965	3965	0
37	20240627	192300	132821545	3965	3965	3965	3965	0
38	20240627	192200	132821545	3965	3965	3965	3965	0
39	20240627	192100	132821545	3965	3965	3965	3965	0
40	20240627	192000	132821545	3965	3965	3965	3965	0
41	20240627	191900	132821545	3965	3965	3965	3965	0
42	20240627	191800	132821545	3965	3965	3965	3965	0
43	20240627	191700	132821545	3965	3965	3965	3965	0
44	20240627	191600	132821545	3965	3965	3965	3965	0
45	20240627	191500	132821545	3965	3965	3965	3965	0
46	20240627	191400	132821545	3965	3965	3965	3965	0
47	20240627	191300	132821545	3965	3965	3965	3965	0
48	20240627	191200	132821545	3965	3965	3965	3965	0
49	20240627	191100	132821545	3965	3965	3965	3965	0
50	20240627	191000	132821545	3965	3965	3965	3965	0
51	20240627	190900	132821545	3965	3965	3965	3965	0
52	20240627	190800	132821545	3965	3965	3965	3965	0
53	20240627	190700	132821545	3965	3965	3965	3965	0
54	20240627	190600	132821545	3965	3965	3965	3965	0
55	20240627	190500	132821545	3965	3965	3965	3965	0
56	20240627	190400	132821545	3965	3965	3965	3965	0
57	20240627	190300	132821545	3965	3965	3965	3965	0
58	20240627	190200	132821545	3965	3965	3965	3965	0
59	20240627	190100	132821545	3965	3965	3965	3965	0
60	20240627	190000	132821545	3965	3965	3965	3965	0
61	20240627	185900	132821545	3965	3965	3965	3965	0
62	20240627	185800	132821545	3965	3965	3965	3965	318
63	20240627	185700	132821545	3965	3965	3965	3965	0
64	20240627	185600	132821545	3965	3965	3965	3965	0
65	20240627	185500	132821545	3965	3965	3965	3965	0
66	20240627	185400	132821545	3965	3965	3965	3965	0
67	20240627	185300	132821545	3965	3965	3965	3965	0
68	20240627	185200	132821545	3965	3965	3965	3965	0
69	20240627	185100	132821545	3965	3965	3965	3965	0
70	20240627	185000	132821545	3965	3965	3965	3965	0
71	20240627	184900	132821545	3965	3965	3965	3965	0
72	20240627	184800	132821545	3965	3965	3965	3965	0
73	20240627	184700	132821545	3965	3965	3965	3965	0
74	20240627	184600	132821545	3965	3965	3965	3965	0
75	20240627	184500	132821545	3965	3965	3965	3965	0
76	20240627	184400	132821545	3965	3965	3965	3965	0
77	20240627	184300	132821545	3965	3965	3965	3965	0
78	20240627	184200	132821545	3965	3965	3965	3965	0
79	20240627	184100	132821545	3965	3965	3965	3965	0
80	20240627	184000	132821545	3965	3965	3965	3965	0
81	20240627	183900	132821545	3965	3965	3965	3965	0
82	20240627	183800	132821545	3965	3965	3965	3965	0
83	20240627	183700	132821545	3965	3965	3965	3965	0
84	20240627	183600	132821545	3965	3965	3965	3965	0
85	20240627	183500	132821545	3965	3965	3965	3965	0
86	20240627	183400	132821545	3965	3965	3965	3965	0
87	20240627	183300	132821545	3965	3965	3965	3965	0
88	20240627	183200	132821545	3965	3965	3965	3965	0
89	20240627	183100	132821545	3965	3965	3965	3965	0
90	20240627	183000	132821545	3965	3965	3965	3965	0
91	20240627	182900	132821545	3965	3965	3965	3965	0
92	20240627	182800	132821545	3965	3965	3965	3965	318
93	20240627	182700	132821545	3965	3965	3965	3965	0
94	20240627	182600	132821545	3965	3965	3965	3965	0
95	20240627	182500	132821545	3965	3965	3965	3965	0
96	20240627	182400	132821545	3965	3965	3965	3965	0
97	20240627	182300	132821545	3965	3965	3965	3965	0
98	20240627	182200	132821545	3965	3965	3965	3965	0
99	20240627	182100	132821545	3965	3965	3965	3965	0
100	20240627	182000	132821545	3965	3965	3965	3965	0
101	20240627	181900	132821545	3965	3965	3965	3965	0
102	20240627	181800	132821545	3965	3965	3965	3965	0
103	20240627	181700	132821545	3965	3965	3965	3965	0
104	20240627	181600	132821545	3965	3965	3965	3965	0
105	20240627	181500	132821545	3965	3965	3965	3965	0
106	20240627	181400	132821545	3965	3965	3965	3965	0
107	20240627	181300	132821545	3965	3965	3965	3965	0
108	20240627	181200	132821545	3965	3965	3965	3965	0
109	20240627	181100	132821545	3965	3965	3965	3965	0
110	20240627	181000	132821545	3965	3965	3965	3965	0
111	20240627	180900	132821545	3965	3965	3965	3965	0
112	20240627	180800	132821545	3965	3965	3965	3965	0
113	20240627	180700	132821545	3965	3965	3965	3965	0
114	20240627	180600	132821545	3965	3965	3965	3965	0
