KissMeData/030610/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191300	96644885	4845	4845	4845	4845	703
3	20240627	191200	96644885	4845	4845	4845	4845	0
4	20240627	191100	96644885	4845	4845	4845	4845	0
5	20240627	191000	96644885	4845	4845	4845	4845	0
6	20240627	190900	96644885	4845	4845	4845	4845	0
7	20240627	190800	96644885	4845	4845	4845	4845	0
8	20240627	190700	96644885	4845	4845	4845	4845	0
9	20240627	190600	96644885	4845	4845	4845	4845	0
10	20240627	190500	96644885	4845	4845	4845	4845	0
11	20240627	190400	96644885	4845	4845	4845	4845	0
12	20240627	190300	96644885	4845	4845	4845	4845	0
13	20240627	190200	96644885	4845	4845	4845	4845	0
14	20240627	190100	96644885	4845	4845	4845	4845	0
15	20240627	190000	96644885	4845	4845	4845	4845	0
16	20240627	185900	96644885	4845	4845	4845	4845	0
17	20240627	185800	96644885	4845	4845	4845	4845	0
18	20240627	185700	96644885	4845	4845	4845	4845	0
19	20240627	185600	96644885	4845	4845	4845	4845	0
20	20240627	185500	96644885	4845	4845	4845	4845	0
21	20240627	185400	96644885	4845	4845	4845	4845	0
22	20240627	185300	96644885	4845	4845	4845	4845	0
23	20240627	185200	96644885	4845	4845	4845	4845	0
24	20240627	185100	96644885	4845	4845	4845	4845	0
25	20240627	185000	96644885	4845	4845	4845	4845	0
26	20240627	184900	96644885	4845	4845	4845	4845	0
27	20240627	184800	96644885	4845	4845	4845	4845	0
28	20240627	184700	96644885	4845	4845	4845	4845	0
29	20240627	184600	96644885	4845	4845	4845	4845	0
30	20240627	184500	96644885	4845	4845	4845	4845	0
31	20240627	184400	96644885	4845	4845	4845	4845	0
32	20240627	184300	96644885	4845	4845	4845	4845	703
33	20240627	184200	96644885	4845	4845	4845	4845	0
34	20240627	184100	96644885	4845	4845	4845	4845	0
35	20240627	184000	96644885	4845	4845	4845	4845	0
36	20240627	183900	96644885	4845	4845	4845	4845	0
37	20240627	183800	96644885	4845	4845	4845	4845	0
38	20240627	183700	96644885	4845	4845	4845	4845	0
39	20240627	183600	96644885	4845	4845	4845	4845	0
40	20240627	183500	96644885	4845	4845	4845	4845	0
41	20240627	183400	96644885	4845	4845	4845	4845	0
42	20240627	183300	96644885	4845	4845	4845	4845	0
43	20240627	183200	96644885	4845	4845	4845	4845	0
44	20240627	183100	96644885	4845	4845	4845	4845	0
45	20240627	183000	96644885	4845	4845	4845	4845	0
46	20240627	182900	96644885	4845	4845	4845	4845	0
47	20240627	182800	96644885	4845	4845	4845	4845	0
48	20240627	182700	96644885	4845	4845	4845	4845	0
49	20240627	182600	96644885	4845	4845	4845	4845	0
50	20240627	182500	96644885	4845	4845	4845	4845	0
51	20240627	182400	96644885	4845	4845	4845	4845	0
52	20240627	182300	96644885	4845	4845	4845	4845	0
53	20240627	182200	96644885	4845	4845	4845	4845	0
54	20240627	182100	96644885	4845	4845	4845	4845	0
55	20240627	182000	96644885	4845	4845	4845	4845	0
56	20240627	181900	96644885	4845	4845	4845	4845	0
57	20240627	181800	96644885	4845	4845	4845	4845	0
58	20240627	181700	96644885	4845	4845	4845	4845	0
59	20240627	181600	96644885	4845	4845	4845	4845	0
60	20240627	181500	96644885	4845	4845	4845	4845	0
61	20240627	181400	96644885	4845	4845	4845	4845	0
62	20240627	181300	96644885	4845	4845	4845	4845	703
63	20240627	181200	96644885	4845	4845	4845	4845	0
64	20240627	181100	96644885	4845	4845	4845	4845	0
65	20240627	181000	96644885	4845	4845	4845	4845	0
66	20240627	180900	96644885	4845	4845	4845	4845	0
67	20240627	180800	96644885	4845	4845	4845	4845	0
68	20240627	180700	96644885	4845	4845	4845	4845	0
69	20240627	180600	96644885	4845	4845	4845	4845	0
70	20240627	180500	96644885	4845	4845	4845	4845	0
71	20240627	180400	96644885	4845	4845	4845	4845	0
72	20240627	180300	96644885	4845	4845	4845	4845	0
73	20240627	180200	96644885	4845	4845	4845	4845	0
74	20240627	180100	96644885	4845	4845	4845	4845	0
75	20240627	180000	96644885	4845	4845	4845	4845	0
76	20240627	175900	96644885	4845	4845	4845	4845	0
77	20240627	175800	96644885	4845	4845	4845	4845	0
78	20240627	175700	96644885	4845	4845	4845	4845	0
