KissMeData/208140/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204100	446829825	2960	2960	2960	2960	5848
3	20240627	204000	446829825	2960	2960	2960	2960	0
4	20240627	203900	446829825	2960	2960	2960	2960	0
5	20240627	203800	446829825	2960	2960	2960	2960	0
6	20240627	203700	446829825	2960	2960	2960	2960	0
7	20240627	203600	446829825	2960	2960	2960	2960	0
8	20240627	203500	446829825	2960	2960	2960	2960	0
9	20240627	203400	446829825	2960	2960	2960	2960	0
10	20240627	203300	446829825	2960	2960	2960	2960	0
11	20240627	203200	446829825	2960	2960	2960	2960	0
12	20240627	203100	446829825	2960	2960	2960	2960	0
13	20240627	203000	446829825	2960	2960	2960	2960	0
14	20240627	202900	446829825	2960	2960	2960	2960	0
15	20240627	202800	446829825	2960	2960	2960	2960	0
16	20240627	202700	446829825	2960	2960	2960	2960	0
17	20240627	202600	446829825	2960	2960	2960	2960	0
18	20240627	202500	446829825	2960	2960	2960	2960	0
19	20240627	202400	446829825	2960	2960	2960	2960	0
20	20240627	202300	446829825	2960	2960	2960	2960	0
21	20240627	202200	446829825	2960	2960	2960	2960	0
22	20240627	202100	446829825	2960	2960	2960	2960	0
23	20240627	202000	446829825	2960	2960	2960	2960	0
24	20240627	201900	446829825	2960	2960	2960	2960	0
25	20240627	201800	446829825	2960	2960	2960	2960	0
26	20240627	201700	446829825	2960	2960	2960	2960	0
27	20240627	201600	446829825	2960	2960	2960	2960	0
28	20240627	201500	446829825	2960	2960	2960	2960	0
29	20240627	201400	446829825	2960	2960	2960	2960	0
30	20240627	201300	446829825	2960	2960	2960	2960	0
31	20240627	201200	446829825	2960	2960	2960	2960	0
32	20240627	201100	446829825	2960	2960	2960	2960	5848
33	20240627	201000	446829825	2960	2960	2960	2960	0
34	20240627	200900	446829825	2960	2960	2960	2960	0
35	20240627	200800	446829825	2960	2960	2960	2960	0
36	20240627	200700	446829825	2960	2960	2960	2960	0
37	20240627	200600	446829825	2960	2960	2960	2960	0
38	20240627	200500	446829825	2960	2960	2960	2960	0
39	20240627	200400	446829825	2960	2960	2960	2960	0
40	20240627	200300	446829825	2960	2960	2960	2960	0
41	20240627	200200	446829825	2960	2960	2960	2960	0
42	20240627	200100	446829825	2960	2960	2960	2960	0
43	20240627	200000	446829825	2960	2960	2960	2960	0
44	20240627	195900	446829825	2960	2960	2960	2960	0
45	20240627	195800	446829825	2960	2960	2960	2960	0
46	20240627	195700	446829825	2960	2960	2960	2960	0
47	20240627	195600	446829825	2960	2960	2960	2960	0
48	20240627	195500	446829825	2960	2960	2960	2960	0
49	20240627	195400	446829825	2960	2960	2960	2960	0
50	20240627	195300	446829825	2960	2960	2960	2960	0
51	20240627	195200	446829825	2960	2960	2960	2960	0
52	20240627	195100	446829825	2960	2960	2960	2960	0
53	20240627	195000	446829825	2960	2960	2960	2960	0
54	20240627	194900	446829825	2960	2960	2960	2960	0
55	20240627	194800	446829825	2960	2960	2960	2960	0
56	20240627	194700	446829825	2960	2960	2960	2960	0
57	20240627	194600	446829825	2960	2960	2960	2960	0
58	20240627	194500	446829825	2960	2960	2960	2960	0
59	20240627	194400	446829825	2960	2960	2960	2960	0
60	20240627	194300	446829825	2960	2960	2960	2960	0
61	20240627	194200	446829825	2960	2960	2960	2960	0
62	20240627	194100	446829825	2960	2960	2960	2960	5848
63	20240627	194000	446829825	2960	2960	2960	2960	0
64	20240627	193900	446829825	2960	2960	2960	2960	0
65	20240627	193800	446829825	2960	2960	2960	2960	0
66	20240627	193700	446829825	2960	2960	2960	2960	0
67	20240627	193600	446829825	2960	2960	2960	2960	0
68	20240627	193500	446829825	2960	2960	2960	2960	0
69	20240627	193400	446829825	2960	2960	2960	2960	0
70	20240627	193300	446829825	2960	2960	2960	2960	0
71	20240627	193200	446829825	2960	2960	2960	2960	0
72	20240627	193100	446829825	2960	2960	2960	2960	0
73	20240627	193000	446829825	2960	2960	2960	2960	0
74	20240627	192900	446829825	2960	2960	2960	2960	0
75	20240627	192800	446829825	2960	2960	2960	2960	0
76	20240627	192700	446829825	2960	2960	2960	2960	0
77	20240627	192600	446829825	2960	2960	2960	2960	0
78	20240627	192500	446829825	2960	2960	2960	2960	0
79	20240627	192400	446829825	2960	2960	2960	2960	0
80	20240627	192300	446829825	2960	2960	2960	2960	0
81	20240627	192200	446829825	2960	2960	2960	2960	0
82	20240627	192100	446829825	2960	2960	2960	2960	0
83	20240627	192000	446829825	2960	2960	2960	2960	0
84	20240627	191900	446829825	2960	2960	2960	2960	0
85	20240627	191800	446829825	2960	2960	2960	2960	0
86	20240627	191700	446829825	2960	2960	2960	2960	0
87	20240627	191600	446829825	2960	2960	2960	2960	0
88	20240627	191500	446829825	2960	2960	2960	2960	0
89	20240627	191400	446829825	2960	2960	2960	2960	0
90	20240627	191300	446829825	2960	2960	2960	2960	0