115	20240627	180500	132821545	3965	3965	3965	3965	0
116	20240627	180400	132821545	3965	3965	3965	3965	0
117	20240627	180300	132821545	3965	3965	3965	3965	0
118	20240627	180200	132821545	3965	3965	3965	3965	0
119	20240627	180100	132821545	3965	3965	3965	3965	0
120	20240627	180000	132821545	3965	3965	3965	3965	0
121	20240627	175900	132821545	3965	3965	3965	3965	0
122	20240627	175800	132821545	3965	3965	3965	3965	318
123	20240627	175700	132821545	3965	3965	3965	3965	0
124	20240627	175600	132821545	3965	3965	3965	3965	0
125	20240627	175500	132821545	3965	3965	3965	3965	0
126	20240627	175400	132821545	3965	3965	3965	3965	0
127	20240627	175300	132821545	3965	3965	3965	3965	0
128	20240627	175200	132821545	3965	3965	3965	3965	0
129	20240627	175100	132821545	3965	3965	3965	3965	0
130	20240627	175000	132821545	3965	3965	3965	3965	0
131	20240627	174900	132821545	3965	3965	3965	3965	0
132	20240627	174800	132821545	3965	3965	3965	3965	0
133	20240627	174700	132821545	3965	3965	3965	3965	0
134	20240627	174600	132821545	3965	3965	3965	3965	0
135	20240627	174500	132821545	3965	3965	3965	3965	0
136	20240627	174400	132821545	3965	3965	3965	3965	0
137	20240627	174300	132821545	3965	3965	3965	3965	0
138	20240627	174200	132821545	3965	3965	3965	3965	0
139	20240627	174100	132821545	3965	3965	3965	3965	0
140	20240627	174000	132821545	3965	3965	3965	3965	0
141	20240627	173900	132821545	3965	3965	3965	3965	0
142	20240627	173800	132821545	3965	3965	3965	3965	0
143	20240627	173700	132821545	3965	3965	3965	3965	0
144	20240627	173600	132821545	3965	3965	3965	3965	0
145	20240627	173500	132821545	3965	3965	3965	3965	0
146	20240627	173400	132821545	3965	3965	3965	3965	0
147	20240627	173300	132821545	3965	3965	3965	3965	0
148	20240627	173200	132821545	3965	3965	3965	3965	0
149	20240627	173100	132821545	3965	3965	3965	3965	0
150	20240627	173000	132821545	3965	3965	3965	3965	0
151	20240627	172900	132821545	3965	3965	3965	3965	0
152	20240627	172800	132821545	3965	3965	3965	3965	318
153	20240627	172700	132821545	3965	3965	3965	3965	0
154	20240627	172600	132821545	3965	3965	3965	3965	0
155	20240627	172500	132821545	3965	3965	3965	3965	0
156	20240627	172400	132821545	3965	3965	3965	3965	0
157	20240627	172300	132821545	3965	3965	3965	3965	0
158	20240627	172200	132821545	3965	3965	3965	3965	0
159	20240627	172100	132821545	3965	3965	3965	3965	0
160	20240627	172000	132821545	3965	3965	3965	3965	0
161	20240627	171900	132821545	3965	3965	3965	3965	0
162	20240627	171800	132821545	3965	3965	3965	3965	0
163	20240627	171700	132821545	3965	3965	3965	3965	0
164	20240627	171600	132821545	3965	3965	3965	3965	0
165	20240627	171500	132821545	3965	3965	3965	3965	0
166	20240627	171400	132821545	3965	3965	3965	3965	0
167	20240627	171300	132821545	3965	3965	3965	3965	0
168	20240627	171200	132821545	3965	3965	3965	3965	0
169	20240627	171100	132821545	3965	3965	3965	3965	0
170	20240627	171000	132821545	3965	3965	3965	3965	0
171	20240627	170900	132821545	3965	3965	3965	3965	0
172	20240627	170800	132821545	3965	3965	3965	3965	0
173	20240627	170700	132821545	3965	3965	3965	3965	0
174	20240627	170600	132821545	3965	3965	3965	3965	0
175	20240627	170500	132821545	3965	3965	3965	3965	0
176	20240627	170400	132821545	3965	3965	3965	3965	0
177	20240627	170300	132821545	3965	3965	3965	3965	0
178	20240627	170200	132821545	3965	3965	3965	3965	0
179	20240627	170100	132821545	3965	3965	3965	3965	0
180	20240627	170000	132821545	3965	3965	3965	3965	0
181	20240627	165900	132821545	3965	3965	3965	3965	0
182	20240627	165800	132821545	3965	3965	3965	3965	318
183	20240627	165700	132821545	3965	3965	3965	3965	0
184	20240627	165600	132821545	3965	3965	3965	3965	0
185	20240627	165500	132821545	3965	3965	3965	3965	0
186	20240627	165400	132821545	3965	3965	3965	3965	0
187	20240627	165300	132821545	3965	3965	3965	3965	0
188	20240627	165200	132821545	3965	3965	3965	3965	0
189	20240627	165100	132821545	3965	3965	3965	3965	0
190	20240627	165000	132821545	3965	3965	3965	3965	0
191	20240627	164900	132821545	3965	3965	3965	3965	0
192	20240627	164800	132821545	3965	3965	3965	3965	0