79	20240627	175600	96644885	4845	4845	4845	4845	0
80	20240627	175500	96644885	4845	4845	4845	4845	0
81	20240627	175400	96644885	4845	4845	4845	4845	0
82	20240627	175300	96644885	4845	4845	4845	4845	0
83	20240627	175200	96644885	4845	4845	4845	4845	0
84	20240627	175100	96644885	4845	4845	4845	4845	0
85	20240627	175000	96644885	4845	4845	4845	4845	0
86	20240627	174900	96644885	4845	4845	4845	4845	0
87	20240627	174800	96644885	4845	4845	4845	4845	0
88	20240627	174700	96644885	4845	4845	4845	4845	0
89	20240627	174600	96644885	4845	4845	4845	4845	0
90	20240627	174500	96644885	4845	4845	4845	4845	0
91	20240627	174400	96644885	4845	4845	4845	4845	0
92	20240627	174300	96644885	4845	4845	4845	4845	703
93	20240627	174200	96644885	4845	4845	4845	4845	0
94	20240627	174100	96644885	4845	4845	4845	4845	0
95	20240627	174000	96644885	4845	4845	4845	4845	0
96	20240627	173900	96644885	4845	4845	4845	4845	0
97	20240627	173800	96644885	4845	4845	4845	4845	0
98	20240627	173700	96644885	4845	4845	4845	4845	0
99	20240627	173600	96644885	4845	4845	4845	4845	0
100	20240627	173500	96644885	4845	4845	4845	4845	0
101	20240627	173400	96644885	4845	4845	4845	4845	0
102	20240627	173300	96644885	4845	4845	4845	4845	0
103	20240627	173200	96644885	4845	4845	4845	4845	0
104	20240627	173100	96644885	4845	4845	4845	4845	0
105	20240627	173000	96644885	4845	4845	4845	4845	0
106	20240627	172900	96644885	4845	4845	4845	4845	0
107	20240627	172800	96644885	4845	4845	4845	4845	0
108	20240627	172700	96644885	4845	4845	4845	4845	0
109	20240627	172600	96644885	4845	4845	4845	4845	0
110	20240627	172500	96644885	4845	4845	4845	4845	0
111	20240627	172400	96644885	4845	4845	4845	4845	0
112	20240627	172300	96644885	4845	4845	4845	4845	0
113	20240627	172200	96644885	4845	4845	4845	4845	0
114	20240627	172100	96644885	4845	4845	4845	4845	0
115	20240627	172000	96644885	4845	4845	4845	4845	0
116	20240627	171900	96644885	4845	4845	4845	4845	0
117	20240627	171800	96644885	4845	4845	4845	4845	0
118	20240627	171700	96644885	4845	4845	4845	4845	0
119	20240627	171600	96644885	4845	4845	4845	4845	0
120	20240627	171500	96644885	4845	4845	4845	4845	0
121	20240627	171400	96644885	4845	4845	4845	4845	0
122	20240627	171300	96644885	4845	4845	4845	4845	703
123	20240627	171200	96644885	4845	4845	4845	4845	0
124	20240627	171100	96644885	4845	4845	4845	4845	0
125	20240627	171000	96644885	4845	4845	4845	4845	0
126	20240627	170900	96644885	4845	4845	4845	4845	0
127	20240627	170800	96644885	4845	4845	4845	4845	0
128	20240627	170700	96644885	4845	4845	4845	4845	0
129	20240627	170600	96644885	4845	4845	4845	4845	0
130	20240627	170500	96644885	4845	4845	4845	4845	0
131	20240627	170400	96644885	4845	4845	4845	4845	0
132	20240627	170300	96644885	4845	4845	4845	4845	0
133	20240627	170200	96644885	4845	4845	4845	4845	0
134	20240627	170100	96644885	4845	4845	4845	4845	0
135	20240627	170000	96644885	4845	4845	4845	4845	0
136	20240627	165900	96644885	4845	4845	4845	4845	0
137	20240627	165800	96644885	4845	4845	4845	4845	0
138	20240627	165700	96644885	4845	4845	4845	4845	0
139	20240627	165600	96644885	4845	4845	4845	4845	0
140	20240627	165500	96644885	4845	4845	4845	4845	0
141	20240627	165400	96644885	4845	4845	4845	4845	0
142	20240627	165300	96644885	4845	4845	4845	4845	0
143	20240627	165200	96644885	4845	4845	4845	4845	0
144	20240627	165100	96644885	4845	4845	4845	4845	0
145	20240627	165000	96644885	4845	4845	4845	4845	0
146	20240627	164900	96644885	4845	4845	4845	4845	0
147	20240627	164800	96644885	4845	4845	4845	4845	0
148	20240627	164700	96644885	4845	4845	4845	4845	0
149	20240627	164600	96644885	4845	4845	4845	4845	0
150	20240627	164500	96644885	4845	4845	4845	4845	0
151	20240627	164400	96644885	4845	4845	4845	4845	0
152	20240627	164300	96644885	4845	4845	4845	4845	703
153	20240627	164200	96644885	4845	4845	4845	4845	0
154	20240627	164100	96644885	4845	4845	4845	4845	0
155	20240627	164000	96644885	4845	4845	4845	4845	0
156	20240627	163900	96644885	4845	4845	4845	4845	0