91	20240627	191200	446829825	2960	2960	2960	2960	0
92	20240627	191100	446829825	2960	2960	2960	2960	5848
93	20240627	191000	446829825	2960	2960	2960	2960	0
94	20240627	190900	446829825	2960	2960	2960	2960	0
95	20240627	190800	446829825	2960	2960	2960	2960	0
96	20240627	190700	446829825	2960	2960	2960	2960	0
97	20240627	190600	446829825	2960	2960	2960	2960	0
98	20240627	190500	446829825	2960	2960	2960	2960	0
99	20240627	190400	446829825	2960	2960	2960	2960	0
100	20240627	190300	446829825	2960	2960	2960	2960	0
101	20240627	190200	446829825	2960	2960	2960	2960	0
102	20240627	190100	446829825	2960	2960	2960	2960	0
103	20240627	190000	446829825	2960	2960	2960	2960	0
104	20240627	185900	446829825	2960	2960	2960	2960	0
105	20240627	185800	446829825	2960	2960	2960	2960	0
106	20240627	185700	446829825	2960	2960	2960	2960	0
107	20240627	185600	446829825	2960	2960	2960	2960	0
108	20240627	185500	446829825	2960	2960	2960	2960	0
109	20240627	185400	446829825	2960	2960	2960	2960	0
110	20240627	185300	446829825	2960	2960	2960	2960	0
111	20240627	185200	446829825	2960	2960	2960	2960	0
112	20240627	185100	446829825	2960	2960	2960	2960	0
113	20240627	185000	446829825	2960	2960	2960	2960	0
114	20240627	184900	446829825	2960	2960	2960	2960	0
115	20240627	184800	446829825	2960	2960	2960	2960	0
116	20240627	184700	446829825	2960	2960	2960	2960	0
117	20240627	184600	446829825	2960	2960	2960	2960	0
118	20240627	184500	446829825	2960	2960	2960	2960	0
119	20240627	184400	446829825	2960	2960	2960	2960	0
120	20240627	184300	446829825	2960	2960	2960	2960	0
121	20240627	184200	446829825	2960	2960	2960	2960	0
122	20240627	184100	446829825	2960	2960	2960	2960	5848
123	20240627	184000	446829825	2960	2960	2960	2960	0
124	20240627	183900	446829825	2960	2960	2960	2960	0
125	20240627	183800	446829825	2960	2960	2960	2960	0
126	20240627	183700	446829825	2960	2960	2960	2960	0
127	20240627	183600	446829825	2960	2960	2960	2960	0
128	20240627	183500	446829825	2960	2960	2960	2960	0
129	20240627	183400	446829825	2960	2960	2960	2960	0
130	20240627	183300	446829825	2960	2960	2960	2960	0
131	20240627	183200	446829825	2960	2960	2960	2960	0
132	20240627	183100	446829825	2960	2960	2960	2960	0
133	20240627	183000	446829825	2960	2960	2960	2960	0
134	20240627	182900	446829825	2960	2960	2960	2960	0
135	20240627	182800	446829825	2960	2960	2960	2960	0
136	20240627	182700	446829825	2960	2960	2960	2960	0
137	20240627	182600	446829825	2960	2960	2960	2960	0
138	20240627	182500	446829825	2960	2960	2960	2960	0
139	20240627	182400	446829825	2960	2960	2960	2960	0
140	20240627	182300	446829825	2960	2960	2960	2960	0
141	20240627	182200	446829825	2960	2960	2960	2960	0
142	20240627	182100	446829825	2960	2960	2960	2960	0
143	20240627	182000	446829825	2960	2960	2960	2960	0
144	20240627	181900	446829825	2960	2960	2960	2960	0
145	20240627	181800	446829825	2960	2960	2960	2960	0
146	20240627	181700	446829825	2960	2960	2960	2960	0
147	20240627	181600	446829825	2960	2960	2960	2960	0
148	20240627	181500	446829825	2960	2960	2960	2960	0
149	20240627	181400	446829825	2960	2960	2960	2960	0
150	20240627	181300	446829825	2960	2960	2960	2960	0
151	20240627	181200	446829825	2960	2960	2960	2960	0
152	20240627	181100	446829825	2960	2960	2960	2960	5848
153	20240627	181000	446829825	2960	2960	2960	2960	0
154	20240627	180900	446829825	2960	2960	2960	2960	0
155	20240627	180800	446829825	2960	2960	2960	2960	0
156	20240627	180700	446829825	2960	2960	2960	2960	0
157	20240627	180600	446829825	2960	2960	2960	2960	0
158	20240627	180500	446829825	2960	2960	2960	2960	0
159	20240627	180400	446829825	2960	2960	2960	2960	0
160	20240627	180300	446829825	2960	2960	2960	2960	0
161	20240627	180200	446829825	2960	2960	2960	2960	0
162	20240627	180100	446829825	2960	2960	2960	2960	0
163	20240627	180000	446829825	2960	2960	2960	2960	0
164	20240627	175900	446829825	2960	2960	2960	2960	0
165	20240627	175800	446829825	2960	2960	2960	2960	0
166	20240627	175700	446829825	2960	2960	2960	2960	0
167	20240627	175600	446829825	2960	2960	2960	2960	0
168	20240627	175500	446829825	2960	2960	2960	2960	0
169	20240627	175400	446829825	2960	2960	2960	2960	0
170	20240627	175300	446829825	2960	2960	2960	2960	0
171	20240627	175200	446829825	2960	2960	2960	2960	0
172	20240627	175100	446829825	2960	2960	2960	2960	0
173	20240627	175000	446829825	2960	2960	2960	2960	0
174	20240627	174900	446829825	2960	2960	2960	2960	0
175	20240627	174800	446829825	2960	2960	2960	2960	0
176	20240627	174700	446829825	2960	2960	2960	2960	0
177	20240627	174600	446829825	2960	2960	2960	2960	0
178	20240627	174500	446829825	2960	2960	2960	2960	0
