KissMeData/092440/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200400	246034540	2935	2935	2935	2935	2122
3	20240627	200300	246034540	2935	2935	2935	2935	0
4	20240627	200200	246034540	2935	2935	2935	2935	0
5	20240627	200100	246034540	2935	2935	2935	2935	0
6	20240627	200000	246034540	2935	2935	2935	2935	0
7	20240627	195900	246034540	2935	2935	2935	2935	0
8	20240627	195800	246034540	2935	2935	2935	2935	0
9	20240627	195700	246034540	2935	2935	2935	2935	0
10	20240627	195600	246034540	2935	2935	2935	2935	0
11	20240627	195500	246034540	2935	2935	2935	2935	0
12	20240627	195400	246034540	2935	2935	2935	2935	0
13	20240627	195300	246034540	2935	2935	2935	2935	0
14	20240627	195200	246034540	2935	2935	2935	2935	0
15	20240627	195100	246034540	2935	2935	2935	2935	0
16	20240627	195000	246034540	2935	2935	2935	2935	0
17	20240627	194900	246034540	2935	2935	2935	2935	0
18	20240627	194800	246034540	2935	2935	2935	2935	0
19	20240627	194700	246034540	2935	2935	2935	2935	0
20	20240627	194600	246034540	2935	2935	2935	2935	0
21	20240627	194500	246034540	2935	2935	2935	2935	0
22	20240627	194400	246034540	2935	2935	2935	2935	0
23	20240627	194300	246034540	2935	2935	2935	2935	0
24	20240627	194200	246034540	2935	2935	2935	2935	0
25	20240627	194100	246034540	2935	2935	2935	2935	0
26	20240627	194000	246034540	2935	2935	2935	2935	0
27	20240627	193900	246034540	2935	2935	2935	2935	0
28	20240627	193800	246034540	2935	2935	2935	2935	0
29	20240627	193700	246034540	2935	2935	2935	2935	0
30	20240627	193600	246034540	2935	2935	2935	2935	0
31	20240627	193500	246034540	2935	2935	2935	2935	0
32	20240627	193400	246034540	2935	2935	2935	2935	2122
33	20240627	193300	246034540	2935	2935	2935	2935	0
34	20240627	193200	246034540	2935	2935	2935	2935	0
35	20240627	193100	246034540	2935	2935	2935	2935	0
36	20240627	193000	246034540	2935	2935	2935	2935	0
37	20240627	192900	246034540	2935	2935	2935	2935	0
38	20240627	192800	246034540	2935	2935	2935	2935	0
39	20240627	192700	246034540	2935	2935	2935	2935	0
40	20240627	192600	246034540	2935	2935	2935	2935	0
41	20240627	192500	246034540	2935	2935	2935	2935	0
42	20240627	192400	246034540	2935	2935	2935	2935	0
43	20240627	192300	246034540	2935	2935	2935	2935	0
44	20240627	192200	246034540	2935	2935	2935	2935	0
45	20240627	192100	246034540	2935	2935	2935	2935	0
46	20240627	192000	246034540	2935	2935	2935	2935	0
47	20240627	191900	246034540	2935	2935	2935	2935	0
48	20240627	191800	246034540	2935	2935	2935	2935	0
49	20240627	191700	246034540	2935	2935	2935	2935	0
50	20240627	191600	246034540	2935	2935	2935	2935	0
51	20240627	191500	246034540	2935	2935	2935	2935	0
52	20240627	191400	246034540	2935	2935	2935	2935	0
53	20240627	191300	246034540	2935	2935	2935	2935	0
54	20240627	191200	246034540	2935	2935	2935	2935	0
55	20240627	191100	246034540	2935	2935	2935	2935	0
56	20240627	191000	246034540	2935	2935	2935	2935	0
57	20240627	190900	246034540	2935	2935	2935	2935	0
58	20240627	190800	246034540	2935	2935	2935	2935	0
59	20240627	190700	246034540	2935	2935	2935	2935	0
60	20240627	190600	246034540	2935	2935	2935	2935	0
61	20240627	190500	246034540	2935	2935	2935	2935	0
62	20240627	190400	246034540	2935	2935	2935	2935	2122
63	20240627	190300	246034540	2935	2935	2935	2935	0
64	20240627	190200	246034540	2935	2935	2935	2935	0
65	20240627	190100	246034540	2935	2935	2935	2935	0
66	20240627	190000	246034540	2935	2935	2935	2935	0
67	20240627	185900	246034540	2935	2935	2935	2935	0
68	20240627	185800	246034540	2935	2935	2935	2935	0
69	20240627	185700	246034540	2935	2935	2935	2935	0
70	20240627	185600	246034540	2935	2935	2935	2935	0
71	20240627	185500	246034540	2935	2935	2935	2935	0
72	20240627	185400	246034540	2935	2935	2935	2935	0
73	20240627	185300	246034540	2935	2935	2935	2935	0
74	20240627	185200	246034540	2935	2935	2935	2935	0
75	20240627	185100	246034540	2935	2935	2935	2935	0
76	20240627	185000	246034540	2935	2935	2935	2935	0
77	20240627	184900	246034540	2935	2935	2935	2935	0
78	20240627	184800	246034540	2935	2935	2935	2935	0
79	20240627	184700	246034540	2935	2935	2935	2935	0
80	20240627	184600	246034540	2935	2935	2935	2935	0
81	20240627	184500	246034540	2935	2935	2935	2935	0
82	20240627	184400	246034540	2935	2935	2935	2935	0
83	20240627	184300	246034540	2935	2935	2935	2935	0
84	20240627	184200	246034540	2935	2935	2935	2935	0
