KissMeData/035610/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191900	333542085	4175	4175	4175	4175	1972
3	20240627	191800	333542085	4175	4175	4175	4175	0
4	20240627	191700	333542085	4175	4175	4175	4175	0
5	20240627	191600	333542085	4175	4175	4175	4175	0
6	20240627	191500	333542085	4175	4175	4175	4175	0
7	20240627	191400	333542085	4175	4175	4175	4175	0
8	20240627	191300	333542085	4175	4175	4175	4175	0
9	20240627	191200	333542085	4175	4175	4175	4175	0
10	20240627	191100	333542085	4175	4175	4175	4175	0
11	20240627	191000	333542085	4175	4175	4175	4175	0
12	20240627	190900	333542085	4175	4175	4175	4175	0
13	20240627	190800	333542085	4175	4175	4175	4175	0
14	20240627	190700	333542085	4175	4175	4175	4175	0
15	20240627	190600	333542085	4175	4175	4175	4175	0
16	20240627	190500	333542085	4175	4175	4175	4175	0
17	20240627	190400	333542085	4175	4175	4175	4175	0
18	20240627	190300	333542085	4175	4175	4175	4175	0
19	20240627	190200	333542085	4175	4175	4175	4175	0
20	20240627	190100	333542085	4175	4175	4175	4175	0
21	20240627	190000	333542085	4175	4175	4175	4175	0
22	20240627	185900	333542085	4175	4175	4175	4175	0
23	20240627	185800	333542085	4175	4175	4175	4175	0
24	20240627	185700	333542085	4175	4175	4175	4175	0
25	20240627	185600	333542085	4175	4175	4175	4175	0
26	20240627	185500	333542085	4175	4175	4175	4175	0
27	20240627	185400	333542085	4175	4175	4175	4175	0
28	20240627	185300	333542085	4175	4175	4175	4175	0
29	20240627	185200	333542085	4175	4175	4175	4175	0
30	20240627	185100	333542085	4175	4175	4175	4175	0
31	20240627	185000	333542085	4175	4175	4175	4175	0
32	20240627	184900	333542085	4175	4175	4175	4175	1972
33	20240627	184800	333542085	4175	4175	4175	4175	0
34	20240627	184700	333542085	4175	4175	4175	4175	0
35	20240627	184600	333542085	4175	4175	4175	4175	0
36	20240627	184500	333542085	4175	4175	4175	4175	0
37	20240627	184400	333542085	4175	4175	4175	4175	0
38	20240627	184300	333542085	4175	4175	4175	4175	0
39	20240627	184200	333542085	4175	4175	4175	4175	0
40	20240627	184100	333542085	4175	4175	4175	4175	0
41	20240627	184000	333542085	4175	4175	4175	4175	0
42	20240627	183900	333542085	4175	4175	4175	4175	0
43	20240627	183800	333542085	4175	4175	4175	4175	0
44	20240627	183700	333542085	4175	4175	4175	4175	0
45	20240627	183600	333542085	4175	4175	4175	4175	0
46	20240627	183500	333542085	4175	4175	4175	4175	0
47	20240627	183400	333542085	4175	4175	4175	4175	0
48	20240627	183300	333542085	4175	4175	4175	4175	0
49	20240627	183200	333542085	4175	4175	4175	4175	0
50	20240627	183100	333542085	4175	4175	4175	4175	0
51	20240627	183000	333542085	4175	4175	4175	4175	0
52	20240627	182900	333542085	4175	4175	4175	4175	0
53	20240627	182800	333542085	4175	4175	4175	4175	0
54	20240627	182700	333542085	4175	4175	4175	4175	0
55	20240627	182600	333542085	4175	4175	4175	4175	0
56	20240627	182500	333542085	4175	4175	4175	4175	0
57	20240627	182400	333542085	4175	4175	4175	4175	0
58	20240627	182300	333542085	4175	4175	4175	4175	0
59	20240627	182200	333542085	4175	4175	4175	4175	0
60	20240627	182100	333542085	4175	4175	4175	4175	0
