KissMeData/036710/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192100	109822440	2490	2490	2490	2490	1801
3	20240627	192000	109822440	2490	2490	2490	2490	0
4	20240627	191900	109822440	2490	2490	2490	2490	0
5	20240627	191800	109822440	2490	2490	2490	2490	0
6	20240627	191700	109822440	2490	2490	2490	2490	0
7	20240627	191600	109822440	2490	2490	2490	2490	0
8	20240627	191500	109822440	2490	2490	2490	2490	0
9	20240627	191400	109822440	2490	2490	2490	2490	0
10	20240627	191300	109822440	2490	2490	2490	2490	0
11	20240627	191200	109822440	2490	2490	2490	2490	0
12	20240627	191100	109822440	2490	2490	2490	2490	0
13	20240627	191000	109822440	2490	2490	2490	2490	0
14	20240627	190900	109822440	2490	2490	2490	2490	0
15	20240627	190800	109822440	2490	2490	2490	2490	0
16	20240627	190700	109822440	2490	2490	2490	2490	0
17	20240627	190600	109822440	2490	2490	2490	2490	0
18	20240627	190500	109822440	2490	2490	2490	2490	0
19	20240627	190400	109822440	2490	2490	2490	2490	0
20	20240627	190300	109822440	2490	2490	2490	2490	0
21	20240627	190200	109822440	2490	2490	2490	2490	0
22	20240627	190100	109822440	2490	2490	2490	2490	0
23	20240627	190000	109822440	2490	2490	2490	2490	0
24	20240627	185900	109822440	2490	2490	2490	2490	0
25	20240627	185800	109822440	2490	2490	2490	2490	0
26	20240627	185700	109822440	2490	2490	2490	2490	0
27	20240627	185600	109822440	2490	2490	2490	2490	0
28	20240627	185500	109822440	2490	2490	2490	2490	0
29	20240627	185400	109822440	2490	2490	2490	2490	0
30	20240627	185300	109822440	2490	2490	2490	2490	0
31	20240627	185200	109822440	2490	2490	2490	2490	0
32	20240627	185100	109822440	2490	2490	2490	2490	1801
33	20240627	185000	109822440	2490	2490	2490	2490	0
34	20240627	184900	109822440	2490	2490	2490	2490	0
35	20240627	184800	109822440	2490	2490	2490	2490	0
36	20240627	184700	109822440	2490	2490	2490	2490	0
37	20240627	184600	109822440	2490	2490	2490	2490	0
38	20240627	184500	109822440	2490	2490	2490	2490	0
39	20240627	184400	109822440	2490	2490	2490	2490	0
40	20240627	184300	109822440	2490	2490	2490	2490	0
41	20240627	184200	109822440	2490	2490	2490	2490	0
42	20240627	184100	109822440	2490	2490	2490	2490	0
43	20240627	184000	109822440	2490	2490	2490	2490	0
44	20240627	183900	109822440	2490	2490	2490	2490	0
45	20240627	183800	109822440	2490	2490	2490	2490	0
46	20240627	183700	109822440	2490	2490	2490	2490	0
47	20240627	183600	109822440	2490	2490	2490	2490	0
48	20240627	183500	109822440	2490	2490	2490	2490	0
49	20240627	183400	109822440	2490	2490	2490	2490	0
50	20240627	183300	109822440	2490	2490	2490	2490	0
51	20240627	183200	109822440	2490	2490	2490	2490	0
52	20240627	183100	109822440	2490	2490	2490	2490	0
53	20240627	183000	109822440	2490	2490	2490	2490	0
54	20240627	182900	109822440	2490	2490	2490	2490	0
55	20240627	182800	109822440	2490	2490	2490	2490	0
56	20240627	182700	109822440	2490	2490	2490	2490	0
57	20240627	182600	109822440	2490	2490	2490	2490	0
58	20240627	182500	109822440	2490	2490	2490	2490	0
59	20240627	182400	109822440	2490	2490	2490	2490	0
60	20240627	182300	109822440	2490	2490	2490	2490	0
61	20240627	182200	109822440	2490	2490	2490	2490	0
62	20240627	182100	109822440	2490	2490	2490	2490	1801
63	20240627	182000	109822440	2490	2490	2490	2490	0
64	20240627	181900	109822440	2490	2490	2490	2490	0
65	20240627	181800	109822440	2490	2490	2490	2490	0
66	20240627	181700	109822440	2490	2490	2490	2490	0
67	20240627	181600	109822440	2490	2490	2490	2490	0
68	20240627	181500	109822440	2490	2490	2490	2490	0
69	20240627	181400	109822440	2490	2490	2490	2490	0
70	20240627	181300	109822440	2490	2490	2490	2490	0
71	20240627	181200	109822440	2490	2490	2490	2490	0
72	20240627	181100	109822440	2490	2490	2490	2490	0
73	20240627	181000	109822440	2490	2490	2490	2490	0
74	20240627	180900	109822440	2490	2490	2490	2490	0
75	20240627	180800	109822440	2490	2490	2490	2490	0
76	20240627	180700	109822440	2490	2490	2490	2490	0
77	20240627	180600	109822440	2490	2490	2490	2490	0
78	20240627	180500	109822440	2490	2490	2490	2490	0