85	20240627	184100	246034540	2935	2935	2935	2935	0
86	20240627	184000	246034540	2935	2935	2935	2935	0
87	20240627	183900	246034540	2935	2935	2935	2935	0
88	20240627	183800	246034540	2935	2935	2935	2935	0
89	20240627	183700	246034540	2935	2935	2935	2935	0
90	20240627	183600	246034540	2935	2935	2935	2935	0
91	20240627	183500	246034540	2935	2935	2935	2935	0
92	20240627	183400	246034540	2935	2935	2935	2935	2122
93	20240627	183300	246034540	2935	2935	2935	2935	0
94	20240627	183200	246034540	2935	2935	2935	2935	0
95	20240627	183100	246034540	2935	2935	2935	2935	0
96	20240627	183000	246034540	2935	2935	2935	2935	0
97	20240627	182900	246034540	2935	2935	2935	2935	0
98	20240627	182800	246034540	2935	2935	2935	2935	0
99	20240627	182700	246034540	2935	2935	2935	2935	0
100	20240627	182600	246034540	2935	2935	2935	2935	0
101	20240627	182500	246034540	2935	2935	2935	2935	0
102	20240627	182400	246034540	2935	2935	2935	2935	0
103	20240627	182300	246034540	2935	2935	2935	2935	0
104	20240627	182200	246034540	2935	2935	2935	2935	0
105	20240627	182100	246034540	2935	2935	2935	2935	0
106	20240627	182000	246034540	2935	2935	2935	2935	0
107	20240627	181900	246034540	2935	2935	2935	2935	0
108	20240627	181800	246034540	2935	2935	2935	2935	0
109	20240627	181700	246034540	2935	2935	2935	2935	0
110	20240627	181600	246034540	2935	2935	2935	2935	0
111	20240627	181500	246034540	2935	2935	2935	2935	0
112	20240627	181400	246034540	2935	2935	2935	2935	0
113	20240627	181300	246034540	2935	2935	2935	2935	0
114	20240627	181200	246034540	2935	2935	2935	2935	0
115	20240627	181100	246034540	2935	2935	2935	2935	0
116	20240627	181000	246034540	2935	2935	2935	2935	0
117	20240627	180900	246034540	2935	2935	2935	2935	0
118	20240627	180800	246034540	2935	2935	2935	2935	0
119	20240627	180700	246034540	2935	2935	2935	2935	0
120	20240627	180600	246034540	2935	2935	2935	2935	0
121	20240627	180500	246034540	2935	2935	2935	2935	0
122	20240627	180400	246034540	2935	2935	2935	2935	2122
123	20240627	180300	246034540	2935	2935	2935	2935	0
124	20240627	180200	246034540	2935	2935	2935	2935	0
125	20240627	180100	246034540	2935	2935	2935	2935	0
126	20240627	180000	246034540	2935	2935	2935	2935	0
127	20240627	175900	246034540	2935	2935	2935	2935	0
128	20240627	175800	246034540	2935	2935	2935	2935	0
129	20240627	175700	246034540	2935	2935	2935	2935	0
130	20240627	175600	246034540	2935	2935	2935	2935	0
131	20240627	175500	246034540	2935	2935	2935	2935	0
132	20240627	175400	246034540	2935	2935	2935	2935	0
133	20240627	175300	246034540	2935	2935	2935	2935	0
134	20240627	175200	246034540	2935	2935	2935	2935	0
135	20240627	175100	246034540	2935	2935	2935	2935	0
136	20240627	175000	246034540	2935	2935	2935	2935	0
137	20240627	174900	246034540	2935	2935	2935	2935	0
138	20240627	174800	246034540	2935	2935	2935	2935	0
139	20240627	174700	246034540	2935	2935	2935	2935	0
140	20240627	174600	246034540	2935	2935	2935	2935	0
141	20240627	174500	246034540	2935	2935	2935	2935	0
142	20240627	174400	246034540	2935	2935	2935	2935	0
143	20240627	174300	246034540	2935	2935	2935	2935	0
144	20240627	174200	246034540	2935	2935	2935	2935	0
145	20240627	174100	246034540	2935	2935	2935	2935	0
146	20240627	174000	246034540	2935	2935	2935	2935	0
147	20240627	173900	246034540	2935	2935	2935	2935	0
148	20240627	173800	246034540	2935	2935	2935	2935	0
149	20240627	173700	246034540	2935	2935	2935	2935	0
150	20240627	173600	246034540	2935	2935	2935	2935	0
151	20240627	173500	246034540	2935	2935	2935	2935	0
152	20240627	173400	246034540	2935	2935	2935	2935	2122
153	20240627	173300	246034540	2935	2935	2935	2935	0
154	20240627	173200	246034540	2935	2935	2935	2935	0
155	20240627	173100	246034540	2935	2935	2935	2935	0
156	20240627	173000	246034540	2935	2935	2935	2935	0
157	20240627	172900	246034540	2935	2935	2935	2935	0
158	20240627	172800	246034540	2935	2935	2935	2935	0
159	20240627	172700	246034540	2935	2935	2935	2935	0
160	20240627	172600	246034540	2935	2935	2935	2935	0
161	20240627	172500	246034540	2935	2935	2935	2935	0
162	20240627	172400	246034540	2935	2935	2935	2935	0
163	20240627	172300	246034540	2935	2935	2935	2935	0
164	20240627	172200	246034540	2935	2935	2935	2935	0
165	20240627	172100	246034540	2935	2935	2935	2935	0
166	20240627	172000	246034540	2935	2935	2935	2935	0
167	20240627	171900	246034540	2935	2935	2935	2935	0