179	20240627	174400	446829825	2960	2960	2960	2960	0
180	20240627	174300	446829825	2960	2960	2960	2960	0
181	20240627	174200	446829825	2960	2960	2960	2960	0
182	20240627	174100	446829825	2960	2960	2960	2960	5848
183	20240627	174000	446829825	2960	2960	2960	2960	0
184	20240627	173900	446829825	2960	2960	2960	2960	0
185	20240627	173800	446829825	2960	2960	2960	2960	0
186	20240627	173700	446829825	2960	2960	2960	2960	0
187	20240627	173600	446829825	2960	2960	2960	2960	0
188	20240627	173500	446829825	2960	2960	2960	2960	0
189	20240627	173400	446829825	2960	2960	2960	2960	0
190	20240627	173300	446829825	2960	2960	2960	2960	0
191	20240627	173200	446829825	2960	2960	2960	2960	0
192	20240627	173100	446829825	2960	2960	2960	2960	0
193	20240627	173000	446829825	2960	2960	2960	2960	0
194	20240627	172900	446829825	2960	2960	2960	2960	0
195	20240627	172800	446829825	2960	2960	2960	2960	0
196	20240627	172700	446829825	2960	2960	2960	2960	0
197	20240627	172600	446829825	2960	2960	2960	2960	0
198	20240627	172500	446829825	2960	2960	2960	2960	0
199	20240627	172400	446829825	2960	2960	2960	2960	0
200	20240627	172300	446829825	2960	2960	2960	2960	0
201	20240627	172200	446829825	2960	2960	2960	2960	0
202	20240627	172100	446829825	2960	2960	2960	2960	0
203	20240627	172000	446829825	2960	2960	2960	2960	0
204	20240627	171900	446829825	2960	2960	2960	2960	0
205	20240627	171800	446829825	2960	2960	2960	2960	0
206	20240627	171700	446829825	2960	2960	2960	2960	0
207	20240627	171600	446829825	2960	2960	2960	2960	0
208	20240627	171500	446829825	2960	2960	2960	2960	0
209	20240627	171400	446829825	2960	2960	2960	2960	0
210	20240627	171300	446829825	2960	2960	2960	2960	0
211	20240627	171200	446829825	2960	2960	2960	2960	0
212	20240627	171100	446829825	2960	2960	2960	2960	5848
213	20240627	171000	446829825	2960	2960	2960	2960	0
214	20240627	170900	446829825	2960	2960	2960	2960	0
215	20240627	170800	446829825	2960	2960	2960	2960	0
216	20240627	170700	446829825	2960	2960	2960	2960	0
217	20240627	170600	446829825	2960	2960	2960	2960	0
218	20240627	170500	446829825	2960	2960	2960	2960	0
219	20240627	170400	446829825	2960	2960	2960	2960	0
220	20240627	170300	446829825	2960	2960	2960	2960	0
221	20240627	170200	446829825	2960	2960	2960	2960	0
222	20240627	170100	446829825	2960	2960	2960	2960	0
223	20240627	170000	446829825	2960	2960	2960	2960	0
224	20240627	165900	446829825	2960	2960	2960	2960	0
225	20240627	165800	446829825	2960	2960	2960	2960	0
226	20240627	165700	446829825	2960	2960	2960	2960	0
227	20240627	165600	446829825	2960	2960	2960	2960	0
228	20240627	165500	446829825	2960	2960	2960	2960	0
229	20240627	165400	446829825	2960	2960	2960	2960	0
230	20240627	165300	446829825	2960	2960	2960	2960	0
231	20240627	165200	446829825	2960	2960	2960	2960	0
232	20240627	165100	446829825	2960	2960	2960	2960	0
233	20240627	165000	446829825	2960	2960	2960	2960	0
234	20240627	164900	446829825	2960	2960	2960	2960	0
235	20240627	164800	446829825	2960	2960	2960	2960	0
236	20240627	164700	446829825	2960	2960	2960	2960	0
237	20240627	164600	446829825	2960	2960	2960	2960	0
238	20240627	164500	446829825	2960	2960	2960	2960	0
239	20240627	164400	446829825	2960	2960	2960	2960	0
240	20240627	164300	446829825	2960	2960	2960	2960	0
241	20240627	164200	446829825	2960	2960	2960	2960	0
242	20240627	164100	446829825	2960	2960	2960	2960	5848
243	20240627	164000	446829825	2960	2960	2960	2960	0
244	20240627	163900	446829825	2960	2960	2960	2960	0
245	20240627	163800	446829825	2960	2960	2960	2960	0
246	20240627	163700	446829825	2960	2960	2960	2960	0
247	20240627	163600	446829825	2960	2960	2960	2960	0
248	20240627	163500	446829825	2960	2960	2960	2960	0
249	20240627	163400	446829825	2960	2960	2960	2960	0
250	20240627	163300	446829825	2960	2960	2960	2960	0
251	20240627	163200	446829825	2960	2960	2960	2960	0
252	20240627	163100	446829825	2960	2960	2960	2960	0
253	20240627	163000	446829825	2960	2960	2960	2960	0
254	20240627	162900	446829825	2960	2960	2960	2960	0
255	20240627	162800	446829825	2960	2960	2960	2960	0
256	20240627	162700	446829825	2960	2960	2960	2960	0
257	20240627	162600	446829825	2960	2960	2960	2960	0
258	20240627	162500	446829825	2960	2960	2960	2960	0
259	20240627	162400	446829825	2960	2960	2960	2960	0
260	20240627	162300	446829825	2960	2960	2960	2960	0
261	20240627	162200	446829825	2960	2960	2960	2960	0
262	20240627	162100	446829825	2960	2960	2960	2960	0
263	20240627	162000	446829825	2960	2960	2960	2960	0
264	20240627	161900	446829825	2960	2960	2960	2960	0
265	20240627	161800	446829825	2960	2960	2960	2960	0
266	20240627	161700	446829825	2960	2960	2960	2960	0
267	20240627	161600	446829825	2960	2960	2960	2960	0