79	20240627	180400	109822440	2490	2490	2490	2490	0
80	20240627	180300	109822440	2490	2490	2490	2490	0
81	20240627	180200	109822440	2490	2490	2490	2490	0
82	20240627	180100	109822440	2490	2490	2490	2490	0
83	20240627	180000	109822440	2490	2490	2490	2490	0
84	20240627	175900	109822440	2490	2490	2490	2490	0
85	20240627	175800	109822440	2490	2490	2490	2490	0
86	20240627	175700	109822440	2490	2490	2490	2490	0
87	20240627	175600	109822440	2490	2490	2490	2490	0
88	20240627	175500	109822440	2490	2490	2490	2490	0
89	20240627	175400	109822440	2490	2490	2490	2490	0
90	20240627	175300	109822440	2490	2490	2490	2490	0
91	20240627	175200	109822440	2490	2490	2490	2490	0
92	20240627	175100	109822440	2490	2490	2490	2490	1801
93	20240627	175000	109822440	2490	2490	2490	2490	0
94	20240627	174900	109822440	2490	2490	2490	2490	0
95	20240627	174800	109822440	2490	2490	2490	2490	0
96	20240627	174700	109822440	2490	2490	2490	2490	0
97	20240627	174600	109822440	2490	2490	2490	2490	0
98	20240627	174500	109822440	2490	2490	2490	2490	0
99	20240627	174400	109822440	2490	2490	2490	2490	0
100	20240627	174300	109822440	2490	2490	2490	2490	0
101	20240627	174200	109822440	2490	2490	2490	2490	0
102	20240627	174100	109822440	2490	2490	2490	2490	0
103	20240627	174000	109822440	2490	2490	2490	2490	0
104	20240627	173900	109822440	2490	2490	2490	2490	0
105	20240627	173800	109822440	2490	2490	2490	2490	0
106	20240627	173700	109822440	2490	2490	2490	2490	0
107	20240627	173600	109822440	2490	2490	2490	2490	0
108	20240627	173500	109822440	2490	2490	2490	2490	0
109	20240627	173400	109822440	2490	2490	2490	2490	0
110	20240627	173300	109822440	2490	2490	2490	2490	0
111	20240627	173200	109822440	2490	2490	2490	2490	0
112	20240627	173100	109822440	2490	2490	2490	2490	0
113	20240627	173000	109822440	2490	2490	2490	2490	0
114	20240627	172900	109822440	2490	2490	2490	2490	0
115	20240627	172800	109822440	2490	2490	2490	2490	0
116	20240627	172700	109822440	2490	2490	2490	2490	0
117	20240627	172600	109822440	2490	2490	2490	2490	0
118	20240627	172500	109822440	2490	2490	2490	2490	0
119	20240627	172400	109822440	2490	2490	2490	2490	0
120	20240627	172300	109822440	2490	2490	2490	2490	0
121	20240627	172200	109822440	2490	2490	2490	2490	0
122	20240627	172100	109822440	2490	2490	2490	2490	1801
123	20240627	172000	109822440	2490	2490	2490	2490	0
124	20240627	171900	109822440	2490	2490	2490	2490	0
125	20240627	171800	109822440	2490	2490	2490	2490	0
126	20240627	171700	109822440	2490	2490	2490	2490	0
127	20240627	171600	109822440	2490	2490	2490	2490	0
128	20240627	171500	109822440	2490	2490	2490	2490	0
129	20240627	171400	109822440	2490	2490	2490	2490	0
130	20240627	171300	109822440	2490	2490	2490	2490	0
131	20240627	171200	109822440	2490	2490	2490	2490	0
132	20240627	171100	109822440	2490	2490	2490	2490	0
133	20240627	171000	109822440	2490	2490	2490	2490	0
134	20240627	170900	109822440	2490	2490	2490	2490	0
135	20240627	170800	109822440	2490	2490	2490	2490	0
136	20240627	170700	109822440	2490	2490	2490	2490	0
137	20240627	170600	109822440	2490	2490	2490	2490	0
138	20240627	170500	109822440	2490	2490	2490	2490	0
139	20240627	170400	109822440	2490	2490	2490	2490	0
140	20240627	170300	109822440	2490	2490	2490	2490	0
141	20240627	170200	109822440	2490	2490	2490	2490	0
142	20240627	170100	109822440	2490	2490	2490	2490	0
143	20240627	170000	109822440	2490	2490	2490	2490	0
144	20240627	165900	109822440	2490	2490	2490	2490	0
145	20240627	165800	109822440	2490	2490	2490	2490	0
146	20240627	165700	109822440	2490	2490	2490	2490	0
147	20240627	165600	109822440	2490	2490	2490	2490	0
148	20240627	165500	109822440	2490	2490	2490	2490	0
149	20240627	165400	109822440	2490	2490	2490	2490	0
150	20240627	165300	109822440	2490	2490	2490	2490	0
151	20240627	165200	109822440	2490	2490	2490	2490	0
152	20240627	165100	109822440	2490	2490	2490	2490	1801
153	20240627	165000	109822440	2490	2490	2490	2490	0
154	20240627	164900	109822440	2490	2490	2490	2490	0
155	20240627	164800	109822440	2490	2490	2490	2490	0
156	20240627	164700	109822440	2490	2490	2490	2490	0