168	20240627	171800	246034540	2935	2935	2935	2935	0
169	20240627	171700	246034540	2935	2935	2935	2935	0
170	20240627	171600	246034540	2935	2935	2935	2935	0
171	20240627	171500	246034540	2935	2935	2935	2935	0
172	20240627	171400	246034540	2935	2935	2935	2935	0
173	20240627	171300	246034540	2935	2935	2935	2935	0
174	20240627	171200	246034540	2935	2935	2935	2935	0
175	20240627	171100	246034540	2935	2935	2935	2935	0
176	20240627	171000	246034540	2935	2935	2935	2935	0
177	20240627	170900	246034540	2935	2935	2935	2935	0
178	20240627	170800	246034540	2935	2935	2935	2935	0
179	20240627	170700	246034540	2935	2935	2935	2935	0
180	20240627	170600	246034540	2935	2935	2935	2935	0
181	20240627	170500	246034540	2935	2935	2935	2935	0
182	20240627	170400	246034540	2935	2935	2935	2935	2122
183	20240627	170300	246034540	2935	2935	2935	2935	0
184	20240627	170200	246034540	2935	2935	2935	2935	0
185	20240627	170100	246034540	2935	2935	2935	2935	0
186	20240627	170000	246034540	2935	2935	2935	2935	0
187	20240627	165900	246034540	2935	2935	2935	2935	0
188	20240627	165800	246034540	2935	2935	2935	2935	0
189	20240627	165700	246034540	2935	2935	2935	2935	0
190	20240627	165600	246034540	2935	2935	2935	2935	0
191	20240627	165500	246034540	2935	2935	2935	2935	0
192	20240627	165400	246034540	2935	2935	2935	2935	0
193	20240627	165300	246034540	2935	2935	2935	2935	0
194	20240627	165200	246034540	2935	2935	2935	2935	0
195	20240627	165100	246034540	2935	2935	2935	2935	0
196	20240627	165000	246034540	2935	2935	2935	2935	0
197	20240627	164900	246034540	2935	2935	2935	2935	0
198	20240627	164800	246034540	2935	2935	2935	2935	0
199	20240627	164700	246034540	2935	2935	2935	2935	0
200	20240627	164600	246034540	2935	2935	2935	2935	0
201	20240627	164500	246034540	2935	2935	2935	2935	0
202	20240627	164400	246034540	2935	2935	2935	2935	0
203	20240627	164300	246034540	2935	2935	2935	2935	0
204	20240627	164200	246034540	2935	2935	2935	2935	0
205	20240627	164100	246034540	2935	2935	2935	2935	0
206	20240627	164000	246034540	2935	2935	2935	2935	0
207	20240627	163900	246034540	2935	2935	2935	2935	0
208	20240627	163800	246034540	2935	2935	2935	2935	0
209	20240627	163700	246034540	2935	2935	2935	2935	0
210	20240627	163600	246034540	2935	2935	2935	2935	0
211	20240627	163500	246034540	2935	2935	2935	2935	0
212	20240627	163400	246034540	2935	2935	2935	2935	2122
213	20240627	163300	246034540	2935	2935	2935	2935	0
214	20240627	163200	246034540	2935	2935	2935	2935	0
215	20240627	163100	246034540	2935	2935	2935	2935	0
216	20240627	163000	246034540	2935	2935	2935	2935	0
217	20240627	162900	246034540	2935	2935	2935	2935	0
218	20240627	162800	246034540	2935	2935	2935	2935	0
219	20240627	162700	246034540	2935	2935	2935	2935	0
220	20240627	162600	246034540	2935	2935	2935	2935	0
221	20240627	162500	246034540	2935	2935	2935	2935	0
222	20240627	162400	246034540	2935	2935	2935	2935	0
223	20240627	162300	246034540	2935	2935	2935	2935	0
224	20240627	162200	246034540	2935	2935	2935	2935	0
225	20240627	162100	246034540	2935	2935	2935	2935	0
226	20240627	162000	246034540	2935	2935	2935	2935	0
227	20240627	161900	246034540	2935	2935	2935	2935	0
228	20240627	161800	246034540	2935	2935	2935	2935	0
229	20240627	161700	246034540	2935	2935	2935	2935	0
230	20240627	161600	246034540	2935	2935	2935	2935	0
231	20240627	161500	246034540	2935	2935	2935	2935	0
232	20240627	161400	246034540	2935	2935	2935	2935	0
233	20240627	161300	246034540	2935	2935	2935	2935	0
234	20240627	161200	246034540	2935	2935	2935	2935	0
235	20240627	161100	246034540	2935	2935	2935	2935	0
236	20240627	161000	246034540	2935	2935	2935	2935	0
237	20240627	160900	246034540	2935	2935	2935	2935	0
238	20240627	160800	246034540	2935	2935	2935	2935	0
239	20240627	160700	246034540	2935	2935	2935	2935	0
240	20240627	160600	246034540	2935	2935	2935	2935	0
241	20240627	160500	246034540	2935	2935	2935	2935	0
242	20240627	160400	246034540	2935	2935	2935	2935	2122
243	20240627	160300	246034540	2935	2935	2935	2935	0
244	20240627	160200	246034540	2935	2935	2935	2935	0
245	20240627	160100	246034540	2935	2935	2935	2935	0
246	20240627	160000	246034540	2935	2935	2935	2935	0
247	20240627	155900	246034540	2935	2935	2935	2935	0
248	20240627	155800	246034540	2935	2935	2935	2935	0
249	20240627	155700	246034540	2935	2935	2935	2935	0
250	20240627	155600	246034540	2935	2935	2935	2935	0