61	20240627	182000	333542085	4175	4175	4175	4175	0
62	20240627	181900	333542085	4175	4175	4175	4175	1972
63	20240627	181800	333542085	4175	4175	4175	4175	0
64	20240627	181700	333542085	4175	4175	4175	4175	0
65	20240627	181600	333542085	4175	4175	4175	4175	0
66	20240627	181500	333542085	4175	4175	4175	4175	0
67	20240627	181400	333542085	4175	4175	4175	4175	0
68	20240627	181300	333542085	4175	4175	4175	4175	0
69	20240627	181200	333542085	4175	4175	4175	4175	0
70	20240627	181100	333542085	4175	4175	4175	4175	0
71	20240627	181000	333542085	4175	4175	4175	4175	0
72	20240627	180900	333542085	4175	4175	4175	4175	0
73	20240627	180800	333542085	4175	4175	4175	4175	0
74	20240627	180700	333542085	4175	4175	4175	4175	0
75	20240627	180600	333542085	4175	4175	4175	4175	0
76	20240627	180500	333542085	4175	4175	4175	4175	0
77	20240627	180400	333542085	4175	4175	4175	4175	0
78	20240627	180300	333542085	4175	4175	4175	4175	0
79	20240627	180200	333542085	4175	4175	4175	4175	0
80	20240627	180100	333542085	4175	4175	4175	4175	0
81	20240627	180000	333542085	4175	4175	4175	4175	0
82	20240627	175900	333542085	4175	4175	4175	4175	0
83	20240627	175800	333542085	4175	4175	4175	4175	0
84	20240627	175700	333542085	4175	4175	4175	4175	0
85	20240627	175600	333542085	4175	4175	4175	4175	0
86	20240627	175500	333542085	4175	4175	4175	4175	0
87	20240627	175400	333542085	4175	4175	4175	4175	0
88	20240627	175300	333542085	4175	4175	4175	4175	0
89	20240627	175200	333542085	4175	4175	4175	4175	0
90	20240627	175100	333542085	4175	4175	4175	4175	0
91	20240627	175000	333542085	4175	4175	4175	4175	0
92	20240627	174900	333542085	4175	4175	4175	4175	1972
93	20240627	174800	333542085	4175	4175	4175	4175	0
94	20240627	174700	333542085	4175	4175	4175	4175	0
95	20240627	174600	333542085	4175	4175	4175	4175	0
96	20240627	174500	333542085	4175	4175	4175	4175	0
97	20240627	174400	333542085	4175	4175	4175	4175	0
98	20240627	174300	333542085	4175	4175	4175	4175	0
99	20240627	174200	333542085	4175	4175	4175	4175	0
100	20240627	174100	333542085	4175	4175	4175	4175	0
101	20240627	174000	333542085	4175	4175	4175	4175	0
102	20240627	173900	333542085	4175	4175	4175	4175	0
103	20240627	173800	333542085	4175	4175	4175	4175	0
104	20240627	173700	333542085	4175	4175	4175	4175	0
105	20240627	173600	333542085	4175	4175	4175	4175	0
106	20240627	173500	333542085	4175	4175	4175	4175	0
107	20240627	173400	333542085	4175	4175	4175	4175	0
108	20240627	173300	333542085	4175	4175	4175	4175	0
109	20240627	173200	333542085	4175	4175	4175	4175	0
110	20240627	173100	333542085	4175	4175	4175	4175	0
111	20240627	173000	333542085	4175	4175	4175	4175	0
112	20240627	172900	333542085	4175	4175	4175	4175	0
113	20240627	172800	333542085	4175	4175	4175	4175	0
114	20240627	172700	333542085	4175	4175	4175	4175	0
115	20240627	172600	333542085	4175	4175	4175	4175	0
116	20240627	172500	333542085	4175	4175	4175	4175	0
117	20240627	172400	333542085	4175	4175	4175	4175	0
118	20240627	172300	333542085	4175	4175	4175	4175	0
119	20240627	172200	333542085	4175	4175	4175	4175	0