157	20240627	164600	109822440	2490	2490	2490	2490	0
158	20240627	164500	109822440	2490	2490	2490	2490	0
159	20240627	164400	109822440	2490	2490	2490	2490	0
160	20240627	164300	109822440	2490	2490	2490	2490	0
161	20240627	164200	109822440	2490	2490	2490	2490	0
162	20240627	164100	109822440	2490	2490	2490	2490	0
163	20240627	164000	109822440	2490	2490	2490	2490	0
164	20240627	163900	109822440	2490	2490	2490	2490	0
165	20240627	163800	109822440	2490	2490	2490	2490	0
166	20240627	163700	109822440	2490	2490	2490	2490	0
167	20240627	163600	109822440	2490	2490	2490	2490	0
168	20240627	163500	109822440	2490	2490	2490	2490	0
169	20240627	163400	109822440	2490	2490	2490	2490	0
170	20240627	163300	109822440	2490	2490	2490	2490	0
171	20240627	163200	109822440	2490	2490	2490	2490	0
172	20240627	163100	109822440	2490	2490	2490	2490	0
173	20240627	163000	109822440	2490	2490	2490	2490	0
174	20240627	162900	109822440	2490	2490	2490	2490	0
175	20240627	162800	109822440	2490	2490	2490	2490	0
176	20240627	162700	109822440	2490	2490	2490	2490	0
177	20240627	162600	109822440	2490	2490	2490	2490	0
178	20240627	162500	109822440	2490	2490	2490	2490	0
179	20240627	162400	109822440	2490	2490	2490	2490	0
180	20240627	162300	109822440	2490	2490	2490	2490	0
181	20240627	162200	109822440	2490	2490	2490	2490	0
182	20240627	162100	109822440	2490	2490	2490	2490	1801
183	20240627	162000	109822440	2490	2490	2490	2490	0
184	20240627	161900	109822440	2490	2490	2490	2490	0
185	20240627	161800	109822440	2490	2490	2490	2490	0
186	20240627	161700	109822440	2490	2490	2490	2490	0
187	20240627	161600	109822440	2490	2490	2490	2490	0
188	20240627	161500	109822440	2490	2490	2490	2490	0
189	20240627	161400	109822440	2490	2490	2490	2490	0
190	20240627	161300	109822440	2490	2490	2490	2490	0
191	20240627	161200	109822440	2490	2490	2490	2490	0
192	20240627	161100	109822440	2490	2490	2490	2490	0
193	20240627	161000	109822440	2490	2490	2490	2490	0
194	20240627	160900	109822440	2490	2490	2490	2490	0
195	20240627	160800	109822440	2490	2490	2490	2490	0
196	20240627	160700	109822440	2490	2490	2490	2490	0
197	20240627	160600	109822440	2490	2490	2490	2490	0
198	20240627	160500	109822440	2490	2490	2490	2490	0
199	20240627	160400	109822440	2490	2490	2490	2490	0
200	20240627	160300	109822440	2490	2490	2490	2490	0
201	20240627	160200	109822440	2490	2490	2490	2490	0
202	20240627	160100	109822440	2490	2490	2490	2490	0
203	20240627	160000	109822440	2490	2490	2490	2490	0
204	20240627	155900	109822440	2490	2490	2490	2490	0
205	20240627	155800	109822440	2490	2490	2490	2490	0
206	20240627	155700	109822440	2490	2490	2490	2490	0
207	20240627	155600	109822440	2490	2490	2490	2490	0
208	20240627	155500	109822440	2490	2490	2490	2490	0
209	20240627	155400	109822440	2490	2490	2490	2490	0
210	20240627	155300	109822440	2490	2490	2490	2490	0
211	20240627	155200	109822440	2490	2490	2490	2490	0
212	20240627	155100	109822440	2490	2490	2490	2490	1801
213	20240627	155000	109822440	2490	2490	2490	2490	0
214	20240627	154900	109822440	2490	2490	2490	2490	0
215	20240627	154800	109822440	2490	2490	2490	2490	0
216	20240627	154700	109822440	2490	2490	2490	2490	0
217	20240627	154600	109822440	2490	2490	2490	2490	0
218	20240627	154500	109822440	2490	2490	2490	2490	0
219	20240627	154400	109822440	2490	2490	2490	2490	0
220	20240627	154300	109822440	2490	2490	2490	2490	0
221	20240627	154200	109822440	2490	2490	2490	2490	0
222	20240627	154100	109822440	2490	2490	2490	2490	0
223	20240627	154000	109822440	2490	2490	2490	2490	0
224	20240627	153900	109822440	2490	2490	2490	2490	0
225	20240627	153800	109822440	2490	2490	2490	2490	0
226	20240627	153700	109822440	2490	2490	2490	2490	0
227	20240627	153600	109822440	2490	2490	2490	2490	0
228	20240627	153500	109822440	2490	2490	2490	2490	0
229	20240627	153400	109822440	2490	2490	2490	2490	0
230	20240627	153300	109822440	2490	2490	2490	2490	0
231	20240627	153200	109822440	2490	2490	2490	2490	0
232	20240627	153100	109822440	2490	2490	2490	2490	0
233	20240627	153000	109822440	2490	2490	2490	2490	1801