251	20240627	155500	246034540	2935	2935	2935	2935	0
252	20240627	155400	246034540	2935	2935	2935	2935	0
253	20240627	155300	246034540	2935	2935	2935	2935	0
254	20240627	155200	246034540	2935	2935	2935	2935	0
255	20240627	155100	246034540	2935	2935	2935	2935	0
256	20240627	155000	246034540	2935	2935	2935	2935	0
257	20240627	154900	246034540	2935	2935	2935	2935	0
258	20240627	154800	246034540	2935	2935	2935	2935	0
259	20240627	154700	246034540	2935	2935	2935	2935	0
260	20240627	154600	246034540	2935	2935	2935	2935	0
261	20240627	154500	246034540	2935	2935	2935	2935	0
262	20240627	154400	246034540	2935	2935	2935	2935	0
263	20240627	154300	246034540	2935	2935	2935	2935	0
264	20240627	154200	246034540	2935	2935	2935	2935	0
265	20240627	154100	246034540	2935	2935	2935	2935	0
266	20240627	154000	246034540	2935	2935	2935	2935	0
267	20240627	153900	246034540	2935	2935	2935	2935	0
268	20240627	153800	246034540	2935	2935	2935	2935	0
269	20240627	153700	246034540	2935	2935	2935	2935	0
270	20240627	153600	246034540	2935	2935	2935	2935	0
271	20240627	153500	246034540	2935	2935	2935	2935	0
272	20240627	153400	246034540	2935	2935	2935	2935	2122
273	20240627	153300	246034540	2935	2935	2935	2935	0
274	20240627	153200	246034540	2935	2935	2935	2935	0
275	20240627	153100	246034540	2935	2935	2935	2935	0
276	20240627	153000	246034540	2935	2935	2935	2935	2122
277	20240627	152900	239806470	2950	2950	2950	2950	0
278	20240627	152800	239806470	2950	2950	2950	2950	0
279	20240627	152700	239806470	2950	2950	2950	2950	0
280	20240627	152600	239806470	2950	2950	2950	2950	0
281	20240627	152500	239806470	2950	2950	2950	2950	0
282	20240627	152400	239806470	2950	2950	2950	2950	0
283	20240627	152300	239806470	2950	2950	2950	2950	0
284	20240627	152200	239806470	2950	2950	2950	2950	0
285	20240627	152100	239806470	2950	2950	2950	2950	0
286	20240627	152000	239806470	2950	2950	2950	2950	0
287	20240627	151900	239806470	2950	2950	2950	2950	1
288	20240627	151800	239803520	2940	2940	2940	2940	0
289	20240627	151700	239803520	2940	2945	2945	2940	99
290	20240627	151600	239512445	2945	2950	2950	2945	9
291	20240627	151500	239485900	2945	2945	2945	2945	0
292	20240627	151400	239485900	2945	2945	2945	2945	0
293	20240627	151300	239485900	2945	2945	2945	2945	0
294	20240627	151200	239485900	2945	2945	2945	2945	0
295	20240627	151100	239485900	2945	2945	2945	2945	0
296	20240627	151000	239485900	2945	2945	2945	2945	2
297	20240627	150900	239480010	2945	2945	2945	2945	0
298	20240627	150800	239480010	2945	2945	2945	2945	0
299	20240627	150700	239480010	2945	2945	2945	2945	10
300	20240627	150600	239450560	2945	2945	2945	2945	0
301	20240627	150500	239450560	2945	2945	2945	2945	0
302	20240627	150400	239450560	2945	2945	2945	2945	120
303	20240627	150300	239097160	2950	2950	2950	2950	0
304	20240627	150200	239097160	2950	2935	2950	2935	108
305	20240627	150100	238779070	2935	2945	2945	2935	4846
306	20240627	150000	224535805	2945	2945	2945	2945	0
307	20240627	145900	224535805	2945	2945	2945	2945	0
308	20240627	145800	224535805	2945	2945	2945	2945	0
309	20240627	145700	224535805	2945	2945	2945	2945	0
310	20240627	145600	224535805	2945	2945	2945	2945	0
311	20240627	145500	224535805	2945	2945	2945	2945	0
312	20240627	145400	224535805	2945	2945	2945	2945	0
313	20240627	145300	224535805	2945	2945	2945	2945	0
314	20240627	145200	224535805	2945	2945	2945	2945	0
315	20240627	145100	224535805	2945	2945	2945	2945	0
316	20240627	145000	224535805	2945	2945	2945	2945	0
317	20240627	144900	224535805	2945	2945	2945	2945	0
318	20240627	144800	224535805	2945	2945	2945	2945	0
319	20240627	144700	224535805	2945	2945	2945	2945	0
320	20240627	144600	224535805	2945	2945	2945	2945	0
321	20240627	144500	224535805	2945	2945	2945	2945	0
322	20240627	144400	224535805	2945	2945	2945	2945	0
323	20240627	144300	224535805	2945	2945	2945	2945	0
324	20240627	144200	224535805	2945	2945	2945	2945	0
325	20240627	144100	224535805	2945	2945	2945	2945	0
326	20240627	144000	224535805	2945	2945	2945	2945	0
327	20240627	143900	224535805	2945	2945	2945	2945	0
328	20240627	143800	224535805	2945	2945	2945	2945	0
329	20240627	143700	224535805	2945	2945	2945	2945	0
330	20240627	143600	224535805	2945	2945	2945	2945	0
331	20240627	143500	224535805	2945	2945	2945	2945	0
332	20240627	143400	224535805	2945	2945	2945	2945	0