157	20240627	163800	96644885	4845	4845	4845	4845	0
158	20240627	163700	96644885	4845	4845	4845	4845	0
159	20240627	163600	96644885	4845	4845	4845	4845	0
160	20240627	163500	96644885	4845	4845	4845	4845	0
161	20240627	163400	96644885	4845	4845	4845	4845	0
162	20240627	163300	96644885	4845	4845	4845	4845	0
163	20240627	163200	96644885	4845	4845	4845	4845	0
164	20240627	163100	96644885	4845	4845	4845	4845	0
165	20240627	163000	96644885	4845	4845	4845	4845	0
166	20240627	162900	96644885	4845	4845	4845	4845	0
167	20240627	162800	96644885	4845	4845	4845	4845	0
168	20240627	162700	96644885	4845	4845	4845	4845	0
169	20240627	162600	96644885	4845	4845	4845	4845	0
170	20240627	162500	96644885	4845	4845	4845	4845	0
171	20240627	162400	96644885	4845	4845	4845	4845	0
172	20240627	162300	96644885	4845	4845	4845	4845	0
173	20240627	162200	96644885	4845	4845	4845	4845	0
174	20240627	162100	96644885	4845	4845	4845	4845	0
175	20240627	162000	96644885	4845	4845	4845	4845	0
176	20240627	161900	96644885	4845	4845	4845	4845	0
177	20240627	161800	96644885	4845	4845	4845	4845	0
178	20240627	161700	96644885	4845	4845	4845	4845	0
179	20240627	161600	96644885	4845	4845	4845	4845	0
180	20240627	161500	96644885	4845	4845	4845	4845	0
181	20240627	161400	96644885	4845	4845	4845	4845	0
182	20240627	161300	96644885	4845	4845	4845	4845	703
183	20240627	161200	96644885	4845	4845	4845	4845	0
184	20240627	161100	96644885	4845	4845	4845	4845	0
185	20240627	161000	96644885	4845	4845	4845	4845	0
186	20240627	160900	96644885	4845	4845	4845	4845	0
187	20240627	160800	96644885	4845	4845	4845	4845	0
188	20240627	160700	96644885	4845	4845	4845	4845	0
189	20240627	160600	96644885	4845	4845	4845	4845	0
190	20240627	160500	96644885	4845	4845	4845	4845	0
191	20240627	160400	96644885	4845	4845	4845	4845	0
192	20240627	160300	96644885	4845	4845	4845	4845	0
193	20240627	160200	96644885	4845	4845	4845	4845	0
194	20240627	160100	96644885	4845	4845	4845	4845	0
195	20240627	160000	96644885	4845	4845	4845	4845	0
196	20240627	155900	96644885	4845	4845	4845	4845	0
197	20240627	155800	96644885	4845	4845	4845	4845	0
198	20240627	155700	96644885	4845	4845	4845	4845	0
199	20240627	155600	96644885	4845	4845	4845	4845	0
200	20240627	155500	96644885	4845	4845	4845	4845	0
201	20240627	155400	96644885	4845	4845	4845	4845	0
202	20240627	155300	96644885	4845	4845	4845	4845	0
203	20240627	155200	96644885	4845	4845	4845	4845	0
204	20240627	155100	96644885	4845	4845	4845	4845	0
205	20240627	155000	96644885	4845	4845	4845	4845	0
206	20240627	154900	96644885	4845	4845	4845	4845	0
207	20240627	154800	96644885	4845	4845	4845	4845	0
208	20240627	154700	96644885	4845	4845	4845	4845	0
209	20240627	154600	96644885	4845	4845	4845	4845	0
210	20240627	154500	96644885	4845	4845	4845	4845	0
211	20240627	154400	96644885	4845	4845	4845	4845	0
212	20240627	154300	96644885	4845	4845	4845	4845	703
213	20240627	154200	96644885	4845	4845	4845	4845	0
214	20240627	154100	96644885	4845	4845	4845	4845	0
215	20240627	154000	96644885	4845	4845	4845	4845	0
216	20240627	153900	96644885	4845	4845	4845	4845	0
217	20240627	153800	96644885	4845	4845	4845	4845	0
218	20240627	153700	96644885	4845	4845	4845	4845	0
219	20240627	153600	96644885	4845	4845	4845	4845	0
220	20240627	153500	96644885	4845	4845	4845	4845	0
221	20240627	153400	96644885	4845	4845	4845	4845	0
222	20240627	153300	96644885	4845	4845	4845	4845	0
223	20240627	153200	96644885	4845	4845	4845	4845	0
224	20240627	153100	96644885	4845	4845	4845	4845	0
225	20240627	153000	96644885	4845	4845	4845	4845	703
226	20240627	152900	93238850	4845	4845	4845	4845	0
227	20240627	152800	93238850	4845	4845	4845	4845	0
228	20240627	152700	93238850	4845	4845	4845	4845	0
229	20240627	152600	93238850	4845	4845	4845	4845	0
230	20240627	152500	93238850	4845	4845	4845	4845	0
231	20240627	152400	93238850	4845	4845	4845	4845	0
232	20240627	152300	93238850	4845	4845	4845	4845	0