234	20240627	152900	105337950	2490	2490	2490	2490	0
235	20240627	152800	105337950	2490	2490	2490	2490	0
236	20240627	152700	105337950	2490	2490	2490	2490	0
237	20240627	152600	105337950	2490	2490	2490	2490	0
238	20240627	152500	105337950	2490	2490	2490	2490	0
239	20240627	152400	105337950	2490	2490	2490	2490	0
240	20240627	152300	105337950	2490	2490	2490	2490	0
241	20240627	152200	105337950	2490	2490	2490	2490	0
242	20240627	152100	105337950	2490	2490	2490	2490	0
243	20240627	152000	105337950	2490	2490	2490	2490	0
244	20240627	151900	105337950	2490	2485	2490	2470	119
245	20240627	151800	105043975	2490	2490	2490	2485	6
246	20240627	151700	105029045	2485	2480	2485	2470	851
247	20240627	151600	102918895	2470	2470	2470	2470	0
248	20240627	151500	102918895	2470	2470	2470	2470	500
249	20240627	151400	101683895	2480	2480	2480	2480	0
250	20240627	151300	101683895	2480	2480	2480	2480	0
251	20240627	151200	101683895	2480	2480	2480	2480	229
252	20240627	151100	101115975	2485	2485	2485	2470	44
253	20240627	151000	101007265	2470	2470	2470	2470	0
254	20240627	150900	101007265	2470	2475	2475	2470	35
255	20240627	150800	100920695	2485	2485	2485	2485	1739
256	20240627	150700	96599280	2485	2485	2485	2485	0
257	20240627	150600	96599280	2485	2485	2485	2485	0
258	20240627	150500	96599280	2485	2485	2485	2485	0
259	20240627	150400	96599280	2485	2485	2485	2485	0
260	20240627	150300	96599280	2485	2485	2485	2485	0
261	20240627	150200	96599280	2485	2485	2485	2485	0
262	20240627	150100	96599280	2485	2485	2485	2485	0
263	20240627	150000	96599280	2485	2470	2485	2470	2186
264	20240627	145900	91198570	2480	2470	2480	2470	730
265	20240627	145800	89388180	2470	2470	2470	2470	205
266	20240627	145700	88881830	2470	2470	2470	2470	0
267	20240627	145600	88881830	2470	2470	2470	2470	0
268	20240627	145500	88881830	2470	2480	2480	2470	110
269	20240627	145400	88610080	2480	2480	2480	2480	1000
270	20240627	145300	86130080	2480	2480	2480	2480	0
271	20240627	145200	86130080	2480	2480	2480	2480	1
272	20240627	145100	86127600	2470	2470	2470	2470	0
273	20240627	145000	86127600	2470	2470	2470	2470	0
274	20240627	144900	86127600	2470	2470	2470	2470	0
275	20240627	144800	86127600	2470	2470	2470	2470	0
276	20240627	144700	86127600	2470	2470	2470	2470	0
277	20240627	144600	86127600	2470	2470	2470	2470	0
278	20240627	144500	86127600	2470	2470	2470	2470	0
279	20240627	144400	86127600	2470	2470	2470	2470	0
280	20240627	144300	86127600	2470	2470	2470	2470	500
281	20240627	144200	84892600	2480	2480	2480	2480	0
282	20240627	144100	84892600	2480	2480	2480	2480	0
283	20240627	144000	84892600	2480	2480	2480	2480	0
284	20240627	143900	84892600	2480	2480	2480	2480	0
285	20240627	143800	84892600	2480	2480	2480	2480	0
286	20240627	143700	84892600	2480	2480	2480	2480	0
287	20240627	143600	84892600	2480	2480	2480	2480	0
288	20240627	143500	84892600	2480	2480	2480	2480	1
289	20240627	143400	84890120	2475	2475	2475	2475	0
290	20240627	143300	84890120	2475	2470	2475	2470	1112
291	20240627	143200	82138420	2470	2470	2470	2470	111
292	20240627	143100	81864250	2465	2465	2465	2465	340
293	20240627	143000	81026150	2475	2475	2475	2475	1
294	20240627	142900	81023675	2470	2470	2470	2470	0
295	20240627	142800	81023675	2470	2470	2470	2470	37
296	20240627	142700	80932285	2465	2465	2465	2465	1
297	20240627	142600	80929820	2480	2470	2480	2470	51
298	20240627	142500	80803840	2465	2465	2465	2465	12
299	20240627	142400	80774260	2480	2480	2480	2480	0
300	20240627	142300	80774260	2480	2480	2480	2480	1
301	20240627	142200	80771780	2465	2475	2475	2465	3383
302	20240627	142100	72427695	2470	2470	2470	2470	0
303	20240627	142000	72427695	2470	2470	2470	2470	0
304	20240627	141900	72427695	2470	2470	2470	2470	0
305	20240627	141800	72427695	2470	2470	2470	2470	0
306	20240627	141700	72427695	2470	2470	2470	2470	0
307	20240627	141600	72427695	2470	2470	2470	2470	0
308	20240627	141500	72427695	2470	2470	2470	2470	0
309	20240627	141400	72427695	2470	2470	2470	2470	0
310	20240627	141300	72427695	2470	2470	2470	2470	0