268	20240627	161500	446829825	2960	2960	2960	2960	0
269	20240627	161400	446829825	2960	2960	2960	2960	0
270	20240627	161300	446829825	2960	2960	2960	2960	0
271	20240627	161200	446829825	2960	2960	2960	2960	0
272	20240627	161100	446829825	2960	2960	2960	2960	5848
273	20240627	161000	446829825	2960	2960	2960	2960	0
274	20240627	160900	446829825	2960	2960	2960	2960	0
275	20240627	160800	446829825	2960	2960	2960	2960	0
276	20240627	160700	446829825	2960	2960	2960	2960	0
277	20240627	160600	446829825	2960	2960	2960	2960	0
278	20240627	160500	446829825	2960	2960	2960	2960	0
279	20240627	160400	446829825	2960	2960	2960	2960	0
280	20240627	160300	446829825	2960	2960	2960	2960	0
281	20240627	160200	446829825	2960	2960	2960	2960	0
282	20240627	160100	446829825	2960	2960	2960	2960	0
283	20240627	160000	446829825	2960	2960	2960	2960	0
284	20240627	155900	446829825	2960	2960	2960	2960	0
285	20240627	155800	446829825	2960	2960	2960	2960	0
286	20240627	155700	446829825	2960	2960	2960	2960	0
287	20240627	155600	446829825	2960	2960	2960	2960	0
288	20240627	155500	446829825	2960	2960	2960	2960	0
289	20240627	155400	446829825	2960	2960	2960	2960	0
290	20240627	155300	446829825	2960	2960	2960	2960	0
291	20240627	155200	446829825	2960	2960	2960	2960	0
292	20240627	155100	446829825	2960	2960	2960	2960	0
293	20240627	155000	446829825	2960	2960	2960	2960	0
294	20240627	154900	446829825	2960	2960	2960	2960	0
295	20240627	154800	446829825	2960	2960	2960	2960	0
296	20240627	154700	446829825	2960	2960	2960	2960	0
297	20240627	154600	446829825	2960	2960	2960	2960	0
298	20240627	154500	446829825	2960	2960	2960	2960	0
299	20240627	154400	446829825	2960	2960	2960	2960	0
300	20240627	154300	446829825	2960	2960	2960	2960	0
301	20240627	154200	446829825	2960	2960	2960	2960	0
302	20240627	154100	446829825	2960	2960	2960	2960	5848
303	20240627	154000	446829825	2960	2960	2960	2960	0
304	20240627	153900	446829825	2960	2960	2960	2960	0
305	20240627	153800	446829825	2960	2960	2960	2960	0
306	20240627	153700	446829825	2960	2960	2960	2960	0
307	20240627	153600	446829825	2960	2960	2960	2960	0
308	20240627	153500	446829825	2960	2960	2960	2960	0
309	20240627	153400	446829825	2960	2960	2960	2960	0
310	20240627	153300	446829825	2960	2960	2960	2960	0
311	20240627	153200	446829825	2960	2960	2960	2960	0
312	20240627	153100	446829825	2960	2960	2960	2960	0
313	20240627	153000	446829825	2960	2960	2960	2960	5848
314	20240627	152900	429519745	2955	2955	2955	2955	0
315	20240627	152800	429519745	2955	2955	2955	2955	0
316	20240627	152700	429519745	2955	2955	2955	2955	0
317	20240627	152600	429519745	2955	2955	2955	2955	0
318	20240627	152500	429519745	2955	2955	2955	2955	0
319	20240627	152400	429519745	2955	2955	2955	2955	0
320	20240627	152300	429519745	2955	2955	2955	2955	0
321	20240627	152200	429519745	2955	2955	2955	2955	0
322	20240627	152100	429519745	2955	2955	2955	2955	0
323	20240627	152000	429519745	2955	2955	2955	2955	0
324	20240627	151900	429519745	2955	2950	2955	2950	17
325	20240627	151800	429469565	2955	2955	2955	2955	50
326	20240627	151700	429321815	2955	2955	2955	2955	632
327	20240627	151600	427454255	2955	2955	2955	2955	324
328	20240627	151500	426496835	2955	2950	2955	2950	639
329	20240627	151400	424608625	2960	2950	2960	2950	634
330	20240627	151300	422735165	2955	2950	2955	2950	635
331	20240627	151200	420858760	2955	2955	2955	2950	633
332	20240627	151100	418988250	2950	2950	2960	2950	661
333	20240627	151000	417035105	2950	2945	2955	2945	688
334	20240627	150900	415005595	2950	2950	2950	2950	631
335	20240627	150800	413144145	2950	2950	2950	2950	637
336	20240627	150700	411264995	2955	2940	2955	2940	634
337	20240627	150600	409394710	2945	2955	2955	2945	716
338	20240627	150500	407279390	2955	2955	2955	2955	630
339	20240627	150400	405417740	2955	2955	2955	2950	635
340	20240627	150300	403541335	2955	2955	2955	2950	637
341	20240627	150200	401659030	2955	2955	2955	2955	1
342	20240627	150100	401656075	2950	2955	2955	2950	1153
343	20240627	150000	398251570	2950	2950	2955	2950	28
344	20240627	145900	398168965	2955	2950	2955	2940	1284
345	20240627	145800	394384155	2955	2955	2955	2955	630
346	20240627	145700	392522505	2960	2955	2960	2955	687
347	20240627	145600	390489270	2955	2955	2955	2955	616
348	20240627	145500	388668990	2955	2955	2955	2955	632
349	20240627	145400	386801430	2955	2955	2955	2955	631
350	20240627	145300	384936825	2955	2950	2955	2950	634
351	20240627	145200	383063370	2950	2955	2960	2950	699
352	20240627	145100	380998160	2955	2950	2955	2950	665
353	20240627	145000	379033260	2955	2955	2955	2955	630
354	20240627	144900	377171610	2955	2955	2955	2955	630