233	20240627	152200	93238850	4845	4845	4845	4845	0
234	20240627	152100	93238850	4845	4845	4845	4845	0
235	20240627	152000	93238850	4845	4845	4845	4845	0
236	20240627	151900	93238850	4845	4845	4845	4845	16
237	20240627	151800	93161330	4845	4845	4845	4845	134
238	20240627	151700	92512100	4845	4845	4845	4845	0
239	20240627	151600	92512100	4845	4845	4845	4845	0
240	20240627	151500	92512100	4845	4845	4845	4845	0
241	20240627	151400	92512100	4845	4845	4845	4845	0
242	20240627	151300	92512100	4845	4845	4845	4845	0
243	20240627	151200	92512100	4845	4845	4845	4845	0
244	20240627	151100	92512100	4845	4845	4845	4845	0
245	20240627	151000	92512100	4845	4845	4845	4845	32
246	20240627	150900	92357060	4845	4845	4845	4845	284
247	20240627	150800	90981080	4845	4845	4845	4845	0
248	20240627	150700	90981080	4845	4845	4845	4845	0
249	20240627	150600	90981080	4845	4850	4850	4845	217
250	20240627	150500	89929105	4850	4850	4850	4850	0
251	20240627	150400	89929105	4850	4850	4850	4850	0
252	20240627	150300	89929105	4850	4850	4850	4850	0
253	20240627	150200	89929105	4850	4850	4850	4850	0
254	20240627	150100	89929105	4850	4850	4850	4850	0
255	20240627	150000	89929105	4850	4850	4850	4850	725
256	20240627	145900	86412855	4855	4855	4855	4855	0
257	20240627	145800	86412855	4855	4855	4855	4855	0
258	20240627	145700	86412855	4855	4855	4855	4855	0
259	20240627	145600	86412855	4855	4855	4855	4855	1
260	20240627	145500	86408000	4855	4855	4855	4855	1
261	20240627	145400	86403145	4855	4855	4855	4855	0
262	20240627	145300	86403145	4855	4855	4855	4855	0
263	20240627	145200	86403145	4855	4855	4855	4855	0
264	20240627	145100	86403145	4855	4855	4855	4855	0
265	20240627	145000	86403145	4855	4855	4855	4855	0
266	20240627	144900	86403145	4855	4855	4855	4855	0
267	20240627	144800	86403145	4855	4855	4855	4855	0
268	20240627	144700	86403145	4855	4855	4855	4855	2
269	20240627	144600	86393435	4855	4855	4855	4855	0
270	20240627	144500	86393435	4855	4855	4855	4855	11
271	20240627	144400	86340030	4855	4855	4855	4855	0
272	20240627	144300	86340030	4855	4855	4855	4855	0
273	20240627	144200	86340030	4855	4850	4855	4850	111
274	20240627	144100	85801180	4850	4850	4850	4850	10
275	20240627	144000	85752680	4850	4850	4850	4850	0
276	20240627	143900	85752680	4850	4850	4850	4850	0
277	20240627	143800	85752680	4850	4850	4850	4850	416
278	20240627	143700	83735080	4855	4855	4855	4855	0
279	20240627	143600	83735080	4855	4855	4855	4855	3
280	20240627	143500	83720515	4850	4850	4850	4850	0
281	20240627	143400	83720515	4850	4850	4850	4850	200
282	20240627	143300	82750515	4855	4855	4855	4855	0
283	20240627	143200	82750515	4855	4855	4855	4855	0
284	20240627	143100	82750515	4855	4855	4855	4855	0
285	20240627	143000	82750515	4855	4855	4855	4855	0
286	20240627	142900	82750515	4855	4855	4855	4855	0
287	20240627	142800	82750515	4855	4855	4855	4855	0
288	20240627	142700	82750515	4855	4850	4855	4850	5
289	20240627	142600	82726245	4855	4855	4855	4855	9
290	20240627	142500	82682550	4855	4855	4855	4855	0
291	20240627	142400	82682550	4855	4855	4855	4855	0
292	20240627	142300	82682550	4855	4855	4855	4855	0
293	20240627	142200	82682550	4855	4855	4855	4855	33
294	20240627	142100	82522335	4855	4855	4855	4855	0
295	20240627	142000	82522335	4855	4855	4855	4855	0
296	20240627	141900	82522335	4855	4855	4855	4855	0
297	20240627	141800	82522335	4855	4855	4855	4855	1
298	20240627	141700	82517480	4855	4855	4855	4855	5
299	20240627	141600	82493205	4855	4855	4855	4855	0
300	20240627	141500	82493205	4855	4855	4855	4855	0
301	20240627	141400	82493205	4855	4855	4855	4855	0
302	20240627	141300	82493205	4855	4855	4855	4855	0
303	20240627	141200	82493205	4855	4855	4855	4855	1
304	20240627	141100	82488350	4855	4855	4855	4855	0
305	20240627	141000	82488350	4855	4855	4855	4855	1
306	20240627	140900	82483495	4850	4850	4850	4850	0
307	20240627	140800	82483495	4850	4850	4850	4850	0
308	20240627	140700	82483495	4850	4850	4850	4850	0
309	20240627	140600	82483495	4850	4850	4850	4850	0