311	20240627	141200	72427695	2470	2470	2470	2470	500
312	20240627	141100	71192695	2470	2470	2470	2470	771
313	20240627	141000	69288325	2470	2470	2470	2470	0
314	20240627	140900	69288325	2470	2470	2470	2470	247
315	20240627	140800	68678235	2480	2475	2480	2470	104
316	20240627	140700	68420955	2485	2485	2485	2485	0
317	20240627	140600	68420955	2485	2485	2485	2485	0
318	20240627	140500	68420955	2485	2485	2485	2485	0
319	20240627	140400	68420955	2485	2485	2485	2485	0
320	20240627	140300	68420955	2485	2485	2485	2485	0
321	20240627	140200	68420955	2485	2485	2485	2485	0
322	20240627	140100	68420955	2485	2485	2485	2485	0
323	20240627	140000	68420955	2485	2485	2485	2485	0
324	20240627	135900	68420955	2485	2485	2485	2485	0
325	20240627	135800	68420955	2485	2485	2485	2485	0
326	20240627	135700	68420955	2485	2485	2485	2485	0
327	20240627	135600	68420955	2485	2485	2485	2485	0
328	20240627	135500	68420955	2485	2485	2485	2485	3
329	20240627	135400	68413500	2490	2490	2490	2490	0
330	20240627	135300	68413500	2490	2490	2490	2490	0
331	20240627	135200	68413500	2490	2490	2490	2490	0
332	20240627	135100	68413500	2490	2490	2490	2490	0
333	20240627	135000	68413500	2490	2490	2490	2490	0
334	20240627	134900	68413500	2490	2490	2490	2490	0
335	20240627	134800	68413500	2490	2490	2490	2490	0
336	20240627	134700	68413500	2490	2490	2490	2490	0
337	20240627	134600	68413500	2490	2490	2490	2490	0
338	20240627	134500	68413500	2490	2490	2490	2490	0
339	20240627	134400	68413500	2490	2490	2490	2490	0
340	20240627	134300	68413500	2490	2490	2490	2490	0
341	20240627	134200	68413500	2490	2490	2490	2490	0
342	20240627	134100	68413500	2490	2490	2490	2490	0
343	20240627	134000	68413500	2490	2490	2490	2490	0
344	20240627	133900	68413500	2490	2490	2490	2490	0
345	20240627	133800	68413500	2490	2490	2490	2490	4
346	20240627	133700	68403540	2490	2490	2490	2490	0
347	20240627	133600	68403540	2490	2490	2490	2490	0
348	20240627	133500	68403540	2490	2490	2490	2490	0
349	20240627	133400	68403540	2490	2490	2490	2490	0
350	20240627	133300	68403540	2490	2490	2490	2490	0
351	20240627	133200	68403540	2490	2490	2490	2490	0
352	20240627	133100	68403540	2490	2490	2490	2490	0
353	20240627	133000	68403540	2490	2490	2490	2490	0
354	20240627	132900	68403540	2490	2490	2490	2490	0
355	20240627	132800	68403540	2490	2490	2490	2490	1
356	20240627	132700	68401050	2475	2475	2475	2475	0
357	20240627	132600	68401050	2475	2475	2475	2475	30
358	20240627	132500	68326800	2490	2490	2490	2490	0
359	20240627	132400	68326800	2490	2490	2490	2490	0
360	20240627	132300	68326800	2490	2490	2490	2490	0
361	20240627	132200	68326800	2490	2490	2490	2490	0
362	20240627	132100	68326800	2490	2490	2490	2490	0
363	20240627	132000	68326800	2490	2490	2490	2490	0
364	20240627	131900	68326800	2490	2490	2490	2490	0
365	20240627	131800	68326800	2490	2490	2490	2490	0
366	20240627	131700	68326800	2490	2490	2490	2490	0
367	20240627	131600	68326800	2490	2490	2490	2490	0
368	20240627	131500	68326800	2490	2490	2490	2490	0
369	20240627	131400	68326800	2490	2490	2490	2490	0
370	20240627	131300	68326800	2490	2490	2490	2490	0
371	20240627	131200	68326800	2490	2490	2490	2490	0
372	20240627	131100	68326800	2490	2490	2490	2490	0
373	20240627	131000	68326800	2490	2490	2490	2490	0
374	20240627	130900	68326800	2490	2490	2490	2490	0
375	20240627	130800	68326800	2490	2490	2490	2490	0
376	20240627	130700	68326800	2490	2490	2490	2490	0
377	20240627	130600	68326800	2490	2490	2490	2490	0
378	20240627	130500	68326800	2490	2490	2490	2490	0
379	20240627	130400	68326800	2490	2490	2490	2490	0
380	20240627	130300	68326800	2490	2490	2490	2490	1
381	20240627	130200	68324310	2485	2485	2485	2485	1006
382	20240627	130100	65824400	2470	2470	2470	2470	2000
383	20240627	130000	60884400	2485	2485	2485	2485	0
384	20240627	125900	60884400	2485	2485	2485	2485	0
385	20240627	125800	60884400	2485	2485	2485	2485	0
386	20240627	125700	60884400	2485	2485	2485	2485	1
387	20240627	125600	60881915	2470	2470	2470	2470	0
388	20240627	125500	60881915	2470	2470	2470	2470	0