193	20240627	164700	132821545	3965	3965	3965	3965	0
194	20240627	164600	132821545	3965	3965	3965	3965	0
195	20240627	164500	132821545	3965	3965	3965	3965	0
196	20240627	164400	132821545	3965	3965	3965	3965	0
197	20240627	164300	132821545	3965	3965	3965	3965	0
198	20240627	164200	132821545	3965	3965	3965	3965	0
199	20240627	164100	132821545	3965	3965	3965	3965	0
200	20240627	164000	132821545	3965	3965	3965	3965	0
201	20240627	163900	132821545	3965	3965	3965	3965	0
202	20240627	163800	132821545	3965	3965	3965	3965	0
203	20240627	163700	132821545	3965	3965	3965	3965	0
204	20240627	163600	132821545	3965	3965	3965	3965	0
205	20240627	163500	132821545	3965	3965	3965	3965	0
206	20240627	163400	132821545	3965	3965	3965	3965	0
207	20240627	163300	132821545	3965	3965	3965	3965	0
208	20240627	163200	132821545	3965	3965	3965	3965	0
209	20240627	163100	132821545	3965	3965	3965	3965	0
210	20240627	163000	132821545	3965	3965	3965	3965	0
211	20240627	162900	132821545	3965	3965	3965	3965	0
212	20240627	162800	132821545	3965	3965	3965	3965	318
213	20240627	162700	132821545	3965	3965	3965	3965	0
214	20240627	162600	132821545	3965	3965	3965	3965	0
215	20240627	162500	132821545	3965	3965	3965	3965	0
216	20240627	162400	132821545	3965	3965	3965	3965	0
217	20240627	162300	132821545	3965	3965	3965	3965	0
218	20240627	162200	132821545	3965	3965	3965	3965	0
219	20240627	162100	132821545	3965	3965	3965	3965	0
220	20240627	162000	132821545	3965	3965	3965	3965	0
221	20240627	161900	132821545	3965	3965	3965	3965	0
222	20240627	161800	132821545	3965	3965	3965	3965	0
223	20240627	161700	132821545	3965	3965	3965	3965	0
224	20240627	161600	132821545	3965	3965	3965	3965	0
225	20240627	161500	132821545	3965	3965	3965	3965	0
226	20240627	161400	132821545	3965	3965	3965	3965	0
227	20240627	161300	132821545	3965	3965	3965	3965	0
228	20240627	161200	132821545	3965	3965	3965	3965	0
229	20240627	161100	132821545	3965	3965	3965	3965	0
230	20240627	161000	132821545	3965	3965	3965	3965	0
231	20240627	160900	132821545	3965	3965	3965	3965	0
232	20240627	160800	132821545	3965	3965	3965	3965	0
233	20240627	160700	132821545	3965	3965	3965	3965	0
234	20240627	160600	132821545	3965	3965	3965	3965	0
235	20240627	160500	132821545	3965	3965	3965	3965	0
236	20240627	160400	132821545	3965	3965	3965	3965	0
237	20240627	160300	132821545	3965	3965	3965	3965	0
238	20240627	160200	132821545	3965	3965	3965	3965	0
239	20240627	160100	132821545	3965	3965	3965	3965	0
240	20240627	160000	132821545	3965	3965	3965	3965	0
241	20240627	155900	132821545	3965	3965	3965	3965	0
242	20240627	155800	132821545	3965	3965	3965	3965	318
243	20240627	155700	132821545	3965	3965	3965	3965	0
244	20240627	155600	132821545	3965	3965	3965	3965	0
245	20240627	155500	132821545	3965	3965	3965	3965	0
246	20240627	155400	132821545	3965	3965	3965	3965	0
247	20240627	155300	132821545	3965	3965	3965	3965	0
248	20240627	155200	132821545	3965	3965	3965	3965	0
249	20240627	155100	132821545	3965	3965	3965	3965	0
250	20240627	155000	132821545	3965	3965	3965	3965	0
251	20240627	154900	132821545	3965	3965	3965	3965	0
252	20240627	154800	132821545	3965	3965	3965	3965	0
253	20240627	154700	132821545	3965	3965	3965	3965	0
254	20240627	154600	132821545	3965	3965	3965	3965	0
255	20240627	154500	132821545	3965	3965	3965	3965	0
256	20240627	154400	132821545	3965	3965	3965	3965	0
257	20240627	154300	132821545	3965	3965	3965	3965	0
258	20240627	154200	132821545	3965	3965	3965	3965	0
259	20240627	154100	132821545	3965	3965	3965	3965	0
260	20240627	154000	132821545	3965	3965	3965	3965	0
261	20240627	153900	132821545	3965	3965	3965	3965	0
262	20240627	153800	132821545	3965	3965	3965	3965	0
263	20240627	153700	132821545	3965	3965	3965	3965	0
264	20240627	153600	132821545	3965	3965	3965	3965	0
265	20240627	153500	132821545	3965	3965	3965	3965	0
266	20240627	153400	132821545	3965	3965	3965	3965	0
267	20240627	153300	132821545	3965	3965	3965	3965	0
268	20240627	153200	132821545	3965	3965	3965	3965	0
269	20240627	153100	132821545	3965	3965	3965	3965	0