333	20240627	143300	224535805	2945	2945	2945	2945	0
334	20240627	143200	224535805	2945	2945	2945	2945	0
335	20240627	143100	224535805	2945	2945	2945	2945	0
336	20240627	143000	224535805	2945	2955	2955	2945	260
337	20240627	142900	223769950	2955	2955	2955	2955	0
338	20240627	142800	223769950	2955	2955	2955	2955	0
339	20240627	142700	223769950	2955	2955	2955	2955	0
340	20240627	142600	223769950	2955	2955	2955	2955	0
341	20240627	142500	223769950	2955	2955	2955	2955	0
342	20240627	142400	223769950	2955	2955	2955	2955	0
343	20240627	142300	223769950	2955	2955	2955	2955	0
344	20240627	142200	223769950	2955	2955	2955	2955	0
345	20240627	142100	223769950	2955	2955	2955	2955	5
346	20240627	142000	223755175	2975	2975	2975	2975	0
347	20240627	141900	223755175	2975	2975	2975	2975	0
348	20240627	141800	223755175	2975	2975	2975	2975	0
349	20240627	141700	223755175	2975	2975	2975	2975	0
350	20240627	141600	223755175	2975	2975	2975	2975	0
351	20240627	141500	223755175	2975	2975	2975	2975	0
352	20240627	141400	223755175	2975	2975	2975	2975	0
353	20240627	141300	223755175	2975	2975	2975	2975	0
354	20240627	141200	223755175	2975	2975	2975	2975	0
355	20240627	141100	223755175	2975	2975	2975	2975	0
356	20240627	141000	223755175	2975	2975	2975	2975	0
357	20240627	140900	223755175	2975	2975	2975	2975	0
358	20240627	140800	223755175	2975	2975	2975	2975	0
359	20240627	140700	223755175	2975	2975	2975	2975	0
360	20240627	140600	223755175	2975	2975	2975	2975	0
361	20240627	140500	223755175	2975	2975	2975	2975	0
362	20240627	140400	223755175	2975	2975	2975	2975	0
363	20240627	140300	223755175	2975	2975	2975	2975	0
364	20240627	140200	223755175	2975	2975	2975	2975	0
365	20240627	140100	223755175	2975	2975	2975	2975	0
366	20240627	140000	223755175	2975	2975	2975	2975	0
367	20240627	135900	223755175	2975	2975	2975	2975	0
368	20240627	135800	223755175	2975	2975	2975	2975	0
369	20240627	135700	223755175	2975	2975	2975	2975	0
370	20240627	135600	223755175	2975	2975	2975	2975	0
371	20240627	135500	223755175	2975	2975	2975	2975	0
372	20240627	135400	223755175	2975	2950	2975	2950	600
373	20240627	135300	221970540	2950	2950	2950	2950	0
374	20240627	135200	221970540	2950	2950	2950	2950	0
375	20240627	135100	221970540	2950	2950	2950	2950	0
376	20240627	135000	221970540	2950	2950	2950	2950	0
377	20240627	134900	221970540	2950	2950	2950	2950	0
378	20240627	134800	221970540	2950	2950	2950	2950	0
379	20240627	134700	221970540	2950	2945	2950	2945	1549
380	20240627	134600	217405340	2945	2945	2945	2945	0
381	20240627	134500	217405340	2945	2945	2945	2945	10
382	20240627	134400	217375890	2945	2960	2960	2935	1958
383	20240627	134300	211614515	2960	2960	2960	2960	0
384	20240627	134200	211614515	2960	2960	2960	2960	0
385	20240627	134100	211614515	2960	2960	2960	2960	0
386	20240627	134000	211614515	2960	2960	2960	2960	1
387	20240627	133900	211611555	2960	2960	2960	2960	0
388	20240627	133800	211611555	2960	2960	2960	2960	0
389	20240627	133700	211611555	2960	2960	2960	2960	0
390	20240627	133600	211611555	2960	2960	2960	2960	0
391	20240627	133500	211611555	2960	2960	2960	2960	0
392	20240627	133400	211611555	2960	2960	2960	2960	0
393	20240627	133300	211611555	2960	2960	2960	2960	0
394	20240627	133200	211611555	2960	2960	2960	2960	0
395	20240627	133100	211611555	2960	2960	2960	2960	0
396	20240627	133000	211611555	2960	2960	2960	2960	0
397	20240627	132900	211611555	2960	2960	2960	2960	0
398	20240627	132800	211611555	2960	2960	2960	2960	0
399	20240627	132700	211611555	2960	2960	2960	2960	0
400	20240627	132600	211611555	2960	2960	2960	2960	168
401	20240627	132500	211114275	2965	2980	2980	2960	3983
402	20240627	132400	199293340	2980	2950	2980	2950	259
403	20240627	132300	198526305	2950	2955	2955	2950	726
404	20240627	132200	196384595	2955	2940	2955	2940	2824
405	20240627	132100	188054595	2945	2945	2945	2945	0
406	20240627	132000	188054595	2945	2945	2945	2945	0
407	20240627	131900	188054595	2945	2945	2945	2945	0
408	20240627	131800	188054595	2945	2945	2945	2945	0
409	20240627	131700	188054595	2945	2945	2945	2945	0
410	20240627	131600	188054595	2945	2945	2945	2945	0
411	20240627	131500	188054595	2945	2945	2945	2945	0
412	20240627	131400	188054595	2945	2950	2950	2945	1500
413	20240627	131300	183635675	2955	2955	2955	2955	0
414	20240627	131200	183635675	2955	2955	2955	2955	0
415	20240627	131100	183635675	2955	2955	2955	2955	0