389	20240627	125400	60881915	2470	2470	2470	2470	0
390	20240627	125300	60881915	2470	2480	2480	2470	1040
391	20240627	125200	58310150	2485	2485	2485	2485	0
392	20240627	125100	58310150	2485	2485	2485	2485	0
393	20240627	125000	58310150	2485	2485	2485	2485	0
394	20240627	124900	58310150	2485	2485	2485	2485	0
395	20240627	124800	58310150	2485	2485	2485	2485	5
396	20240627	124700	58297725	2485	2485	2485	2485	0
397	20240627	124600	58297725	2485	2485	2485	2485	0
398	20240627	124500	58297725	2485	2485	2485	2485	0
399	20240627	124400	58297725	2485	2485	2485	2485	0
400	20240627	124300	58297725	2485	2485	2485	2485	0
401	20240627	124200	58297725	2485	2485	2485	2485	0
402	20240627	124100	58297725	2485	2485	2485	2485	0
403	20240627	124000	58297725	2485	2485	2485	2485	0
404	20240627	123900	58297725	2485	2485	2485	2485	0
405	20240627	123800	58297725	2485	2485	2485	2485	0
406	20240627	123700	58297725	2485	2485	2485	2485	0
407	20240627	123600	58297725	2485	2485	2485	2485	0
408	20240627	123500	58297725	2485	2485	2485	2485	0
409	20240627	123400	58297725	2485	2485	2485	2485	0
410	20240627	123300	58297725	2485	2485	2485	2485	0
411	20240627	123200	58297725	2485	2485	2485	2485	0
412	20240627	123100	58297725	2485	2485	2485	2485	0
413	20240627	123000	58297725	2485	2485	2485	2485	0
414	20240627	122900	58297725	2485	2485	2485	2485	100
415	20240627	122800	58049225	2485	2485	2485	2485	0
416	20240627	122700	58049225	2485	2485	2485	2485	0
417	20240627	122600	58049225	2485	2485	2485	2485	0
418	20240627	122500	58049225	2485	2485	2485	2485	0
419	20240627	122400	58049225	2485	2485	2485	2485	1
420	20240627	122300	58046740	2475	2475	2475	2475	0
421	20240627	122200	58046740	2475	2475	2475	2475	3
422	20240627	122100	58039315	2480	2480	2480	2480	0
423	20240627	122000	58039315	2480	2480	2480	2480	0
424	20240627	121900	58039315	2480	2480	2480	2480	140
425	20240627	121800	57692115	2485	2485	2485	2485	0
426	20240627	121700	57692115	2485	2485	2485	2485	0
427	20240627	121600	57692115	2485	2485	2485	2485	0
428	20240627	121500	57692115	2485	2485	2485	2485	0
429	20240627	121400	57692115	2485	2485	2485	2485	0
430	20240627	121300	57692115	2485	2485	2485	2485	1
431	20240627	121200	57689630	2480	2480	2480	2480	0
432	20240627	121100	57689630	2480	2480	2480	2480	0
433	20240627	121000	57689630	2480	2480	2480	2480	0
434	20240627	120900	57689630	2480	2480	2480	2480	0
435	20240627	120800	57689630	2480	2480	2480	2480	0
436	20240627	120700	57689630	2480	2480	2480	2480	0
437	20240627	120600	57689630	2480	2480	2480	2480	961
438	20240627	120500	55306350	2490	2490	2490	2490	0
439	20240627	120400	55306350	2490	2490	2490	2490	0
440	20240627	120300	55306350	2490	2490	2490	2490	0
441	20240627	120200	55306350	2490	2490	2490	2490	0
442	20240627	120100	55306350	2490	2490	2490	2490	0
443	20240627	120000	55306350	2490	2490	2490	2490	0
444	20240627	115900	55306350	2490	2490	2490	2490	0
445	20240627	115800	55306350	2490	2490	2490	2490	0
446	20240627	115700	55306350	2490	2490	2490	2490	0
447	20240627	115600	55306350	2490	2490	2490	2490	0
448	20240627	115500	55306350	2490	2490	2490	2490	0
449	20240627	115400	55306350	2490	2490	2490	2490	0
450	20240627	115300	55306350	2490	2490	2490	2490	0
451	20240627	115200	55306350	2490	2490	2490	2490	0
452	20240627	115100	55306350	2490	2490	2490	2490	1
453	20240627	115000	55303860	2480	2480	2480	2480	0
454	20240627	114900	55303860	2480	2480	2480	2480	0
455	20240627	114800	55303860	2480	2480	2480	2480	0
456	20240627	114700	55303860	2480	2480	2480	2480	36
457	20240627	114600	55214580	2490	2490	2490	2490	0
458	20240627	114500	55214580	2490	2490	2490	2490	0
459	20240627	114400	55214580	2490	2490	2490	2490	0
460	20240627	114300	55214580	2490	2490	2490	2490	0
461	20240627	114200	55214580	2490	2490	2490	2490	0
462	20240627	114100	55214580	2490	2485	2490	2485	501
463	20240627	114000	53969590	2490	2490	2490	2490	0
464	20240627	113900	53969590	2490	2490	2490	2490	0
465	20240627	113800	53969590	2490	2490	2490	2490	0
466	20240627	113700	53969590	2490	2490	2490	2490	0
467	20240627	113600	53969590	2490	2490	2490	2490	0