270	20240627	153000	132821545	3965	3965	3965	3965	318
271	20240627	152900	131560675	3970	3970	3970	3970	0
272	20240627	152800	131560675	3970	3970	3970	3970	0
273	20240627	152700	131560675	3970	3970	3970	3970	0
274	20240627	152600	131560675	3970	3970	3970	3970	0
275	20240627	152500	131560675	3970	3970	3970	3970	0
276	20240627	152400	131560675	3970	3970	3970	3970	0
277	20240627	152300	131560675	3970	3970	3970	3970	0
278	20240627	152200	131560675	3970	3970	3970	3970	0
279	20240627	152100	131560675	3970	3970	3970	3970	0
280	20240627	152000	131560675	3970	3970	3970	3970	0
281	20240627	151900	131560675	3970	3970	3970	3970	1
282	20240627	151800	131556705	3965	3965	3965	3965	477
283	20240627	151700	129665400	3965	3965	3965	3965	0
284	20240627	151600	129665400	3965	3965	3965	3965	785
285	20240627	151500	126552875	3960	3960	3960	3960	500
286	20240627	151400	124572875	3960	3960	3960	3960	0
287	20240627	151300	124572875	3960	3960	3960	3960	84
288	20240627	151200	124240235	3960	3960	3960	3960	10
289	20240627	151100	124200635	3965	3965	3965	3965	0
290	20240627	151000	124200635	3965	3965	3965	3965	0
291	20240627	150900	124200635	3965	3965	3965	3965	0
292	20240627	150800	124200635	3965	3965	3965	3965	0
293	20240627	150700	124200635	3965	3965	3965	3965	0
294	20240627	150600	124200635	3965	3965	3965	3965	1
295	20240627	150500	124196670	3965	3965	3965	3965	10
296	20240627	150400	124157020	3945	3945	3945	3945	1
297	20240627	150300	124153075	3965	3965	3965	3965	0
298	20240627	150200	124153075	3965	3965	3965	3965	1
299	20240627	150100	124149110	3940	3940	3940	3940	0
300	20240627	150000	124149110	3940	3955	3955	3940	247
301	20240627	145900	123175335	3955	3955	3955	3955	26
302	20240627	145800	123072505	3965	3965	3965	3965	160
303	20240627	145700	122438105	3960	3960	3960	3960	488
304	20240627	145600	120505625	3960	3960	3960	3960	0
305	20240627	145500	120505625	3960	3960	3960	3960	1
306	20240627	145400	120501665	3960	3960	3960	3960	0
307	20240627	145300	120501665	3960	3960	3960	3960	0
308	20240627	145200	120501665	3960	3960	3960	3960	0
309	20240627	145100	120501665	3960	3960	3960	3960	398
310	20240627	145000	118925585	3965	3965	3965	3965	0
311	20240627	144900	118925585	3965	3965	3965	3965	0
312	20240627	144800	118925585	3965	3965	3965	3965	0
313	20240627	144700	118925585	3965	3965	3965	3965	0
314	20240627	144600	118925585	3965	3965	3965	3965	0
315	20240627	144500	118925585	3965	3965	3965	3965	0
316	20240627	144400	118925585	3965	3965	3965	3965	0
317	20240627	144300	118925585	3965	3965	3965	3965	0
318	20240627	144200	118925585	3965	3965	3965	3965	0
319	20240627	144100	118925585	3965	3965	3965	3965	0
320	20240627	144000	118925585	3965	3965	3965	3965	0
321	20240627	143900	118925585	3965	3965	3965	3965	0
322	20240627	143800	118925585	3965	3960	3965	3960	106
323	20240627	143700	118505325	3965	3965	3965	3965	1
324	20240627	143600	118501360	3965	3965	3965	3965	0
325	20240627	143500	118501360	3965	3965	3965	3965	0
326	20240627	143400	118501360	3965	3965	3965	3965	387
327	20240627	143300	116966905	3960	3960	3960	3960	0
328	20240627	143200	116966905	3960	3955	3960	3955	1500
329	20240627	143100	111029405	3955	3955	3955	3955	0
330	20240627	143000	111029405	3955	3955	3955	3955	0
331	20240627	142900	111029405	3955	3955	3955	3955	0
332	20240627	142800	111029405	3955	3955	3955	3955	84
333	20240627	142700	110697185	3945	3945	3945	3945	0
334	20240627	142600	110697185	3945	3945	3945	3945	1040
335	20240627	142500	106594385	3955	3955	3955	3955	0
336	20240627	142400	106594385	3955	3955	3955	3955	0
337	20240627	142300	106594385	3955	3955	3955	3955	0
338	20240627	142200	106594385	3955	3955	3955	3955	0
339	20240627	142100	106594385	3955	3955	3955	3955	0
340	20240627	142000	106594385	3955	3955	3955	3955	0
341	20240627	141900	106594385	3955	3955	3955	3955	0
342	20240627	141800	106594385	3955	3955	3955	3955	2
343	20240627	141700	106586475	3950	3950	3950	3950	0
344	20240627	141600	106586475	3950	3950	3950	3950	1
345	20240627	141500	106582525	3950	3950	3950	3950	0
346	20240627	141400	106582525	3950	3950	3950	3950	0