310	20240627	140500	82483495	4850	4850	4850	4850	0
311	20240627	140400	82483495	4850	4850	4850	4850	0
312	20240627	140300	82483495	4850	4850	4850	4850	0
313	20240627	140200	82483495	4850	4850	4850	4850	0
314	20240627	140100	82483495	4850	4850	4850	4850	0
315	20240627	140000	82483495	4850	4850	4850	4850	5
316	20240627	135900	82459245	4855	4855	4855	4855	0
317	20240627	135800	82459245	4855	4855	4855	4855	0
318	20240627	135700	82459245	4855	4855	4855	4855	0
319	20240627	135600	82459245	4855	4855	4855	4855	0
320	20240627	135500	82459245	4855	4855	4855	4855	0
321	20240627	135400	82459245	4855	4855	4855	4855	0
322	20240627	135300	82459245	4855	4855	4855	4855	0
323	20240627	135200	82459245	4855	4855	4855	4855	78
324	20240627	135100	82080555	4855	4855	4855	4855	0
325	20240627	135000	82080555	4855	4855	4855	4855	0
326	20240627	134900	82080555	4855	4855	4855	4855	0
327	20240627	134800	82080555	4855	4855	4855	4855	5
328	20240627	134700	82056280	4855	4855	4855	4855	0
329	20240627	134600	82056280	4855	4855	4855	4855	0
330	20240627	134500	82056280	4855	4855	4855	4855	0
331	20240627	134400	82056280	4855	4855	4855	4855	0
332	20240627	134300	82056280	4855	4855	4855	4855	100
333	20240627	134200	81570780	4855	4855	4855	4855	0
334	20240627	134100	81570780	4855	4855	4855	4855	0
335	20240627	134000	81570780	4855	4855	4855	4855	0
336	20240627	133900	81570780	4855	4855	4855	4855	0
337	20240627	133800	81570780	4855	4855	4855	4855	0
338	20240627	133700	81570780	4855	4855	4855	4855	9
339	20240627	133600	81527085	4855	4855	4855	4855	2
340	20240627	133500	81517375	4855	4855	4855	4855	0
341	20240627	133400	81517375	4855	4855	4855	4855	5
342	20240627	133300	81493100	4855	4855	4855	4855	10
343	20240627	133200	81444550	4855	4855	4855	4855	0
344	20240627	133100	81444550	4855	4855	4855	4855	103
345	20240627	133000	80944485	4855	4855	4855	4855	0
346	20240627	132900	80944485	4855	4855	4855	4855	1
347	20240627	132800	80939630	4855	4855	4855	4855	0
348	20240627	132700	80939630	4855	4855	4855	4855	3
349	20240627	132600	80925065	4855	4855	4855	4855	0
350	20240627	132500	80925065	4855	4855	4855	4855	0
351	20240627	132400	80925065	4855	4855	4855	4855	0
352	20240627	132300	80925065	4855	4855	4855	4855	0
353	20240627	132200	80925065	4855	4855	4855	4855	1
354	20240627	132100	80920210	4855	4855	4855	4855	3
355	20240627	132000	80905645	4855	4855	4855	4855	0
356	20240627	131900	80905645	4855	4855	4855	4855	0
357	20240627	131800	80905645	4855	4855	4855	4855	0
358	20240627	131700	80905645	4855	4855	4855	4855	0
359	20240627	131600	80905645	4855	4855	4855	4855	64
360	20240627	131500	80594925	4855	4855	4855	4855	0
361	20240627	131400	80594925	4855	4855	4855	4855	0
362	20240627	131300	80594925	4855	4855	4855	4855	1
363	20240627	131200	80590070	4850	4850	4850	4850	0
364	20240627	131100	80590070	4850	4850	4850	4850	0
365	20240627	131000	80590070	4850	4850	4850	4850	0
366	20240627	130900	80590070	4850	4850	4850	4850	0
367	20240627	130800	80590070	4850	4850	4850	4850	0
368	20240627	130700	80590070	4850	4850	4850	4850	0
369	20240627	130600	80590070	4850	4850	4850	4850	0
370	20240627	130500	80590070	4850	4850	4850	4850	10
371	20240627	130400	80541570	4850	4850	4850	4850	0
372	20240627	130300	80541570	4850	4850	4850	4850	0
373	20240627	130200	80541570	4850	4850	4850	4850	0
374	20240627	130100	80541570	4850	4850	4850	4850	0
375	20240627	130000	80541570	4850	4850	4850	4850	0
376	20240627	125900	80541570	4850	4850	4850	4850	0
377	20240627	125800	80541570	4850	4850	4850	4850	1
378	20240627	125700	80536720	4850	4850	4850	4850	51
379	20240627	125600	80289370	4855	4855	4855	4855	0
380	20240627	125500	80289370	4855	4855	4855	4855	0
381	20240627	125400	80289370	4855	4855	4855	4855	0
382	20240627	125300	80289370	4855	4855	4855	4855	0
383	20240627	125200	80289370	4855	4855	4855	4855	0
384	20240627	125100	80289370	4855	4855	4855	4855	0
385	20240627	125000	80289370	4855	4855	4855	4855	0
386	20240627	124900	80289370	4855	4855	4855	4855	0