120	20240627	172100	333542085	4175	4175	4175	4175	0
121	20240627	172000	333542085	4175	4175	4175	4175	0
122	20240627	171900	333542085	4175	4175	4175	4175	1972
123	20240627	171800	333542085	4175	4175	4175	4175	0
124	20240627	171700	333542085	4175	4175	4175	4175	0
125	20240627	171600	333542085	4175	4175	4175	4175	0
126	20240627	171500	333542085	4175	4175	4175	4175	0
127	20240627	171400	333542085	4175	4175	4175	4175	0
128	20240627	171300	333542085	4175	4175	4175	4175	0
129	20240627	171200	333542085	4175	4175	4175	4175	0
130	20240627	171100	333542085	4175	4175	4175	4175	0
131	20240627	171000	333542085	4175	4175	4175	4175	0
132	20240627	170900	333542085	4175	4175	4175	4175	0
133	20240627	170800	333542085	4175	4175	4175	4175	0
134	20240627	170700	333542085	4175	4175	4175	4175	0
135	20240627	170600	333542085	4175	4175	4175	4175	0
136	20240627	170500	333542085	4175	4175	4175	4175	0
137	20240627	170400	333542085	4175	4175	4175	4175	0
138	20240627	170300	333542085	4175	4175	4175	4175	0
139	20240627	170200	333542085	4175	4175	4175	4175	0
140	20240627	170100	333542085	4175	4175	4175	4175	0
141	20240627	170000	333542085	4175	4175	4175	4175	0
142	20240627	165900	333542085	4175	4175	4175	4175	0
143	20240627	165800	333542085	4175	4175	4175	4175	0
144	20240627	165700	333542085	4175	4175	4175	4175	0
145	20240627	165600	333542085	4175	4175	4175	4175	0
146	20240627	165500	333542085	4175	4175	4175	4175	0
147	20240627	165400	333542085	4175	4175	4175	4175	0
148	20240627	165300	333542085	4175	4175	4175	4175	0
149	20240627	165200	333542085	4175	4175	4175	4175	0
150	20240627	165100	333542085	4175	4175	4175	4175	0
151	20240627	165000	333542085	4175	4175	4175	4175	0
152	20240627	164900	333542085	4175	4175	4175	4175	1972
153	20240627	164800	333542085	4175	4175	4175	4175	0
154	20240627	164700	333542085	4175	4175	4175	4175	0
155	20240627	164600	333542085	4175	4175	4175	4175	0
156	20240627	164500	333542085	4175	4175	4175	4175	0
157	20240627	164400	333542085	4175	4175	4175	4175	0
158	20240627	164300	333542085	4175	4175	4175	4175	0
159	20240627	164200	333542085	4175	4175	4175	4175	0
160	20240627	164100	333542085	4175	4175	4175	4175	0
161	20240627	164000	333542085	4175	4175	4175	4175	0
162	20240627	163900	333542085	4175	4175	4175	4175	0
163	20240627	163800	333542085	4175	4175	4175	4175	0
164	20240627	163700	333542085	4175	4175	4175	4175	0
165	20240627	163600	333542085	4175	4175	4175	4175	0
166	20240627	163500	333542085	4175	4175	4175	4175	0
167	20240627	163400	333542085	4175	4175	4175	4175	0
168	20240627	163300	333542085	4175	4175	4175	4175	0
169	20240627	163200	333542085	4175	4175	4175	4175	0
170	20240627	163100	333542085	4175	4175	4175	4175	0
171	20240627	163000	333542085	4175	4175	4175	4175	0
172	20240627	162900	333542085	4175	4175	4175	4175	0
173	20240627	162800	333542085	4175	4175	4175	4175	0
174	20240627	162700	333542085	4175	4175	4175	4175	0
175	20240627	162600	333542085	4175	4175	4175	4175	0
176	20240627	162500	333542085	4175	4175	4175	4175	0
177	20240627	162400	333542085	4175	4175	4175	4175	0
178	20240627	162300	333542085	4175	4175	4175	4175	0