355	20240627	144800	375309960	2955	2955	2955	2955	651
356	20240627	144700	373386255	2950	2950	2950	2950	500
357	20240627	144600	371911255	2950	2950	2950	2950	630
358	20240627	144500	370052755	2950	2950	2950	2950	630
359	20240627	144400	368194255	2950	2950	2950	2950	630
360	20240627	144300	366335755	2950	2950	2950	2950	631
361	20240627	144200	364474305	2945	2950	2955	2945	860
362	20240627	144100	361935115	2955	2955	2955	2955	630
363	20240627	144000	360073465	2960	2950	2960	2950	1127
364	20240627	143900	356745650	2950	2950	2950	2950	99
365	20240627	143800	356453600	2955	2950	2955	2950	1571
366	20240627	143700	351815850	2950	2955	2960	2950	1782
367	20240627	143600	346551035	2955	2955	2955	2955	631
368	20240627	143500	344686430	2950	2950	2950	2950	1140
369	20240627	143400	341323430	2950	2950	2950	2950	630
370	20240627	143300	339464930	2950	2945	2950	2945	202
371	20240627	143200	338870035	2950	2950	2950	2950	630
372	20240627	143100	337011535	2950	2950	2950	2950	1021
373	20240627	143000	333999585	2950	2950	2950	2950	1354
374	20240627	142900	330005285	2950	2950	2950	2950	630
375	20240627	142800	328146785	2950	2945	2950	2945	1151
376	20240627	142700	324757085	2950	2925	2950	2925	15962
377	20240627	142600	277882295	2930	2930	2930	2930	630
378	20240627	142500	276036395	2930	2915	2930	2915	645
379	20240627	142400	274146755	2915	2920	2930	2915	1193
380	20240627	142300	270656890	2920	2920	2920	2920	32
381	20240627	142200	270563450	2930	2930	2930	2930	0
382	20240627	142100	270563450	2930	2930	2930	2930	0
383	20240627	142000	270563450	2930	2930	2930	2930	0
384	20240627	141900	270563450	2930	2930	2930	2930	0
385	20240627	141800	270563450	2930	2930	2930	2930	1000
386	20240627	141700	267633450	2930	2930	2930	2930	4
387	20240627	141600	267621730	2930	2930	2930	2930	1
388	20240627	141500	267618800	2925	2925	2925	2925	3
389	20240627	141400	267610025	2930	2930	2930	2930	4
390	20240627	141300	267598305	2930	2930	2930	2930	29
391	20240627	141200	267513335	2930	2930	2930	2930	0
392	20240627	141100	267513335	2930	2930	2930	2930	200
393	20240627	141000	266927335	2930	2920	2930	2920	925
394	20240627	140900	264226325	2920	2920	2920	2920	0
395	20240627	140800	264226325	2920	2920	2920	2920	345
396	20240627	140700	263218925	2930	2930	2930	2930	102
397	20240627	140600	262920065	2930	2930	2930	2930	1
398	20240627	140500	262917135	2930	2930	2930	2930	11
399	20240627	140400	262884905	2930	2930	2930	2930	0
400	20240627	140300	262884905	2930	2930	2930	2930	0
401	20240627	140200	262884905	2930	2930	2930	2930	12
402	20240627	140100	262849745	2930	2930	2930	2930	0
403	20240627	140000	262849745	2930	2930	2930	2930	20
404	20240627	135900	262791145	2930	2930	2930	2930	0
405	20240627	135800	262791145	2930	2930	2930	2930	0
406	20240627	135700	262791145	2930	2930	2930	2930	0
407	20240627	135600	262791145	2930	2930	2930	2930	0
408	20240627	135500	262791145	2930	2930	2930	2930	0
409	20240627	135400	262791145	2930	2930	2930	2930	0
410	20240627	135300	262791145	2930	2930	2930	2930	0
411	20240627	135200	262791145	2930	2920	2930	2920	401
412	20240627	135100	261620215	2930	2930	2930	2930	0
413	20240627	135000	261620215	2930	2930	2930	2930	1
414	20240627	134900	261617285	2920	2920	2920	2920	1
415	20240627	134800	261614365	2930	2930	2930	2930	1
416	20240627	134700	261611435	2930	2930	2930	2930	0
417	20240627	134600	261611435	2930	2930	2930	2930	17
418	20240627	134500	261561625	2930	2930	2930	2930	0
419	20240627	134400	261561625	2930	2930	2930	2930	0
420	20240627	134300	261561625	2930	2930	2930	2930	0
421	20240627	134200	261561625	2930	2930	2930	2930	1
422	20240627	134100	261558695	2925	2930	2930	2925	3
423	20240627	134000	261549915	2925	2930	2930	2925	4
424	20240627	133900	261538210	2930	2930	2930	2930	10
425	20240627	133800	261508910	2930	2930	2930	2930	0
426	20240627	133700	261508910	2930	2930	2930	2930	0
427	20240627	133600	261508910	2930	2930	2930	2930	300
428	20240627	133500	260629910	2930	2930	2930	2930	1
429	20240627	133400	260626980	2920	2920	2920	2920	971
430	20240627	133300	257791660	2930	2920	2930	2920	4
431	20240627	133200	257779970	2925	2925	2925	2925	622
432	20240627	133100	255960620	2930	2930	2930	2930	0
433	20240627	133000	255960620	2930	2930	2930	2930	0
434	20240627	132900	255960620	2930	2930	2930	2930	0
435	20240627	132800	255960620	2930	2930	2930	2930	3
436	20240627	132700	255951830	2925	2925	2925	2925	1003
437	20240627	132600	253018055	2930	2930	2930	2930	80
438	20240627	132500	252783655	2925	2925	2925	2925	0
439	20240627	132400	252783655	2925	2925	2925	2925	1000
440	20240627	132300	249858655	2925	2925	2925	2925	1