387	20240627	124800	80289370	4855	4855	4855	4855	0
388	20240627	124700	80289370	4855	4855	4855	4855	0
389	20240627	124600	80289370	4855	4855	4855	4855	0
390	20240627	124500	80289370	4855	4855	4855	4855	0
391	20240627	124400	80289370	4855	4855	4855	4855	0
392	20240627	124300	80289370	4855	4855	4855	4855	0
393	20240627	124200	80289370	4855	4855	4855	4855	1
394	20240627	124100	80284515	4855	4855	4855	4855	0
395	20240627	124000	80284515	4855	4855	4855	4855	0
396	20240627	123900	80284515	4855	4855	4855	4855	0
397	20240627	123800	80284515	4855	4855	4855	4855	0
398	20240627	123700	80284515	4855	4855	4855	4855	1
399	20240627	123600	80279660	4850	4850	4850	4850	0
400	20240627	123500	80279660	4850	4850	4850	4850	0
401	20240627	123400	80279660	4850	4850	4850	4850	0
402	20240627	123300	80279660	4850	4850	4850	4850	0
403	20240627	123200	80279660	4850	4850	4850	4850	0
404	20240627	123100	80279660	4850	4850	4850	4850	0
405	20240627	123000	80279660	4850	4850	4850	4850	0
406	20240627	122900	80279660	4850	4850	4850	4850	0
407	20240627	122800	80279660	4850	4850	4850	4850	0
408	20240627	122700	80279660	4850	4850	4850	4850	0
409	20240627	122600	80279660	4850	4850	4850	4850	0
410	20240627	122500	80279660	4850	4850	4850	4850	0
411	20240627	122400	80279660	4850	4850	4850	4850	0
412	20240627	122300	80279660	4850	4850	4850	4850	1
413	20240627	122200	80274810	4850	4850	4850	4850	1
414	20240627	122100	80269960	4855	4855	4855	4855	0
415	20240627	122000	80269960	4855	4850	4855	4850	10
416	20240627	121900	80221415	4865	4850	4865	4850	100
417	20240627	121800	79736250	4845	4845	4845	4845	139
418	20240627	121700	79062795	4845	4845	4845	4845	0
419	20240627	121600	79062795	4845	4845	4845	4845	0
420	20240627	121500	79062795	4845	4845	4845	4845	0
421	20240627	121400	79062795	4845	4845	4845	4845	1
422	20240627	121300	79057950	4845	4845	4845	4840	1479
423	20240627	121200	71897855	4845	4845	4845	4845	0
424	20240627	121100	71897855	4845	4845	4845	4845	0
425	20240627	121000	71897855	4845	4845	4845	4845	0
426	20240627	120900	71897855	4845	4845	4845	4845	264
427	20240627	120800	70618775	4845	4845	4845	4845	0
428	20240627	120700	70618775	4845	4845	4845	4845	0
429	20240627	120600	70618775	4845	4845	4845	4845	0
430	20240627	120500	70618775	4845	4845	4845	4845	0
431	20240627	120400	70618775	4845	4850	4850	4845	980
432	20240627	120300	65870640	4845	4845	4845	4845	0
433	20240627	120200	65870640	4845	4845	4845	4845	0
434	20240627	120100	65870640	4845	4845	4845	4845	0
435	20240627	120000	65870640	4845	4845	4845	4845	0
436	20240627	115900	65870640	4845	4845	4845	4845	0
437	20240627	115800	65870640	4845	4845	4845	4845	0
438	20240627	115700	65870640	4845	4845	4845	4845	0
439	20240627	115600	65870640	4845	4845	4845	4845	0
440	20240627	115500	65870640	4845	4845	4845	4845	0
441	20240627	115400	65870640	4845	4845	4845	4845	0
442	20240627	115300	65870640	4845	4845	4845	4845	0
443	20240627	115200	65870640	4845	4845	4845	4845	0
444	20240627	115100	65870640	4845	4845	4845	4845	0
445	20240627	115000	65870640	4845	4845	4845	4845	31
446	20240627	114900	65720445	4850	4850	4850	4850	0
447	20240627	114800	65720445	4850	4850	4850	4850	200
448	20240627	114700	64750445	4845	4845	4845	4845	1
449	20240627	114600	64745600	4850	4850	4850	4850	10
450	20240627	114500	64697100	4850	4850	4850	4850	0
451	20240627	114400	64697100	4850	4850	4850	4850	0
452	20240627	114300	64697100	4850	4850	4850	4850	0
453	20240627	114200	64697100	4850	4850	4850	4850	0
454	20240627	114100	64697100	4850	4850	4850	4850	3
455	20240627	114000	64682550	4845	4845	4845	4845	0
456	20240627	113900	64682550	4845	4845	4845	4845	125
457	20240627	113800	64076925	4845	4845	4845	4845	0
458	20240627	113700	64076925	4845	4845	4845	4845	0
459	20240627	113600	64076925	4845	4845	4845	4845	0
460	20240627	113500	64076925	4845	4845	4845	4845	0
461	20240627	113400	64076925	4845	4845	4845	4845	23
462	20240627	113300	63965490	4850	4850	4850	4850	275