179	20240627	162200	333542085	4175	4175	4175	4175	0
180	20240627	162100	333542085	4175	4175	4175	4175	0
181	20240627	162000	333542085	4175	4175	4175	4175	0
182	20240627	161900	333542085	4175	4175	4175	4175	1972
183	20240627	161800	333542085	4175	4175	4175	4175	0
184	20240627	161700	333542085	4175	4175	4175	4175	0
185	20240627	161600	333542085	4175	4175	4175	4175	0
186	20240627	161500	333542085	4175	4175	4175	4175	0
187	20240627	161400	333542085	4175	4175	4175	4175	0
188	20240627	161300	333542085	4175	4175	4175	4175	0
189	20240627	161200	333542085	4175	4175	4175	4175	0
190	20240627	161100	333542085	4175	4175	4175	4175	0
191	20240627	161000	333542085	4175	4175	4175	4175	0
192	20240627	160900	333542085	4175	4175	4175	4175	0
193	20240627	160800	333542085	4175	4175	4175	4175	0
194	20240627	160700	333542085	4175	4175	4175	4175	0
195	20240627	160600	333542085	4175	4175	4175	4175	0
196	20240627	160500	333542085	4175	4175	4175	4175	0
197	20240627	160400	333542085	4175	4175	4175	4175	0
198	20240627	160300	333542085	4175	4175	4175	4175	0
199	20240627	160200	333542085	4175	4175	4175	4175	0
200	20240627	160100	333542085	4175	4175	4175	4175	0
201	20240627	160000	333542085	4175	4175	4175	4175	0
202	20240627	155900	333542085	4175	4175	4175	4175	0
203	20240627	155800	333542085	4175	4175	4175	4175	0
204	20240627	155700	333542085	4175	4175	4175	4175	0
205	20240627	155600	333542085	4175	4175	4175	4175	0
206	20240627	155500	333542085	4175	4175	4175	4175	0
207	20240627	155400	333542085	4175	4175	4175	4175	0
208	20240627	155300	333542085	4175	4175	4175	4175	0
209	20240627	155200	333542085	4175	4175	4175	4175	0
210	20240627	155100	333542085	4175	4175	4175	4175	0
211	20240627	155000	333542085	4175	4175	4175	4175	0
212	20240627	154900	333542085	4175	4175	4175	4175	1972
213	20240627	154800	333542085	4175	4175	4175	4175	0
214	20240627	154700	333542085	4175	4175	4175	4175	0
215	20240627	154600	333542085	4175	4175	4175	4175	0
216	20240627	154500	333542085	4175	4175	4175	4175	0
217	20240627	154400	333542085	4175	4175	4175	4175	0
218	20240627	154300	333542085	4175	4175	4175	4175	0
219	20240627	154200	333542085	4175	4175	4175	4175	0
220	20240627	154100	333542085	4175	4175	4175	4175	0
221	20240627	154000	333542085	4175	4175	4175	4175	0
222	20240627	153900	333542085	4175	4175	4175	4175	0
223	20240627	153800	333542085	4175	4175	4175	4175	0
224	20240627	153700	333542085	4175	4175	4175	4175	0
225	20240627	153600	333542085	4175	4175	4175	4175	0
226	20240627	153500	333542085	4175	4175	4175	4175	0
227	20240627	153400	333542085	4175	4175	4175	4175	0
228	20240627	153300	333542085	4175	4175	4175	4175	0
229	20240627	153200	333542085	4175	4175	4175	4175	0
230	20240627	153100	333542085	4175	4175	4175	4175	0
231	20240627	153000	333542085	4175	4175	4175	4175	1972
232	20240627	152900	325308985	4170	4170	4170	4170	0
233	20240627	152800	325308985	4170	4170	4170	4170	0
234	20240627	152700	325308985	4170	4170	4170	4170	0
235	20240627	152600	325308985	4170	4170	4170	4170	0
236	20240627	152500	325308985	4170	4170	4170	4170	0
237	20240627	152400	325308985	4170	4170	4170	4170	0