347	20240627	141300	106582525	3950	3950	3950	3950	0
348	20240627	141200	106582525	3950	3950	3950	3950	472
349	20240627	141100	104718125	3950	3950	3950	3950	302
350	20240627	141000	103525225	3960	3960	3960	3960	0
351	20240627	140900	103525225	3960	3960	3960	3960	0
352	20240627	140800	103525225	3960	3960	3960	3960	0
353	20240627	140700	103525225	3960	3960	3960	3960	25
354	20240627	140600	103426225	3960	3960	3960	3960	0
355	20240627	140500	103426225	3960	3960	3960	3960	0
356	20240627	140400	103426225	3960	3960	3960	3960	0
357	20240627	140300	103426225	3960	3960	3960	3960	0
358	20240627	140200	103426225	3960	3960	3960	3960	9
359	20240627	140100	103390585	3960	3960	3960	3960	0
360	20240627	140000	103390585	3960	3960	3960	3960	0
361	20240627	135900	103390585	3960	3960	3960	3960	0
362	20240627	135800	103390585	3960	3960	3960	3960	0
363	20240627	135700	103390585	3960	3960	3960	3960	0
364	20240627	135600	103390585	3960	3960	3960	3960	0
365	20240627	135500	103390585	3960	3960	3960	3960	1
366	20240627	135400	103386625	3955	3955	3955	3955	496
367	20240627	135300	101424945	3950	3950	3950	3950	0
368	20240627	135200	101424945	3950	3950	3950	3950	0
369	20240627	135100	101424945	3950	3950	3950	3950	0
370	20240627	135000	101424945	3950	3950	3950	3950	0
371	20240627	134900	101424945	3950	3950	3950	3950	0
372	20240627	134800	101424945	3950	3950	3950	3950	0
373	20240627	134700	101424945	3950	3950	3950	3950	0
374	20240627	134600	101424945	3950	3950	3950	3950	0
375	20240627	134500	101424945	3950	3950	3950	3950	0
376	20240627	134400	101424945	3950	3950	3950	3950	232
377	20240627	134300	100508545	3950	3950	3950	3950	0
378	20240627	134200	100508545	3950	3950	3950	3950	0
379	20240627	134100	100508545	3950	3950	3950	3950	254
380	20240627	134000	99505245	3950	3950	3950	3950	0
381	20240627	133900	99505245	3950	3950	3950	3950	9
382	20240627	133800	99469695	3950	3950	3950	3950	0
383	20240627	133700	99469695	3950	3950	3950	3950	0
384	20240627	133600	99469695	3950	3950	3950	3950	0
385	20240627	133500	99469695	3950	3950	3950	3950	0
386	20240627	133400	99469695	3950	3950	3950	3950	100
387	20240627	133300	99074695	3950	3950	3950	3950	0
388	20240627	133200	99074695	3950	3950	3950	3950	0
389	20240627	133100	99074695	3950	3950	3950	3950	0
390	20240627	133000	99074695	3950	3950	3950	3950	0
391	20240627	132900	99074695	3950	3950	3950	3950	6
392	20240627	132800	99050995	3950	3950	3950	3950	0
393	20240627	132700	99050995	3950	3950	3950	3950	0
394	20240627	132600	99050995	3950	3950	3950	3950	0
395	20240627	132500	99050995	3950	3950	3950	3950	1
396	20240627	132400	99047045	3940	3940	3940	3940	70
397	20240627	132300	98771245	3945	3945	3945	3945	20
398	20240627	132200	98692345	3950	3950	3950	3950	0
399	20240627	132100	98692345	3950	3950	3950	3950	10
400	20240627	132000	98652845	3950	3950	3950	3950	0
401	20240627	131900	98652845	3950	3950	3950	3950	0
402	20240627	131800	98652845	3950	3950	3950	3950	0
403	20240627	131700	98652845	3950	3950	3950	3950	1
404	20240627	131600	98648895	3950	3950	3950	3950	0
405	20240627	131500	98648895	3950	3950	3950	3950	0
406	20240627	131400	98648895	3950	3945	3950	3945	12
407	20240627	131300	98601550	3945	3945	3945	3945	0
408	20240627	131200	98601550	3945	3945	3945	3945	0
409	20240627	131100	98601550	3945	3945	3945	3945	0
410	20240627	131000	98601550	3945	3945	3945	3945	0
411	20240627	130900	98601550	3945	3945	3945	3945	0
412	20240627	130800	98601550	3945	3945	3945	3945	0
413	20240627	130700	98601550	3945	3945	3945	3945	0
414	20240627	130600	98601550	3945	3945	3945	3945	0
415	20240627	130500	98601550	3945	3945	3945	3945	72
416	20240627	130400	98317510	3945	3945	3945	3945	0
417	20240627	130300	98317510	3945	3945	3945	3945	0
418	20240627	130200	98317510	3945	3945	3945	3945	0
419	20240627	130100	98317510	3945	3945	3945	3945	300
420	20240627	130000	97134010	3950	3950	3950	3950	0
421	20240627	125900	97134010	3950	3950	3950	3950	0
422	20240627	125800	97134010	3950	3950	3950	3950	0
423	20240627	125700	97134010	3950	3950	3950	3950	0
424	20240627	125600	97134010	3950	3950	3950	3950	506