416	20240627	131000	183635675	2955	2955	2955	2955	0
417	20240627	130900	183635675	2955	2955	2955	2955	0
418	20240627	130800	183635675	2955	2955	2955	2955	0
419	20240627	130700	183635675	2955	2955	2955	2955	0
420	20240627	130600	183635675	2955	2955	2955	2955	0
421	20240627	130500	183635675	2955	2955	2955	2955	0
422	20240627	130400	183635675	2955	2955	2955	2955	0
423	20240627	130300	183635675	2955	2955	2955	2955	0
424	20240627	130200	183635675	2955	2955	2955	2955	78
425	20240627	130100	183405185	2955	2955	2955	2955	0
426	20240627	130000	183405185	2955	2955	2955	2955	0
427	20240627	125900	183405185	2955	2955	2955	2955	0
428	20240627	125800	183405185	2955	2955	2955	2955	0
429	20240627	125700	183405185	2955	2955	2955	2955	0
430	20240627	125600	183405185	2955	2955	2955	2955	0
431	20240627	125500	183405185	2955	2955	2955	2955	0
432	20240627	125400	183405185	2955	2955	2955	2955	0
433	20240627	125300	183405185	2955	2955	2955	2955	0
434	20240627	125200	183405185	2955	2955	2955	2955	0
435	20240627	125100	183405185	2955	2955	2955	2955	0
436	20240627	125000	183405185	2955	2955	2955	2955	0
437	20240627	124900	183405185	2955	2955	2955	2955	0
438	20240627	124800	183405185	2955	2955	2955	2955	0
439	20240627	124700	183405185	2955	2955	2955	2955	0
440	20240627	124600	183405185	2955	2955	2955	2955	0
441	20240627	124500	183405185	2955	2955	2955	2955	0
442	20240627	124400	183405185	2955	2955	2955	2955	0
443	20240627	124300	183405185	2955	2955	2955	2955	0
444	20240627	124200	183405185	2955	2955	2955	2955	0
445	20240627	124100	183405185	2955	2955	2955	2955	0
446	20240627	124000	183405185	2955	2955	2955	2955	0
447	20240627	123900	183405185	2955	2955	2955	2955	0
448	20240627	123800	183405185	2955	2955	2955	2955	0
449	20240627	123700	183405185	2955	2955	2955	2955	0
450	20240627	123600	183405185	2955	2955	2955	2955	0
451	20240627	123500	183405185	2955	2955	2955	2955	0
452	20240627	123400	183405185	2955	2955	2955	2955	0
453	20240627	123300	183405185	2955	2955	2955	2955	0
454	20240627	123200	183405185	2955	2955	2955	2955	0
455	20240627	123100	183405185	2955	2955	2955	2955	0
456	20240627	123000	183405185	2955	2955	2955	2955	0
457	20240627	122900	183405185	2955	2955	2955	2955	0
458	20240627	122800	183405185	2955	2955	2955	2955	0
459	20240627	122700	183405185	2955	2955	2955	2955	0
460	20240627	122600	183405185	2955	2955	2955	2955	0
461	20240627	122500	183405185	2955	2955	2955	2955	0
462	20240627	122400	183405185	2955	2955	2955	2955	0
463	20240627	122300	183405185	2955	2955	2955	2955	0
464	20240627	122200	183405185	2955	2955	2955	2955	0
465	20240627	122100	183405185	2955	2955	2955	2955	0
466	20240627	122000	183405185	2955	2955	2955	2955	0
467	20240627	121900	183405185	2955	2955	2955	2955	0
468	20240627	121800	183405185	2955	2955	2955	2955	0
469	20240627	121700	183405185	2955	2955	2955	2955	0
470	20240627	121600	183405185	2955	2955	2955	2955	0
471	20240627	121500	183405185	2955	2955	2955	2955	0
472	20240627	121400	183405185	2955	2955	2955	2955	26
473	20240627	121300	183328355	2955	2955	2955	2955	0
474	20240627	121200	183328355	2955	2955	2955	2955	0
475	20240627	121100	183328355	2955	2955	2955	2955	0
476	20240627	121000	183328355	2955	2955	2955	2955	0
477	20240627	120900	183328355	2955	2955	2955	2955	0
478	20240627	120800	183328355	2955	2955	2955	2955	0
479	20240627	120700	183328355	2955	2955	2955	2955	0
480	20240627	120600	183328355	2955	2955	2955	2955	0
481	20240627	120500	183328355	2955	2955	2955	2955	0
482	20240627	120400	183328355	2955	2955	2955	2955	0
483	20240627	120300	183328355	2955	2955	2955	2955	0
484	20240627	120200	183328355	2955	2955	2955	2955	0
485	20240627	120100	183328355	2955	2955	2955	2955	0
486	20240627	120000	183328355	2955	2955	2955	2955	0
487	20240627	115900	183328355	2955	2955	2955	2955	0
488	20240627	115800	183328355	2955	2955	2955	2955	0
489	20240627	115700	183328355	2955	2955	2955	2955	10
490	20240627	115600	183298805	2955	2955	2955	2955	0
491	20240627	115500	183298805	2955	2955	2955	2955	0
492	20240627	115400	183298805	2955	2955	2955	2955	0
493	20240627	115300	183298805	2955	2955	2955	2955	0
494	20240627	115200	183298805	2955	2955	2955	2955	0
495	20240627	115100	183298805	2955	2955	2955	2955	0
496	20240627	115000	183298805	2955	2955	2955	2955	0
497	20240627	114900	183298805	2955	2955	2955	2955	0