238	20240627	152300	325308985	4170	4170	4170	4170	0
239	20240627	152200	325308985	4170	4170	4170	4170	0
240	20240627	152100	325308985	4170	4170	4170	4170	0
241	20240627	152000	325308985	4170	4170	4170	4170	0
242	20240627	151900	325308985	4170	4170	4170	4150	311
243	20240627	151800	324016545	4175	4165	4175	4135	258
244	20240627	151700	322942890	4165	4160	4165	4160	9
245	20240627	151600	322905440	4165	4160	4180	4125	372
246	20240627	151500	321363355	4160	4160	4160	4160	1
247	20240627	151400	321359195	4160	4165	4175	4160	12
248	20240627	151300	321309165	4125	4145	4145	4125	640
249	20240627	151200	318664635	4145	4150	4150	4145	500
250	20240627	151100	316591300	4170	4170	4170	4170	0
251	20240627	151000	316591300	4170	4155	4170	4150	502
252	20240627	150900	314506945	4175	4175	4175	4175	0
253	20240627	150800	314506945	4175	4175	4175	4175	0
254	20240627	150700	314506945	4175	4175	4175	4175	0
255	20240627	150600	314506945	4175	4175	4175	4175	0
256	20240627	150500	314506945	4175	4175	4175	4175	0
257	20240627	150400	314506945	4175	4165	4175	4155	843
258	20240627	150300	311000245	4175	4175	4175	4175	0
259	20240627	150200	311000245	4175	4175	4175	4175	144
260	20240627	150100	310399045	4185	4185	4185	4185	0
261	20240627	150000	310399045	4185	4180	4185	4180	200
262	20240627	145900	309562080	4185	4185	4185	4185	0
263	20240627	145800	309562080	4185	4185	4185	4185	0
264	20240627	145700	309562080	4185	4185	4185	4185	12
265	20240627	145600	309511860	4185	4180	4185	4180	122
266	20240627	145500	309001845	4175	4180	4180	4175	331
267	20240627	145400	307619070	4180	4175	4180	4175	11
268	20240627	145300	307573120	4155	4155	4155	4155	48
269	20240627	145200	307373680	4175	4175	4175	4175	0
270	20240627	145100	307373680	4175	4175	4175	4175	0
271	20240627	145000	307373680	4175	4175	4175	4175	0
272	20240627	144900	307373680	4175	4175	4175	4175	0
273	20240627	144800	307373680	4175	4175	4175	4175	0
274	20240627	144700	307373680	4175	4175	4175	4175	0
275	20240627	144600	307373680	4175	4175	4175	4175	0
276	20240627	144500	307373680	4175	4175	4175	4175	0
277	20240627	144400	307373680	4175	4175	4175	4175	0
278	20240627	144300	307373680	4175	4175	4175	4175	0
279	20240627	144200	307373680	4175	4175	4175	4175	0
280	20240627	144100	307373680	4175	4175	4175	4175	0
281	20240627	144000	307373680	4175	4175	4175	4175	1
282	20240627	143900	307369505	4155	4155	4155	4155	0
283	20240627	143800	307369505	4155	4155	4155	4155	69
284	20240627	143700	307082810	4180	4180	4180	4180	68
285	20240627	143600	306798570	4155	4155	4155	4155	0
286	20240627	143500	306798570	4155	4155	4155	4155	15
287	20240627	143400	306736245	4180	4180	4180	4180	0
288	20240627	143300	306736245	4180	4180	4180	4180	0
289	20240627	143200	306736245	4180	4180	4180	4180	0
290	20240627	143100	306736245	4180	4180	4180	4180	51
291	20240627	143000	306523065	4180	4180	4180	4180	1
292	20240627	142900	306518885	4180	4180	4180	4180	0
293	20240627	142800	306518885	4180	4180	4180	4180	0
294	20240627	142700	306518885	4180	4180	4180	4180	0
295	20240627	142600	306518885	4180	4180	4180	4180	0