441	20240627	132200	249855730	2920	2920	2920	2920	0
442	20240627	132100	249855730	2920	2920	2920	2920	0
443	20240627	132000	249855730	2920	2920	2920	2920	0
444	20240627	131900	249855730	2920	2920	2920	2920	0
445	20240627	131800	249855730	2920	2920	2920	2920	28
446	20240627	131700	249773970	2930	2930	2930	2930	9
447	20240627	131600	249747600	2930	2930	2930	2930	0
448	20240627	131500	249747600	2930	2930	2930	2930	0
449	20240627	131400	249747600	2930	2930	2930	2930	0
450	20240627	131300	249747600	2930	2930	2930	2930	550
451	20240627	131200	248136100	2930	2930	2930	2930	0
452	20240627	131100	248136100	2930	2930	2930	2930	0
453	20240627	131000	248136100	2930	2930	2930	2930	0
454	20240627	130900	248136100	2930	2930	2930	2930	0
455	20240627	130800	248136100	2930	2930	2930	2930	0
456	20240627	130700	248136100	2930	2925	2930	2925	4001
457	20240627	130600	236433170	2925	2925	2925	2925	0
458	20240627	130500	236433170	2925	2920	2925	2920	200
459	20240627	130400	235849165	2925	2925	2925	2925	100
460	20240627	130300	235556665	2925	2925	2925	2925	0
461	20240627	130200	235556665	2925	2925	2925	2925	0
462	20240627	130100	235556665	2925	2920	2925	2920	11
463	20240627	130000	235524540	2925	2925	2925	2925	0
464	20240627	125900	235524540	2925	2925	2925	2925	0
465	20240627	125800	235524540	2925	2925	2925	2925	2
466	20240627	125700	235518690	2920	2920	2920	2920	2
467	20240627	125600	235512850	2925	2925	2925	2925	0
468	20240627	125500	235512850	2925	2925	2925	2925	0
469	20240627	125400	235512850	2925	2925	2925	2925	0
470	20240627	125300	235512850	2925	2925	2925	2925	0
471	20240627	125200	235512850	2925	2920	2925	2920	51
472	20240627	125100	235363925	2920	2920	2920	2920	0
473	20240627	125000	235363925	2920	2920	2920	2920	50
474	20240627	124900	235217925	2920	2920	2920	2920	1
475	20240627	124800	235215005	2920	2920	2920	2920	4
476	20240627	124700	235203325	2920	2915	2920	2915	40
477	20240627	124600	235086580	2920	2920	2920	2920	0
478	20240627	124500	235086580	2920	2920	2920	2920	0
479	20240627	124400	235086580	2920	2920	2920	2920	0
480	20240627	124300	235086580	2920	2920	2920	2920	0
481	20240627	124200	235086580	2920	2925	2925	2920	6
482	20240627	124100	235069055	2925	2925	2925	2910	51
483	20240627	124000	234920615	2905	2920	2920	2905	1027
484	20240627	123900	231927885	2930	2930	2930	2930	0
485	20240627	123800	231927885	2930	2930	2930	2930	0
486	20240627	123700	231927885	2930	2930	2930	2930	15866
487	20240627	123600	185440505	2925	2925	2930	2925	1171
488	20240627	123500	182015325	2925	2925	2925	2925	0
489	20240627	123400	182015325	2925	2920	2925	2920	1334
490	20240627	123300	178115045	2920	2920	2920	2920	0
491	20240627	123200	178115045	2920	2920	2920	2910	257
492	20240627	123100	177364615	2920	2920	2920	2920	0
493	20240627	123000	177364615	2920	2920	2920	2920	0
494	20240627	122900	177364615	2920	2920	2920	2920	0
495	20240627	122800	177364615	2920	2920	2920	2920	0
496	20240627	122700	177364615	2920	2920	2920	2920	1
497	20240627	122600	177361695	2910	2910	2910	2910	30
498	20240627	122500	177274395	2920	2920	2920	2920	0
499	20240627	122400	177274395	2920	2920	2920	2920	0
500	20240627	122300	177274395	2920	2910	2920	2910	3
501	20240627	122200	177265655	2910	2910	2910	2910	5
502	20240627	122100	177251105	2910	2910	2910	2910	404
503	20240627	122000	176075465	2920	2920	2920	2920	0
504	20240627	121900	176075465	2920	2920	2920	2920	0
505	20240627	121800	176075465	2920	2920	2920	2920	17
506	20240627	121700	176025825	2920	2920	2920	2920	0
507	20240627	121600	176025825	2920	2920	2920	2920	0
508	20240627	121500	176025825	2920	2920	2920	2920	0
509	20240627	121400	176025825	2920	2920	2920	2920	88
510	20240627	121300	175768865	2920	2920	2920	2920	0
511	20240627	121200	175768865	2920	2920	2920	2920	0
512	20240627	121100	175768865	2920	2920	2920	2920	0
513	20240627	121000	175768865	2920	2920	2920	2920	0
514	20240627	120900	175768865	2920	2920	2920	2920	0
515	20240627	120800	175768865	2920	2920	2920	2920	10
516	20240627	120700	175739665	2920	2920	2920	2920	0
517	20240627	120600	175739665	2920	2915	2920	2910	104
518	20240627	120500	175437000	2920	2920	2920	2920	0
519	20240627	120400	175437000	2920	2920	2920	2920	34
520	20240627	120300	175337720	2920	2920	2920	2920	8
521	20240627	120200	175314360	2920	2915	2920	2915	9
522	20240627	120100	175288120	2920	2920	2920	2920	0
523	20240627	120000	175288120	2920	2920	2920	2920	302
524	20240627	115900	174406280	2920	2920	2920	2920	1
525	20240627	115800	174403360	2920	2915	2920	2915	501
526	20240627	115700	172942940	2920	2915	2920	2915	501
527	20240627	115600	171482520	2915	2915	2915	2915	500
528	20240627	115500	170025020	2920	2920	2920	2920	0