425	20240627	125500	95135310	3970	3970	3970	3970	0
426	20240627	125400	95135310	3970	3970	3970	3970	0
427	20240627	125300	95135310	3970	3970	3970	3970	0
428	20240627	125200	95135310	3970	3970	3970	3970	0
429	20240627	125100	95135310	3970	3970	3970	3970	0
430	20240627	125000	95135310	3970	3970	3970	3970	0
431	20240627	124900	95135310	3970	3965	3970	3965	730
432	20240627	124800	92240660	3960	3960	3960	3960	30
433	20240627	124700	92121860	3960	3960	3960	3960	0
434	20240627	124600	92121860	3960	3960	3960	3960	475
435	20240627	124500	90240860	3965	3965	3965	3965	0
436	20240627	124400	90240860	3965	3965	3965	3965	0
437	20240627	124300	90240860	3965	3965	3965	3965	0
438	20240627	124200	90240860	3965	3965	3965	3965	0
439	20240627	124100	90240860	3965	3965	3965	3965	0
440	20240627	124000	90240860	3965	3965	3965	3965	0
441	20240627	123900	90240860	3965	3965	3965	3965	0
442	20240627	123800	90240860	3965	3965	3965	3965	0
443	20240627	123700	90240860	3965	3965	3965	3965	0
444	20240627	123600	90240860	3965	3965	3965	3965	0
445	20240627	123500	90240860	3965	3965	3965	3965	0
446	20240627	123400	90240860	3965	3960	3965	3960	11
447	20240627	123300	90197295	3960	3960	3960	3960	0
448	20240627	123200	90197295	3960	3960	3960	3960	0
449	20240627	123100	90197295	3960	3960	3960	3960	0
450	20240627	123000	90197295	3960	3960	3960	3960	0
451	20240627	122900	90197295	3960	3960	3960	3960	0
452	20240627	122800	90197295	3960	3960	3960	3960	0
453	20240627	122700	90197295	3960	3960	3960	3960	212
454	20240627	122600	89357775	3960	3960	3960	3960	0
455	20240627	122500	89357775	3960	3960	3960	3960	0
456	20240627	122400	89357775	3960	3960	3960	3960	0
457	20240627	122300	89357775	3960	3960	3960	3960	0
458	20240627	122200	89357775	3960	3960	3960	3960	0
459	20240627	122100	89357775	3960	3960	3960	3960	0
460	20240627	122000	89357775	3960	3960	3960	3960	0
461	20240627	121900	89357775	3960	3960	3960	3960	0
462	20240627	121800	89357775	3960	3960	3960	3960	88
463	20240627	121700	89009295	3965	3965	3965	3965	0
464	20240627	121600	89009295	3965	3965	3965	3965	0
465	20240627	121500	89009295	3965	3965	3965	3965	519
466	20240627	121400	86951460	3965	3965	3965	3965	0
467	20240627	121300	86951460	3965	3970	3970	3965	58
468	20240627	121200	86721240	3965	3970	3970	3965	21
469	20240627	121100	86637970	3965	3965	3965	3965	79
470	20240627	121000	86324735	3970	3970	3970	3970	0
471	20240627	120900	86324735	3970	3970	3970	3970	0
472	20240627	120800	86324735	3970	3970	3970	3970	0
473	20240627	120700	86324735	3970	3970	3970	3970	0
474	20240627	120600	86324735	3970	3970	3970	3970	1
475	20240627	120500	86320765	3945	3945	3945	3945	0
476	20240627	120400	86320765	3945	3945	3945	3945	0
477	20240627	120300	86320765	3945	3945	3945	3945	27
478	20240627	120200	86214250	3970	3970	3970	3970	0
479	20240627	120100	86214250	3970	3970	3970	3970	0
480	20240627	120000	86214250	3970	3960	3970	3960	2495
481	20240627	115900	76323980	3955	3955	3955	3955	54
482	20240627	115800	76110410	3955	3955	3955	3955	100
483	20240627	115700	75714910	3955	3955	3955	3955	0
484	20240627	115600	75714910	3955	3955	3955	3955	0
485	20240627	115500	75714910	3955	3955	3955	3955	2
486	20240627	115400	75707000	3945	3945	3945	3945	0
487	20240627	115300	75707000	3945	3945	3945	3945	0
488	20240627	115200	75707000	3945	3945	3945	3945	10
489	20240627	115100	75667550	3945	3945	3955	3945	197
490	20240627	115000	74889730	3950	3950	3950	3950	0
491	20240627	114900	74889730	3950	3950	3950	3950	7
492	20240627	114800	74862080	3960	3960	3960	3960	0
493	20240627	114700	74862080	3960	3960	3960	3960	0
494	20240627	114600	74862080	3960	3960	3960	3960	1
495	20240627	114500	74858120	3945	3945	3945	3945	0
496	20240627	114400	74858120	3945	3945	3945	3945	0
497	20240627	114300	74858120	3945	3945	3945	3945	0
498	20240627	114200	74858120	3945	3945	3945	3945	0
499	20240627	114100	74858120	3945	3945	3945	3945	0
500	20240627	114000	74858120	3945	3945	3945	3945	0
501	20240627	113900	74858120	3945	3945	3945	3945	0
502	20240627	113800	74858120	3945	3945	3945	3945	0
503	20240627	113700	74858120	3945	3945	3945	3945	0