296	20240627	142500	306518885	4180	4180	4180	4180	1
297	20240627	142400	306514705	4175	4175	4175	4175	50
298	20240627	142300	306305955	4175	4175	4175	4175	0
299	20240627	142200	306305955	4175	4175	4175	4175	0
300	20240627	142100	306305955	4175	4175	4175	4175	0
301	20240627	142000	306305955	4175	4175	4175	4175	0
302	20240627	141900	306305955	4175	4175	4175	4175	0
303	20240627	141800	306305955	4175	4175	4175	4175	0
304	20240627	141700	306305955	4175	4175	4175	4175	0
305	20240627	141600	306305955	4175	4155	4175	4145	71
306	20240627	141500	306011500	4160	4160	4160	4160	488
307	20240627	141400	303981420	4180	4180	4180	4180	0
308	20240627	141300	303981420	4180	4180	4180	4180	0
309	20240627	141200	303981420	4180	4180	4180	4180	0
310	20240627	141100	303981420	4180	4180	4180	4180	1
311	20240627	141000	303977240	4160	4160	4160	4160	0
312	20240627	140900	303977240	4160	4160	4160	4160	899
313	20240627	140800	300237400	4160	4185	4185	4160	350
314	20240627	140700	298779500	4185	4185	4185	4185	0
315	20240627	140600	298779500	4185	4185	4185	4185	113
316	20240627	140500	298306595	4190	4190	4190	4190	291
317	20240627	140400	297087305	4190	4185	4190	4185	56
318	20240627	140300	296852770	4185	4185	4185	4185	11
319	20240627	140200	296806735	4185	4160	4185	4160	120
320	20240627	140100	296307510	4185	4185	4185	4185	1300
321	20240627	140000	290867010	4185	4180	4185	4175	219
322	20240627	135900	289951840	4180	4180	4180	4180	59
323	20240627	135800	289705220	4180	4180	4180	4180	0
324	20240627	135700	289705220	4180	4180	4180	4180	0
325	20240627	135600	289705220	4180	4180	4180	4180	0
326	20240627	135500	289705220	4180	4180	4180	4180	0
327	20240627	135400	289705220	4180	4180	4180	4180	0
328	20240627	135300	289705220	4180	4170	4180	4170	45
329	20240627	135200	289517525	4165	4165	4165	4165	3
330	20240627	135100	289505030	4160	4160	4160	4160	0
331	20240627	135000	289505030	4160	4160	4160	4160	0
332	20240627	134900	289505030	4160	4160	4160	4160	0
333	20240627	134800	289505030	4160	4160	4160	4160	1
334	20240627	134700	289500870	4165	4160	4165	4160	640
335	20240627	134600	286838465	4160	4160	4160	4160	0
336	20240627	134500	286838465	4160	4160	4160	4160	0
337	20240627	134400	286838465	4160	4160	4160	4160	0
338	20240627	134300	286838465	4160	4160	4160	4160	1
339	20240627	134200	286834305	4140	4140	4140	4140	997
340	20240627	134100	282706725	4140	4140	4140	4140	0
341	20240627	134000	282706725	4140	4140	4140	4140	1
342	20240627	133900	282702585	4170	4170	4170	4170	0
343	20240627	133800	282702585	4170	4170	4170	4170	0
344	20240627	133700	282702585	4170	4170	4170	4170	300
345	20240627	133600	281451585	4170	4170	4170	4170	262
346	20240627	133500	280359045	4170	4170	4170	4170	1
347	20240627	133400	280354875	4145	4150	4150	4145	309
348	20240627	133300	279073385	4175	4175	4175	4175	0
349	20240627	133200	279073385	4175	4175	4175	4175	0
350	20240627	133100	279073385	4175	4175	4175	4175	0
351	20240627	133000	279073385	4175	4175	4175	4175	0
352	20240627	132900	279073385	4175	4175	4175	4175	0
353	20240627	132800	279073385	4175	4175	4175	4175	1