529	20240627	115400	170025020	2920	2915	2920	2910	1001
530	20240627	115300	167111820	2920	2920	2920	2920	0
531	20240627	115200	167111820	2920	2920	2920	2920	0
532	20240627	115100	167111820	2920	2920	2920	2920	0
533	20240627	115000	167111820	2920	2920	2920	2920	2
534	20240627	114900	167105980	2920	2920	2920	2920	1
535	20240627	114800	167103060	2920	2920	2920	2920	0
536	20240627	114700	167103060	2920	2920	2920	2920	0
537	20240627	114600	167103060	2920	2920	2920	2920	0
538	20240627	114500	167103060	2920	2920	2920	2920	0
539	20240627	114400	167103060	2920	2920	2920	2920	1
540	20240627	114300	167100140	2915	2920	2920	2915	2
541	20240627	114200	167094305	2920	2920	2920	2920	0
542	20240627	114100	167094305	2920	2920	2920	2920	3
543	20240627	114000	167085545	2920	2920	2920	2920	1
544	20240627	113900	167082625	2915	2915	2915	2915	6
545	20240627	113800	167065135	2920	2920	2920	2920	50
546	20240627	113700	166919135	2920	2920	2920	2920	0
547	20240627	113600	166919135	2920	2920	2920	2920	262
548	20240627	113500	166154095	2920	2915	2920	2915	36
549	20240627	113400	166048980	2920	2920	2920	2920	0
550	20240627	113300	166048980	2920	2920	2920	2920	0
551	20240627	113200	166048980	2920	2920	2920	2920	5
552	20240627	113100	166034380	2925	2925	2925	2925	0
553	20240627	113000	166034380	2925	2925	2925	2925	0
554	20240627	112900	166034380	2925	2925	2925	2925	1
555	20240627	112800	166031455	2920	2920	2920	2920	0
556	20240627	112700	166031455	2920	2920	2920	2920	105
557	20240627	112600	165724855	2930	2930	2930	2930	0
558	20240627	112500	165724855	2930	2930	2930	2930	0
559	20240627	112400	165724855	2930	2930	2930	2930	0
560	20240627	112300	165724855	2930	2930	2930	2930	0
561	20240627	112200	165724855	2930	2930	2930	2930	0
562	20240627	112100	165724855	2930	2930	2930	2930	0
563	20240627	112000	165724855	2930	2930	2930	2930	0
564	20240627	111900	165724855	2930	2925	2930	2925	3448
565	20240627	111800	155639305	2925	2925	2925	2925	0
566	20240627	111700	155639305	2925	2925	2925	2925	0
567	20240627	111600	155639305	2925	2925	2925	2925	60
568	20240627	111500	155463805	2925	2925	2925	2925	0
569	20240627	111400	155463805	2925	2925	2925	2925	1
570	20240627	111300	155460880	2920	2920	2920	2920	477
571	20240627	111200	154068040	2920	2920	2920	2920	773
572	20240627	111100	151810880	2920	2920	2920	2920	0
573	20240627	111000	151810880	2920	2920	2920	2920	0
574	20240627	110900	151810880	2920	2920	2920	2920	1
575	20240627	110800	151807960	2915	2915	2920	2915	1503
576	20240627	110700	147426710	2915	2915	2915	2915	510
577	20240627	110600	145940060	2920	2920	2920	2920	35
578	20240627	110500	145837860	2925	2925	2925	2925	0
579	20240627	110400	145837860	2925	2925	2925	2925	0
580	20240627	110300	145837860	2925	2925	2925	2925	0
581	20240627	110200	145837860	2925	2925	2925	2925	0
582	20240627	110100	145837860	2925	2925	2925	2925	1
583	20240627	110000	145834935	2925	2925	2925	2925	5
584	20240627	105900	145820310	2925	2925	2925	2925	0
585	20240627	105800	145820310	2925	2925	2925	2925	1
586	20240627	105700	145817385	2920	2920	2920	2920	1
587	20240627	105600	145814465	2925	2925	2925	2925	0
588	20240627	105500	145814465	2925	2925	2925	2925	0
589	20240627	105400	145814465	2925	2925	2925	2925	1
590	20240627	105300	145811540	2910	2915	2915	2910	30
591	20240627	105200	145724215	2915	2915	2915	2915	0
592	20240627	105100	145724215	2915	2920	2920	2915	1648
593	20240627	105000	140912065	2920	2920	2920	2920	495
594	20240627	104900	139466665	2925	2925	2925	2925	0
595	20240627	104800	139466665	2925	2925	2925	2925	11
596	20240627	104700	139434490	2925	2925	2925	2925	5
597	20240627	104600	139419865	2925	2925	2925	2925	189
598	20240627	104500	138867040	2925	2925	2925	2925	17
599	20240627	104400	138817315	2925	2915	2925	2915	33
600	20240627	104300	138720840	2925	2920	2925	2910	1827
601	20240627	104200	133386325	2920	2920	2920	2910	22
602	20240627	104100	133322095	2920	2920	2920	2920	3
603	20240627	104000	133313335	2920	2920	2920	2920	0
604	20240627	103900	133313335	2920	2920	2920	2920	0
605	20240627	103800	133313335	2920	2920	2920	2920	500
606	20240627	103700	131853335	2920	2920	2920	2920	0
607	20240627	103600	131853335	2920	2920	2920	2920	127
608	20240627	103500	131482495	2920	2920	2920	2920	0
609	20240627	103400	131482495	2920	2920	2920	2920	0
610	20240627	103300	131482495	2920	2920	2920	2920	0
611	20240627	103200	131482495	2920	2920	2920	2920	0
612	20240627	103100	131482495	2920	2920	2920	2920	0
613	20240627	103000	131482495	2920	2920	2920	2920	2
614	20240627	102900	131476655	2905	2910	2920	2905	7
615	20240627	102800	131456300	2910	2910	2910	2910	1