498	20240627	114800	183298805	2955	2970	2970	2955	59
499	20240627	114700	183123975	2975	2945	2995	2945	6879
500	20240627	114600	162696005	2940	2950	2950	2940	12
501	20240627	114500	162660615	2945	2945	2945	2945	12
502	20240627	114400	162625275	2945	2945	2945	2945	0
503	20240627	114300	162625275	2945	2950	2950	2945	748
504	20240627	114200	160421280	2955	2955	2955	2955	0
505	20240627	114100	160421280	2955	2955	2955	2955	0
506	20240627	114000	160421280	2955	2955	2955	2955	0
507	20240627	113900	160421280	2955	2955	2955	2955	0
508	20240627	113800	160421280	2955	2955	2955	2955	0
509	20240627	113700	160421280	2955	2955	2955	2955	0
510	20240627	113600	160421280	2955	2955	2955	2955	0
511	20240627	113500	160421280	2955	2955	2955	2955	0
512	20240627	113400	160421280	2955	2970	2970	2955	2925
513	20240627	113300	151759725	2980	2975	2980	2970	2272
514	20240627	113200	145004660	2990	2955	2990	2945	2931
515	20240627	113100	136316125	2965	2950	2965	2945	2577
516	20240627	113000	128702210	2955	2980	2985	2955	2992
517	20240627	112900	119826875	2980	2955	2995	2950	5090
518	20240627	112800	104712835	2960	2990	2995	2960	2398
519	20240627	112700	97564175	2985	2950	2985	2950	1955
520	20240627	112600	91775690	2955	2955	2955	2955	100
521	20240627	112500	91480190	2955	2955	2955	2955	0
522	20240627	112400	91480190	2955	2955	2955	2955	0
523	20240627	112300	91480190	2955	2955	2955	2955	0
524	20240627	112200	91480190	2955	2955	2955	2955	0
525	20240627	112100	91480190	2955	2955	2955	2955	0
526	20240627	112000	91480190	2955	2955	2955	2955	0
527	20240627	111900	91480190	2955	2955	2955	2955	0
528	20240627	111800	91480190	2955	2955	2955	2955	0
529	20240627	111700	91480190	2955	2955	2955	2955	0
530	20240627	111600	91480190	2955	2955	2955	2955	0
531	20240627	111500	91480190	2955	2955	2955	2955	0
532	20240627	111400	91480190	2955	2955	2955	2955	0
533	20240627	111300	91480190	2955	2955	2955	2955	0
534	20240627	111200	91480190	2955	2955	2955	2955	0
535	20240627	111100	91480190	2955	2955	2955	2955	0
536	20240627	111000	91480190	2955	2955	2955	2955	0
537	20240627	110900	91480190	2955	2955	2955	2955	0
538	20240627	110800	91480190	2955	2955	2955	2955	0
539	20240627	110700	91480190	2955	2955	2955	2955	0
540	20240627	110600	91480190	2955	2955	2955	2955	0
541	20240627	110500	91480190	2955	2955	2955	2955	0
542	20240627	110400	91480190	2955	2955	2955	2955	0
543	20240627	110300	91480190	2955	2955	2955	2955	0
544	20240627	110200	91480190	2955	2955	2955	2955	0
545	20240627	110100	91480190	2955	2955	2955	2955	0
546	20240627	110000	91480190	2955	2955	2955	2955	0
547	20240627	105900	91480190	2955	2955	2955	2955	0
548	20240627	105800	91480190	2955	2955	2955	2955	0
549	20240627	105700	91480190	2955	2955	2955	2955	0
550	20240627	105600	91480190	2955	2955	2955	2955	0
551	20240627	105500	91480190	2955	2955	2955	2955	0
552	20240627	105400	91480190	2955	2955	2955	2955	0
553	20240627	105300	91480190	2955	2955	2955	2955	0
554	20240627	105200	91480190	2955	2955	2955	2955	3
555	20240627	105100	91471325	2955	2955	2955	2955	0
556	20240627	105000	91471325	2955	2955	2955	2955	0
557	20240627	104900	91471325	2955	2955	2955	2955	0
558	20240627	104800	91471325	2955	2955	2955	2955	0
559	20240627	104700	91471325	2955	2955	2955	2955	0
560	20240627	104600	91471325	2955	2955	2955	2955	1
561	20240627	104500	91468370	2955	2955	2955	2955	3
562	20240627	104400	91459505	2955	2955	2955	2955	2
563	20240627	104300	91453595	2955	2955	2955	2955	0
564	20240627	104200	91453595	2955	2955	2955	2955	1
565	20240627	104100	91450640	2955	2955	2955	2955	1
566	20240627	104000	91447685	2960	2960	2960	2960	0
567	20240627	103900	91447685	2960	2960	2960	2960	0
568	20240627	103800	91447685	2960	2955	2960	2955	2
569	20240627	103700	91441770	2955	2955	2955	2955	0
570	20240627	103600	91441770	2955	2955	2955	2955	0
571	20240627	103500	91441770	2955	2955	2955	2955	0
572	20240627	103400	91441770	2955	2955	2955	2955	0
573	20240627	103300	91441770	2955	2955	2955	2955	0
574	20240627	103200	91441770	2955	2955	2955	2955	0
575	20240627	103100	91441770	2955	2955	2955	2955	0
576	20240627	103000	91441770	2955	2950	2955	2950	1412
577	20240627	102900	87269315	2945	2945	2945	2945	0
578	20240627	102800	87269315	2945	2945	2945	2945	0
579	20240627	102700	87269315	2945	2945	2945	2945	0
580	20240627	102600	87269315	2945	2945	2945	2945	0
581	20240627	102500	87269315	2945	2955	2955	2945	148