468	20240627	113500	53969590	2490	2490	2490	2490	0
469	20240627	113400	53969590	2490	2490	2490	2490	0
470	20240627	113300	53969590	2490	2490	2490	2490	0
471	20240627	113200	53969590	2490	2490	2490	2490	0
472	20240627	113100	53969590	2490	2490	2490	2490	0
473	20240627	113000	53969590	2490	2490	2490	2490	0
474	20240627	112900	53969590	2490	2490	2490	2490	0
475	20240627	112800	53969590	2490	2490	2490	2490	0
476	20240627	112700	53969590	2490	2490	2490	2490	0
477	20240627	112600	53969590	2490	2490	2490	2490	0
478	20240627	112500	53969590	2490	2490	2490	2490	0
479	20240627	112400	53969590	2490	2490	2490	2490	0
480	20240627	112300	53969590	2490	2490	2490	2490	0
481	20240627	112200	53969590	2490	2490	2490	2490	0
482	20240627	112100	53969590	2490	2490	2490	2490	0
483	20240627	112000	53969590	2490	2490	2490	2490	0
484	20240627	111900	53969590	2490	2490	2490	2490	1
485	20240627	111800	53967100	2480	2480	2480	2480	0
486	20240627	111700	53967100	2480	2480	2480	2480	200
487	20240627	111600	53471100	2485	2485	2485	2485	200
488	20240627	111500	52974100	2475	2475	2475	2475	0
489	20240627	111400	52974100	2475	2475	2485	2475	32
490	20240627	111300	52894600	2485	2485	2485	2485	5
491	20240627	111200	52882175	2475	2475	2475	2475	72
492	20240627	111100	52703975	2475	2475	2475	2475	1
493	20240627	111000	52701500	2475	2475	2475	2475	0
494	20240627	110900	52701500	2475	2475	2475	2475	1
495	20240627	110800	52699025	2480	2480	2480	2480	550
496	20240627	110700	51335025	2480	2480	2480	2480	5
497	20240627	110600	51322625	2480	2480	2480	2480	235
498	20240627	110500	50739825	2480	2480	2480	2480	0
499	20240627	110400	50739825	2480	2480	2480	2480	0
500	20240627	110300	50739825	2480	2480	2480	2480	0
501	20240627	110200	50739825	2480	2480	2480	2480	0
502	20240627	110100	50739825	2480	2480	2480	2480	0
503	20240627	110000	50739825	2480	2480	2480	2480	0
504	20240627	105900	50739825	2480	2480	2480	2480	0
505	20240627	105800	50739825	2480	2480	2480	2480	200
506	20240627	105700	50243825	2485	2485	2485	2485	0
507	20240627	105600	50243825	2485	2485	2485	2485	200
508	20240627	105500	49746825	2485	2485	2485	2485	0
509	20240627	105400	49746825	2485	2485	2485	2485	0
510	20240627	105300	49746825	2485	2485	2485	2485	0
511	20240627	105200	49746825	2485	2485	2485	2485	1
512	20240627	105100	49744340	2485	2485	2485	2485	0
513	20240627	105000	49744340	2485	2485	2485	2485	0
514	20240627	104900	49744340	2485	2485	2485	2485	0
515	20240627	104800	49744340	2485	2490	2490	2485	277
516	20240627	104700	49055985	2485	2490	2490	2485	38
517	20240627	104600	48961550	2490	2490	2490	2490	1
518	20240627	104500	48959060	2490	2490	2490	2490	0
519	20240627	104400	48959060	2490	2490	2490	2490	1
520	20240627	104300	48956570	2495	2495	2495	2495	0
521	20240627	104200	48956570	2495	2495	2495	2495	1
522	20240627	104100	48954075	2495	2495	2495	2495	0
523	20240627	104000	48954075	2495	2495	2495	2495	0
524	20240627	103900	48954075	2495	2495	2495	2495	0
525	20240627	103800	48954075	2495	2495	2495	2495	0
526	20240627	103700	48954075	2495	2495	2495	2495	0
527	20240627	103600	48954075	2495	2495	2495	2495	0
528	20240627	103500	48954075	2495	2495	2495	2495	2
529	20240627	103400	48949085	2495	2495	2495	2495	0
530	20240627	103300	48949085	2495	2495	2495	2495	0
531	20240627	103200	48949085	2495	2495	2495	2495	0
532	20240627	103100	48949085	2495	2495	2495	2495	0
533	20240627	103000	48949085	2495	2495	2495	2495	1
534	20240627	102900	48946590	2485	2485	2485	2485	363
535	20240627	102800	48044535	2495	2495	2495	2495	0
536	20240627	102700	48044535	2495	2495	2495	2495	0
537	20240627	102600	48044535	2495	2495	2495	2495	0
538	20240627	102500	48044535	2495	2495	2495	2495	0
539	20240627	102400	48044535	2495	2495	2495	2495	0
540	20240627	102300	48044535	2495	2495	2495	2495	0
541	20240627	102200	48044535	2495	2495	2495	2495	0
542	20240627	102100	48044535	2495	2495	2495	2495	0
543	20240627	102000	48044535	2495	2495	2495	2495	1
544	20240627	101900	48042040	2485	2485	2485	2485	1
545	20240627	101800	48039555	2495	2495	2495	2495	0