504	20240627	113600	74858120	3945	3945	3945	3945	0
505	20240627	113500	74858120	3945	3945	3945	3945	0
506	20240627	113400	74858120	3945	3945	3945	3945	0
507	20240627	113300	74858120	3945	3945	3945	3945	396
508	20240627	113200	73295900	3960	3960	3960	3960	11
509	20240627	113100	73252340	3945	3945	3945	3945	0
510	20240627	113000	73252340	3945	3945	3945	3945	12
511	20240627	112900	73205000	3950	3950	3950	3950	0
512	20240627	112800	73205000	3950	3950	3950	3950	51
513	20240627	112700	73003550	3965	3965	3965	3965	0
514	20240627	112600	73003550	3965	3960	3965	3960	3
515	20240627	112500	72991665	3965	3965	3965	3965	0
516	20240627	112400	72991665	3965	3965	3965	3965	8
517	20240627	112300	72959945	3965	3965	3965	3965	1
518	20240627	112200	72955980	3965	3965	3965	3965	0
519	20240627	112100	72955980	3965	3965	3965	3965	0
520	20240627	112000	72955980	3965	3965	3965	3965	0
521	20240627	111900	72955980	3965	3965	3965	3965	0
522	20240627	111800	72955980	3965	3965	3965	3965	0
523	20240627	111700	72955980	3965	3965	3965	3965	0
524	20240627	111600	72955980	3965	3965	3965	3965	0
525	20240627	111500	72955980	3965	3965	3965	3965	0
526	20240627	111400	72955980	3965	3965	3965	3965	0
527	20240627	111300	72955980	3965	3965	3965	3965	0
528	20240627	111200	72955980	3965	3965	3965	3965	32
529	20240627	111100	72829100	3965	3965	3965	3965	0
530	20240627	111000	72829100	3965	3965	3965	3965	0
531	20240627	110900	72829100	3965	3965	3965	3965	0
532	20240627	110800	72829100	3965	3965	3965	3965	0
533	20240627	110700	72829100	3965	3965	3965	3965	0
534	20240627	110600	72829100	3965	3965	3965	3965	0
535	20240627	110500	72829100	3965	3965	3965	3965	0
536	20240627	110400	72829100	3965	3965	3965	3965	0
537	20240627	110300	72829100	3965	3965	3965	3965	0
538	20240627	110200	72829100	3965	3965	3965	3965	0
539	20240627	110100	72829100	3965	3965	3965	3965	2
540	20240627	110000	72821170	3965	3965	3965	3965	0
541	20240627	105900	72821170	3965	3965	3965	3965	2
542	20240627	105800	72813240	3965	3965	3965	3965	2
543	20240627	105700	72805310	3975	3975	3975	3975	0
544	20240627	105600	72805310	3975	3975	3975	3975	0
545	20240627	105500	72805310	3975	3975	3975	3975	0
546	20240627	105400	72805310	3975	3970	3975	3970	732
547	20240627	105300	69899060	3970	3970	3970	3970	1
548	20240627	105200	69895090	3960	3960	3970	3960	2899
549	20240627	105100	58410345	3935	3935	3935	3935	0
550	20240627	105000	58410345	3935	3950	3955	3935	2410
551	20240627	104900	48919440	3955	3955	3955	3955	10
552	20240627	104800	48879890	3965	3960	3965	3960	401
553	20240627	104700	47291925	3965	3965	3965	3965	0
554	20240627	104600	47291925	3965	3965	3965	3965	0
555	20240627	104500	47291925	3965	3965	3965	3965	1
556	20240627	104400	47287960	3965	3955	3965	3955	1892
557	20240627	104300	39800400	3950	3950	3950	3950	0
558	20240627	104200	39800400	3950	3950	3950	3950	0
559	20240627	104100	39800400	3950	3950	3950	3950	0
560	20240627	104000	39800400	3950	3950	3950	3950	0
561	20240627	103900	39800400	3950	3950	3950	3950	271
562	20240627	103800	38729950	3955	3955	3955	3955	0
563	20240627	103700	38729950	3955	3955	3955	3955	0
564	20240627	103600	38729950	3955	3955	3955	3955	0
565	20240627	103500	38729950	3955	3955	3955	3955	0
566	20240627	103400	38729950	3955	3955	3955	3955	0
567	20240627	103300	38729950	3955	3955	3955	3955	0
568	20240627	103200	38729950	3955	3955	3955	3955	0
569	20240627	103100	38729950	3955	3955	3955	3955	0
570	20240627	103000	38729950	3955	3955	3955	3955	0
571	20240627	102900	38729950	3955	3955	3955	3955	83
572	20240627	102800	38401685	3945	3945	3945	3945	12
573	20240627	102700	38354345	3955	3955	3955	3955	0
574	20240627	102600	38354345	3955	3955	3955	3955	0
575	20240627	102500	38354345	3955	3955	3955	3955	0
576	20240627	102400	38354345	3955	3955	3955	3955	1
577	20240627	102300	38350390	3950	3950	3955	3950	21
578	20240627	102200	38267435	3955	3950	3955	3950	11
579	20240627	102100	38223980	3950	3950	3950	3950	50
580	20240627	102000	38026480	3950	3950	3955	3945	35
581	20240627	101900	37888275	3955	3955	3955	3925	471