463	20240627	113200	62631740	4850	4850	4850	4850	5
464	20240627	113100	62607490	4850	4850	4850	4850	0
465	20240627	113000	62607490	4850	4850	4850	4850	0
466	20240627	112900	62607490	4850	4850	4850	4850	1
467	20240627	112800	62602640	4845	4845	4845	4845	0
468	20240627	112700	62602640	4845	4845	4845	4845	0
469	20240627	112600	62602640	4845	4845	4845	4845	0
470	20240627	112500	62602640	4845	4845	4845	4845	0
471	20240627	112400	62602640	4845	4845	4845	4845	0
472	20240627	112300	62602640	4845	4850	4850	4845	28
473	20240627	112200	62466975	4850	4850	4850	4850	1
474	20240627	112100	62462125	4850	4850	4850	4850	50
475	20240627	112000	62219625	4850	4850	4850	4850	0
476	20240627	111900	62219625	4850	4850	4850	4850	0
477	20240627	111800	62219625	4850	4850	4850	4850	0
478	20240627	111700	62219625	4850	4850	4850	4850	15
479	20240627	111600	62146875	4845	4845	4845	4845	0
480	20240627	111500	62146875	4845	4845	4845	4845	0
481	20240627	111400	62146875	4845	4845	4845	4845	0
482	20240627	111300	62146875	4845	4845	4845	4845	0
483	20240627	111200	62146875	4845	4845	4845	4845	0
484	20240627	111100	62146875	4845	4845	4845	4845	0
485	20240627	111000	62146875	4845	4845	4845	4845	1290
486	20240627	110900	55896825	4845	4845	4845	4845	0
487	20240627	110800	55896825	4845	4845	4845	4845	20
488	20240627	110700	55799925	4850	4850	4850	4850	0
489	20240627	110600	55799925	4850	4850	4850	4850	0
490	20240627	110500	55799925	4850	4850	4850	4850	0
491	20240627	110400	55799925	4850	4850	4850	4850	0
492	20240627	110300	55799925	4850	4850	4850	4850	0
493	20240627	110200	55799925	4850	4850	4850	4850	0
494	20240627	110100	55799925	4850	4850	4850	4850	0
495	20240627	110000	55799925	4850	4850	4850	4850	0
496	20240627	105900	55799925	4850	4850	4850	4850	0
497	20240627	105800	55799925	4850	4850	4850	4850	0
498	20240627	105700	55799925	4850	4850	4850	4850	963
499	20240627	105600	51129375	4850	4850	4850	4850	0
500	20240627	105500	51129375	4850	4850	4850	4850	0
501	20240627	105400	51129375	4850	4850	4850	4850	0
502	20240627	105300	51129375	4850	4850	4850	4850	0
503	20240627	105200	51129375	4850	4850	4850	4850	0
504	20240627	105100	51129375	4850	4850	4850	4850	0
505	20240627	105000	51129375	4850	4850	4850	4850	400
506	20240627	104900	49189375	4860	4860	4860	4860	0
507	20240627	104800	49189375	4860	4860	4860	4860	0
508	20240627	104700	49189375	4860	4860	4860	4860	0
509	20240627	104600	49189375	4860	4860	4860	4860	3
510	20240627	104500	49174795	4850	4850	4850	4850	0
511	20240627	104400	49174795	4850	4850	4850	4850	0
512	20240627	104300	49174795	4850	4865	4865	4850	1003
513	20240627	104200	44309180	4860	4860	4860	4860	0
514	20240627	104100	44309180	4860	4865	4865	4860	829
515	20240627	104000	40280230	4870	4870	4870	4870	0
516	20240627	103900	40280230	4870	4870	4870	4870	0
517	20240627	103800	40280230	4870	4870	4870	4870	1
518	20240627	103700	40275360	4870	4870	4870	4870	0
519	20240627	103600	40275360	4870	4870	4870	4870	1
520	20240627	103500	40270490	4870	4870	4870	4870	0
521	20240627	103400	40270490	4870	4870	4870	4870	1
522	20240627	103300	40265620	4870	4865	4870	4860	690
523	20240627	103200	36912125	4865	4860	4865	4860	619
524	20240627	103100	33900785	4860	4860	4860	4860	437
525	20240627	103000	31776965	4860	4860	4860	4860	42
526	20240627	102900	31572845	4860	4860	4860	4860	0
527	20240627	102800	31572845	4860	4860	4860	4860	0
528	20240627	102700	31572845	4860	4860	4860	4860	0
529	20240627	102600	31572845	4860	4860	4860	4860	0
530	20240627	102500	31572845	4860	4860	4860	4860	0
531	20240627	102400	31572845	4860	4860	4860	4860	1
532	20240627	102300	31567985	4855	4855	4855	4855	0
533	20240627	102200	31567985	4855	4855	4855	4855	0
534	20240627	102100	31567985	4855	4855	4855	4855	1
535	20240627	102000	31563130	4850	4850	4850	4850	0
536	20240627	101900	31563130	4850	4850	4850	4850	0
537	20240627	101800	31563130	4850	4850	4850	4850	0
538	20240627	101700	31563130	4850	4850	4850	4850	0
539	20240627	101600	31563130	4850	4850	4850	4850	0