616	20240627	102700	131453390	2920	2920	2920	2920	5
617	20240627	102600	131438790	2920	2920	2920	2920	3
618	20240627	102500	131430030	2920	2920	2920	2920	0
619	20240627	102400	131430030	2920	2920	2920	2920	51
620	20240627	102300	131281110	2920	2920	2920	2920	0
621	20240627	102200	131281110	2920	2920	2920	2920	100
622	20240627	102100	130989110	2920	2920	2920	2920	0
623	20240627	102000	130989110	2920	2920	2920	2920	0
624	20240627	101900	130989110	2920	2920	2920	2920	3
625	20240627	101800	130980350	2920	2920	2920	2920	34
626	20240627	101700	130881070	2920	2910	2920	2905	158
627	20240627	101600	130421995	2920	2920	2920	2920	0
628	20240627	101500	130421995	2920	2920	2920	2920	34
629	20240627	101400	130322715	2920	2920	2920	2920	0
630	20240627	101300	130322715	2920	2920	2920	2920	0
631	20240627	101200	130322715	2920	2920	2920	2910	14
632	20240627	101100	130281955	2905	2905	2905	2905	600
633	20240627	101000	128538955	2920	2920	2920	2920	3
634	20240627	100900	128530195	2920	2920	2920	2920	0
635	20240627	100800	128530195	2920	2910	2920	2905	601
636	20240627	100700	126782555	2920	2915	2920	2910	41
637	20240627	100600	126663215	2920	2920	2920	2920	21
638	20240627	100500	126601895	2920	2920	2920	2920	383
639	20240627	100400	125483535	2920	2920	2920	2920	21
640	20240627	100300	125422215	2920	2920	2920	2920	18
641	20240627	100200	125369655	2920	2920	2920	2920	0
642	20240627	100100	125369655	2920	2920	2920	2920	1
643	20240627	100000	125366735	2915	2915	2915	2915	21
644	20240627	095900	125305520	2915	2915	2915	2915	0
645	20240627	095800	125305520	2915	2915	2915	2915	4
646	20240627	095700	125293860	2915	2915	2915	2915	100
647	20240627	095600	125002360	2915	2910	2915	2905	2353
648	20240627	095500	118166780	2915	2915	2915	2915	0
649	20240627	095400	118166780	2915	2915	2915	2915	1
650	20240627	095300	118163865	2905	2900	2915	2900	143
651	20240627	095200	117748540	2915	2915	2915	2915	0
652	20240627	095100	117748540	2915	2915	2915	2915	2
653	20240627	095000	117742710	2915	2915	2915	2915	0
654	20240627	094900	117742710	2915	2915	2915	2915	1
655	20240627	094800	117739795	2905	2915	2915	2905	5092
656	20240627	094700	102946465	2920	2920	2920	2920	0
657	20240627	094600	102946465	2920	2920	2920	2920	0
658	20240627	094500	102946465	2920	2905	2920	2905	287
659	20240627	094400	102112715	2920	2930	2930	2900	5310
660	20240627	094300	86664735	2930	2930	2930	2930	0
661	20240627	094200	86664735	2930	2930	2930	2930	416
662	20240627	094100	85445855	2930	2930	2930	2930	1
663	20240627	094000	85442925	2930	2930	2930	2930	0
664	20240627	093900	85442925	2930	2915	2930	2915	16
665	20240627	093800	85396120	2930	2930	2930	2910	302
666	20240627	093700	84517150	2925	2925	2925	2925	576
667	20240627	093600	82832350	2925	2925	2925	2925	17
668	20240627	093500	82782625	2925	2925	2925	2925	0
669	20240627	093400	82782625	2925	2925	2925	2925	2
670	20240627	093300	82776775	2925	2925	2925	2925	1
671	20240627	093200	82773850	2910	2920	2920	2910	200
672	20240627	093100	82191235	2925	2925	2925	2925	0
673	20240627	093000	82191235	2925	2925	2925	2925	27
674	20240627	092900	82112260	2925	2925	2925	2925	2
675	20240627	092800	82106410	2915	2920	2920	2915	50
676	20240627	092700	81960630	2920	2915	2920	2915	10550
677	20240627	092600	51154880	2915	2915	2915	2915	2072
678	20240627	092500	45115000	2920	2920	2920	2920	3025
679	20240627	092400	36282000	2915	2920	2920	2915	6
680	20240627	092300	36264495	2925	2925	2925	2925	0
681	20240627	092200	36264495	2925	2925	2925	2925	1
682	20240627	092100	36261570	2920	2920	2920	2920	1175
683	20240627	092000	32830570	2920	2920	2925	2920	1400
684	20240627	091900	28740320	2925	2925	2925	2925	28
685	20240627	091800	28658420	2925	2925	2925	2925	1
686	20240627	091700	28655495	2920	2915	2920	2915	135
687	20240627	091600	28261870	2915	2915	2915	2915	500
688	20240627	091500	26804370	2915	2915	2915	2915	10
689	20240627	091400	26775220	2920	2920	2920	2920	0
690	20240627	091300	26775220	2920	2920	2920	2920	23
691	20240627	091200	26708060	2930	2930	2930	2930	5
692	20240627	091100	26693410	2935	2910	2935	2900	1900
693	20240627	091000	21134000	2900	2910	2910	2900	731
694	20240627	090900	19010090	2910	2905	2910	2900	3001
695	20240627	090800	10302590	2910	2905	2910	2905	1183
696	20240627	090700	6865965	2905	2905	2905	2905	50
697	20240627	090600	6720715	2910	2910	2910	2910	1180
698	20240627	090500	3286915	2910	2910	2910	2910	2
699	20240627	090400	3281095	2910	2910	2910	2910	2
700	20240627	090300	3275275	2910	2910	2910	2910	68
701	20240627	090200	3077395	2915	2915	2915	2915	0
702	20240627	090100	3077395	2915	2915	2915	2915	1
703	20240627	090000	3074480	2900	2905	2905	2900	1060