546	20240627	101700	48039555	2495	2495	2495	2495	0
547	20240627	101600	48039555	2495	2495	2495	2495	0
548	20240627	101500	48039555	2495	2495	2495	2495	0
549	20240627	101400	48039555	2495	2495	2495	2495	0
550	20240627	101300	48039555	2495	2495	2495	2495	5
551	20240627	101200	48027080	2495	2495	2495	2495	0
552	20240627	101100	48027080	2495	2495	2495	2495	1
553	20240627	101000	48024585	2485	2485	2485	2485	0
554	20240627	100900	48024585	2485	2485	2485	2485	130
555	20240627	100800	47701535	2485	2485	2485	2485	0
556	20240627	100700	47701535	2485	2490	2495	2485	450
557	20240627	100600	46582165	2495	2495	2495	2495	0
558	20240627	100500	46582165	2495	2495	2495	2495	0
559	20240627	100400	46582165	2495	2495	2495	2495	1
560	20240627	100300	46579670	2490	2490	2490	2490	319
561	20240627	100200	45785360	2495	2495	2495	2495	0
562	20240627	100100	45785360	2495	2495	2495	2495	0
563	20240627	100000	45785360	2495	2495	2495	2495	0
564	20240627	095900	45785360	2495	2495	2495	2495	0
565	20240627	095800	45785360	2495	2495	2495	2495	0
566	20240627	095700	45785360	2495	2495	2495	2495	0
567	20240627	095600	45785360	2495	2495	2495	2495	0
568	20240627	095500	45785360	2495	2495	2495	2495	0
569	20240627	095400	45785360	2495	2495	2495	2495	0
570	20240627	095300	45785360	2495	2495	2495	2495	0
571	20240627	095200	45785360	2495	2495	2495	2495	0
572	20240627	095100	45785360	2495	2495	2495	2495	0
573	20240627	095000	45785360	2495	2485	2495	2485	226
574	20240627	094900	45223740	2485	2485	2485	2485	0
575	20240627	094800	45223740	2485	2485	2485	2485	0
576	20240627	094700	45223740	2485	2485	2485	2485	0
577	20240627	094600	45223740	2485	2485	2485	2485	0
578	20240627	094500	45223740	2485	2485	2485	2485	0
579	20240627	094400	45223740	2485	2485	2485	2485	0
580	20240627	094300	45223740	2485	2485	2485	2485	0
581	20240627	094200	45223740	2485	2485	2485	2485	0
582	20240627	094100	45223740	2485	2485	2485	2485	0
583	20240627	094000	45223740	2485	2485	2485	2485	0
584	20240627	093900	45223740	2485	2485	2485	2485	0
585	20240627	093800	45223740	2485	2485	2485	2485	0
586	20240627	093700	45223740	2485	2485	2485	2485	10
587	20240627	093600	45198890	2485	2485	2485	2485	0
588	20240627	093500	45198890	2485	2490	2490	2485	104
589	20240627	093400	44940430	2500	2500	2500	2500	0
590	20240627	093300	44940430	2500	2500	2500	2500	0
591	20240627	093200	44940430	2500	2500	2500	2500	1
592	20240627	093100	44937930	2500	2500	2500	2500	0
593	20240627	093000	44937930	2500	2500	2500	2500	1
594	20240627	092900	44935430	2500	2500	2500	2500	0
595	20240627	092800	44935430	2500	2500	2500	2500	0
596	20240627	092700	44935430	2500	2500	2500	2500	1
597	20240627	092600	44932930	2485	2490	2490	2485	3033
598	20240627	092500	37394475	2500	2500	2500	2500	3
599	20240627	092400	37386975	2485	2485	2485	2485	500
600	20240627	092300	36144475	2500	2490	2500	2485	2001
601	20240627	092200	31171925	2500	2500	2500	2500	0
602	20240627	092100	31171925	2500	2500	2500	2500	0
603	20240627	092000	31171925	2500	2500	2500	2500	1
604	20240627	091900	31169425	2500	2495	2500	2495	1005
605	20240627	091800	28661925	2495	2495	2495	2495	0
606	20240627	091700	28661925	2495	2495	2495	2495	3
607	20240627	091600	28654440	2480	2480	2480	2480	5080
608	20240627	091500	16056040	2480	2480	2480	2480	920
609	20240627	091400	13774440	2480	2480	2480	2480	650
610	20240627	091300	12162440	2480	2480	2480	2480	500
611	20240627	091200	10922440	2510	2510	2510	2510	0
612	20240627	091100	10922440	2510	2510	2510	2510	1
613	20240627	091000	10919930	2485	2485	2485	2485	800
614	20240627	090900	8931930	2525	2525	2525	2525	0
615	20240627	090800	8931930	2525	2525	2525	2525	0
616	20240627	090700	8931930	2525	2525	2525	2525	0
617	20240627	090600	8931930	2525	2485	2525	2485	37
618	20240627	090500	8838905	2530	2530	2530	2530	0
619	20240627	090400	8838905	2530	2490	2530	2485	101
620	20240627	090300	8587525	2540	2540	2540	2540	0
621	20240627	090200	8587525	2540	2535	2540	2530	760
622	20240627	090100	6658530	2545	2545	2545	2545	0
623	20240627	090000	6658530	2545	2465	2555	2465	2682