540	20240627	101500	31563130	4850	4850	4850	4850	205
541	20240627	101400	30568880	4850	4850	4850	4850	0
542	20240627	101300	30568880	4850	4850	4850	4850	0
543	20240627	101200	30568880	4850	4850	4850	4850	0
544	20240627	101100	30568880	4850	4850	4850	4850	0
545	20240627	101000	30568880	4850	4850	4850	4850	0
546	20240627	100900	30568880	4850	4850	4850	4850	0
547	20240627	100800	30568880	4850	4850	4850	4850	0
548	20240627	100700	30568880	4850	4850	4850	4850	0
549	20240627	100600	30568880	4850	4850	4850	4850	0
550	20240627	100500	30568880	4850	4850	4850	4850	0
551	20240627	100400	30568880	4850	4855	4855	4850	2
552	20240627	100300	30559175	4855	4855	4855	4855	3
553	20240627	100200	30544610	4855	4855	4855	4855	0
554	20240627	100100	30544610	4855	4855	4855	4855	1
555	20240627	100000	30539755	4855	4855	4855	4855	5
556	20240627	095900	30515480	4845	4845	4845	4845	0
557	20240627	095800	30515480	4845	4850	4850	4845	200
558	20240627	095700	29546470	4850	4850	4850	4850	0
559	20240627	095600	29546470	4850	4850	4850	4850	0
560	20240627	095500	29546470	4850	4850	4850	4850	21
561	20240627	095400	29444620	4850	4850	4850	4850	0
562	20240627	095300	29444620	4850	4850	4850	4850	0
563	20240627	095200	29444620	4850	4850	4850	4850	0
564	20240627	095100	29444620	4850	4850	4850	4850	0
565	20240627	095000	29444620	4850	4850	4850	4850	0
566	20240627	094900	29444620	4850	4850	4850	4850	0
567	20240627	094800	29444620	4850	4850	4850	4850	0
568	20240627	094700	29444620	4850	4850	4850	4850	0
569	20240627	094600	29444620	4850	4850	4850	4850	0
570	20240627	094500	29444620	4850	4850	4850	4850	401
571	20240627	094400	27499770	4850	4850	4850	4850	358
572	20240627	094300	25763470	4850	4850	4850	4850	230
573	20240627	094200	24647970	4855	4855	4855	4855	0
574	20240627	094100	24647970	4855	4855	4855	4855	0
575	20240627	094000	24647970	4855	4855	4855	4855	0
576	20240627	093900	24647970	4855	4855	4855	4855	1
577	20240627	093800	24643115	4860	4860	4860	4860	0
578	20240627	093700	24643115	4860	4860	4860	4860	0
579	20240627	093600	24643115	4860	4860	4860	4860	0
580	20240627	093500	24643115	4860	4860	4860	4860	5
581	20240627	093400	24618815	4855	4855	4855	4855	1
582	20240627	093300	24613960	4855	4855	4855	4855	0
583	20240627	093200	24613960	4855	4855	4855	4855	23
584	20240627	093100	24502295	4855	4855	4855	4855	78
585	20240627	093000	24123605	4855	4855	4855	4855	100
586	20240627	092900	23638105	4855	4855	4855	4855	22
587	20240627	092800	23531295	4855	4855	4855	4855	0
588	20240627	092700	23531295	4855	4855	4855	4855	20
589	20240627	092600	23434195	4860	4860	4860	4860	30
590	20240627	092500	23288395	4855	4855	4855	4855	0
591	20240627	092400	23288395	4855	4855	4855	4855	0
592	20240627	092300	23288395	4855	4855	4855	4855	0
593	20240627	092200	23288395	4855	4855	4855	4855	0
594	20240627	092100	23288395	4855	4855	4855	4855	0
595	20240627	092000	23288395	4855	4855	4855	4855	1
596	20240627	091900	23283540	4860	4855	4860	4855	206
597	20240627	091800	22282890	4845	4845	4845	4845	0
598	20240627	091700	22282890	4845	4845	4845	4845	160
599	20240627	091600	21507690	4845	4845	4845	4845	0
600	20240627	091500	21507690	4845	4850	4850	4845	685
601	20240627	091400	18187065	4855	4855	4855	4855	131
602	20240627	091300	17551060	4860	4860	4860	4845	1774
603	20240627	091200	8947010	4860	4860	4860	4860	0
604	20240627	091100	8947010	4860	4860	4860	4860	0
605	20240627	091000	8947010	4860	4860	4860	4860	500
606	20240627	090900	6517010	4860	4860	4860	4860	81
607	20240627	090800	6123350	4870	4870	4870	4870	0
608	20240627	090700	6123350	4870	4870	4870	4870	27
609	20240627	090600	5991860	4875	4875	4875	4875	0
610	20240627	090500	5991860	4875	4875	4875	4875	0
611	20240627	090400	5991860	4875	4875	4875	4875	112
612	20240627	090300	5445860	4875	4870	4875	4870	375
613	20240627	090200	3619305	4875	4875	4875	4875	10
614	20240627	090100	3570555	4875	4880	4880	4875	104
615	20240627	090000	3063535	4875	4880	4880	4875	628