582	20240627	102400	86832715	2965	2965	2965	2965	0
583	20240627	102300	86832715	2965	2965	2965	2965	0
584	20240627	102200	86832715	2965	2965	2965	2965	0
585	20240627	102100	86832715	2965	2965	2965	2965	0
586	20240627	102000	86832715	2965	2965	2965	2965	0
587	20240627	101900	86832715	2965	2965	2965	2965	0
588	20240627	101800	86832715	2965	2965	2965	2965	5
589	20240627	101700	86817890	2965	2965	2965	2965	0
590	20240627	101600	86817890	2965	2965	2965	2965	0
591	20240627	101500	86817890	2965	2965	2965	2965	0
592	20240627	101400	86817890	2965	2965	2965	2965	0
593	20240627	101300	86817890	2965	2965	2965	2965	0
594	20240627	101200	86817890	2965	2965	2965	2965	0
595	20240627	101100	86817890	2965	2965	2965	2965	0
596	20240627	101000	86817890	2965	2965	2965	2965	0
597	20240627	100900	86817890	2965	2965	2965	2965	0
598	20240627	100800	86817890	2965	2965	2965	2965	0
599	20240627	100700	86817890	2965	2965	2965	2965	0
600	20240627	100600	86817890	2965	2965	2965	2965	0
601	20240627	100500	86817890	2965	2965	2965	2965	0
602	20240627	100400	86817890	2965	2965	2965	2965	0
603	20240627	100300	86817890	2965	2965	2965	2965	0
604	20240627	100200	86817890	2965	2965	2965	2965	0
605	20240627	100100	86817890	2965	2965	2965	2965	0
606	20240627	100000	86817890	2965	2965	2965	2965	0
607	20240627	095900	86817890	2965	2965	2965	2965	0
608	20240627	095800	86817890	2965	2965	2965	2965	0
609	20240627	095700	86817890	2965	2965	2965	2965	0
610	20240627	095600	86817890	2965	2965	2965	2965	0
611	20240627	095500	86817890	2965	2960	2965	2960	1550
612	20240627	095400	82223975	2965	2995	2995	2960	6620
613	20240627	095300	62540860	2995	2940	2995	2940	3798
614	20240627	095200	51340270	2940	2945	2945	2940	33
615	20240627	095100	51243230	2945	2955	2955	2945	452
616	20240627	095000	49909260	2960	2960	2960	2960	10
617	20240627	094900	49879660	2960	2960	2960	2960	0
618	20240627	094800	49879660	2960	2960	2960	2960	0
619	20240627	094700	49879660	2960	2960	2960	2960	0
620	20240627	094600	49879660	2960	2960	2960	2960	0
621	20240627	094500	49879660	2960	2960	2960	2960	0
622	20240627	094400	49879660	2960	2995	2995	2960	4975
623	20240627	094300	35063335	2995	2945	2995	2945	4571
624	20240627	094200	21564570	2940	2965	2965	2940	497
625	20240627	094100	20092695	2970	2975	2995	2970	3890
626	20240627	094000	8492580	2970	2940	2970	2940	2113
627	20240627	093900	2249870	2940	2950	2950	2935	138
628	20240627	093800	1842975	2945	2945	2945	2945	2
629	20240627	093700	1837085	2940	2940	2940	2940	0
630	20240627	093600	1837085	2940	2940	2940	2940	0
631	20240627	093500	1837085	2940	2940	2940	2940	0
632	20240627	093400	1837085	2940	2940	2940	2940	0
633	20240627	093300	1837085	2940	2945	2945	2940	487
634	20240627	093200	404715	2950	2950	2950	2950	5
635	20240627	093100	389965	2950	2950	2950	2950	0
636	20240627	093000	389965	2950	2950	2950	2950	10
637	20240627	092900	360465	2950	2950	2950	2950	0
638	20240627	092800	360465	2950	2950	2950	2950	0
639	20240627	092700	360465	2950	2950	2950	2950	0
640	20240627	092600	360465	2950	2950	2950	2950	0
641	20240627	092500	360465	2950	2950	2950	2950	0
642	20240627	092400	360465	2950	2950	2950	2950	0
643	20240627	092300	360465	2950	2950	2950	2950	0
644	20240627	092200	360465	2950	2950	2950	2950	0
645	20240627	092100	360465	2950	2950	2950	2950	0
646	20240627	092000	360465	2950	2950	2950	2950	0
647	20240627	091900	360465	2950	2950	2950	2950	0
648	20240627	091800	360465	2950	2950	2950	2950	0
649	20240627	091700	360465	2950	2950	2950	2950	0
650	20240627	091600	360465	2950	2950	2950	2950	0
651	20240627	091500	360465	2950	2950	2950	2950	0
652	20240627	091400	360465	2950	2950	2950	2950	0
653	20240627	091300	360465	2950	2950	2950	2950	9
654	20240627	091200	333915	2955	2955	2955	2955	0
655	20240627	091100	333915	2955	2955	2955	2955	0
656	20240627	091000	333915	2955	2955	2955	2955	0
657	20240627	090900	333915	2955	2955	2955	2955	0
658	20240627	090800	333915	2955	2955	2955	2955	10
659	20240627	090700	304365	2955	2955	2955	2955	0
660	20240627	090600	304365	2955	2955	2955	2955	0
661	20240627	090500	304365	2955	2955	2955	2955	0
662	20240627	090400	304365	2955	2955	2955	2955	100
663	20240627	090300	8865	2955	2955	2955	2955	0
664	20240627	090200	8865	2955	2955	2955	2955	0
665	20240627	090100	8865	2955	2955	2955	2955	0
666	20240627	090000	8865	2955	2955	2955	2955	3