582	20240627	101800	36039540	3950	3930	3950	3925	401
583	20240627	101700	34465430	3955	3955	3955	3955	0
584	20240627	101600	34465430	3955	3955	3955	3955	0
585	20240627	101500	34465430	3955	3955	3955	3955	1
586	20240627	101400	34461475	3935	3935	3935	3935	0
587	20240627	101300	34461475	3935	3935	3935	3935	10
588	20240627	101200	34422125	3955	3955	3955	3955	1
589	20240627	101100	34418170	3950	3950	3950	3950	3
590	20240627	101000	34406320	3955	3955	3955	3955	0
591	20240627	100900	34406320	3955	3955	3955	3955	0
592	20240627	100800	34406320	3955	3955	3955	3955	0
593	20240627	100700	34406320	3955	3955	3955	3955	0
594	20240627	100600	34406320	3955	3955	3955	3955	0
595	20240627	100500	34406320	3955	3955	3955	3955	0
596	20240627	100400	34406320	3955	3955	3955	3955	0
597	20240627	100300	34406320	3955	3955	3955	3955	0
598	20240627	100200	34406320	3955	3955	3955	3955	0
599	20240627	100100	34406320	3955	3955	3955	3955	600
600	20240627	100000	32033320	3960	3955	3960	3955	3
601	20240627	095900	32021450	3925	3925	3925	3925	2
602	20240627	095800	32013600	3960	3955	3960	3955	3
603	20240627	095700	32001730	3925	3960	3960	3925	6
604	20240627	095600	31978005	3960	3960	3965	3955	1061
605	20240627	095500	27776070	3955	3925	3960	3925	433
606	20240627	095400	26063580	3955	3945	3955	3945	616
607	20240627	095300	23630445	3940	3940	3940	3940	1
608	20240627	095200	23626505	3940	3940	3950	3940	302
609	20240627	095100	22436615	3950	3920	3950	3920	775
610	20240627	095000	19380635	3940	3935	3940	3935	402
611	20240627	094900	17796760	3925	3925	3925	3925	0
612	20240627	094800	17796760	3925	3925	3925	3925	1
613	20240627	094700	17792835	3925	3940	3940	3925	2
614	20240627	094600	17784970	3925	3925	3925	3925	1
615	20240627	094500	17781045	3945	3925	3945	3925	2
616	20240627	094400	17773175	3945	3940	3945	3925	342
617	20240627	094300	16425705	3925	3925	3925	3925	0
618	20240627	094200	16425705	3925	3935	3935	3925	101
619	20240627	094100	16028280	3925	3935	3935	3925	283
620	20240627	094000	14914685	3935	3925	3935	3925	102
621	20240627	093900	14513325	3925	3925	3925	3925	1
622	20240627	093800	14509400	3925	3925	3925	3925	0
623	20240627	093700	14509400	3925	3925	3925	3925	1
624	20240627	093600	14505475	3930	3930	3930	3930	815
625	20240627	093500	11302525	3930	3930	3930	3930	1
626	20240627	093400	11298595	3930	3930	3930	3930	96
627	20240627	093300	10921315	3930	3920	3930	3920	297
628	20240627	093200	9754115	3920	3920	3920	3920	0
629	20240627	093100	9754115	3920	3920	3920	3920	1
630	20240627	093000	9750195	3920	3920	3920	3920	1
631	20240627	092900	9746275	3930	3930	3930	3920	3
632	20240627	092800	9734495	3920	3920	3920	3920	1
633	20240627	092700	9730575	3930	3930	3930	3930	1
634	20240627	092600	9726645	3920	3920	3920	3920	1
635	20240627	092500	9722725	3935	3920	3935	3920	6
636	20240627	092400	9699150	3920	3920	3920	3920	1
637	20240627	092300	9695230	3920	3920	3920	3920	1
638	20240627	092200	9691310	3920	3920	3920	3920	1
639	20240627	092100	9687390	3925	3925	3925	3925	512
640	20240627	092000	7677790	3925	3920	3925	3920	3
641	20240627	091900	7666020	3915	3915	3915	3915	50
642	20240627	091800	7470270	3915	3920	3920	3915	352
643	20240627	091700	6092095	3920	3920	3920	3920	1
644	20240627	091600	6088175	3920	3920	3920	3920	0
645	20240627	091500	6088175	3920	3920	3920	3920	1
646	20240627	091400	6084255	3920	3920	3920	3920	1
647	20240627	091300	6080335	3920	3920	3920	3920	1
648	20240627	091200	6076415	3920	3920	3920	3920	1
649	20240627	091100	6072495	3925	3920	3925	3920	98
650	20240627	091000	5687850	3925	3925	3925	3925	1
651	20240627	090900	5683925	3915	3915	3915	3915	11
652	20240627	090800	5640860	3915	3915	3915	3915	1
653	20240627	090700	5636945	3915	3915	3915	3915	1
654	20240627	090600	5633030	3915	3900	3915	3900	2
655	20240627	090500	5625215	3915	3915	3915	3915	9
656	20240627	090400	5589980	3900	3900	3900	3900	31
657	20240627	090300	5469080	3915	3915	3915	3900	3
658	20240627	090200	5457350	3905	3905	3905	3905	389
659	20240627	090100	3938305	3905	3905	3905	3905	301
660	20240627	090000	2762900	3900	3905	3905	3900	708