354	20240627	132700	279069210	4150	4150	4150	4150	140
355	20240627	132600	278488210	4150	4160	4160	4150	860
356	20240627	132500	274915905	4160	4160	4160	4160	0
357	20240627	132400	274915905	4160	4160	4160	4160	0
358	20240627	132300	274915905	4160	4160	4160	4160	0
359	20240627	132200	274915905	4160	4160	4160	4160	0
360	20240627	132100	274915905	4160	4160	4160	4160	1
361	20240627	132000	274911745	4180	4180	4180	4180	0
362	20240627	131900	274911745	4180	4180	4180	4180	0
363	20240627	131800	274911745	4180	4180	4180	4180	0
364	20240627	131700	274911745	4180	4180	4180	4180	0
365	20240627	131600	274911745	4180	4180	4180	4180	0
366	20240627	131500	274911745	4180	4180	4180	4180	0
367	20240627	131400	274911745	4180	4180	4180	4180	0
368	20240627	131300	274911745	4180	4180	4180	4180	0
369	20240627	131200	274911745	4180	4180	4180	4180	0
370	20240627	131100	274911745	4180	4180	4180	4180	0
371	20240627	131000	274911745	4180	4180	4180	4180	0
372	20240627	130900	274911745	4180	4180	4180	4180	0
373	20240627	130800	274911745	4180	4180	4180	4180	0
374	20240627	130700	274911745	4180	4180	4180	4180	0
375	20240627	130600	274911745	4180	4180	4180	4180	0
376	20240627	130500	274911745	4180	4180	4180	4180	0
377	20240627	130400	274911745	4180	4180	4180	4180	0
378	20240627	130300	274911745	4180	4180	4180	4180	0
379	20240627	130200	274911745	4180	4180	4180	4180	0
380	20240627	130100	274911745	4180	4180	4180	4180	51
381	20240627	130000	274698565	4160	4160	4160	4160	0
382	20240627	125900	274698565	4160	4160	4160	4160	0
383	20240627	125800	274698565	4160	4160	4160	4160	0
384	20240627	125700	274698565	4160	4160	4160	4160	0
385	20240627	125600	274698565	4160	4175	4175	4160	344
386	20240627	125500	273266650	4170	4170	4170	4170	0
387	20240627	125400	273266650	4170	4170	4170	4170	0
388	20240627	125300	273266650	4170	4170	4170	4170	0
389	20240627	125200	273266650	4170	4170	4170	4170	0
390	20240627	125100	273266650	4170	4170	4170	4170	0
391	20240627	125000	273266650	4170	4170	4170	4170	0
392	20240627	124900	273266650	4170	4170	4170	4170	0
393	20240627	124800	273266650	4170	4170	4170	4170	1
394	20240627	124700	273262480	4160	4160	4160	4160	0
395	20240627	124600	273262480	4160	4160	4160	4160	0
396	20240627	124500	273262480	4160	4160	4175	4160	22
397	20240627	124400	273170660	4175	4175	4175	4175	1
398	20240627	124300	273166485	4160	4160	4160	4160	1
399	20240627	124200	273162325	4175	4175	4175	4175	1
400	20240627	124100	273158150	4160	4160	4160	4160	0
401	20240627	124000	273158150	4160	4160	4160	4160	0
402	20240627	123900	273158150	4160	4160	4160	4160	1
403	20240627	123800	273153990	4180	4180	4180	4180	2
404	20240627	123700	273145630	4185	4185	4185	4185	1
405	20240627	123600	273141445	4165	4165	4165	4165	0
406	20240627	123500	273141445	4165	4170	4190	4165	3
407	20240627	123400	273128920	4180	4180	4180	4180	0
408	20240627	123300	273128920	4180	4185	4185	4180	320
409	20240627	123200	271790245	4185	4185	4185	4185	8
410	20240627	123100	271756765	4180	4180	4180	4180	546
411	20240627	123000	269474485	4180	4180	4180	4180	0
412	20240627	122900	269474485	4180	4180	4180	4180	0
413	20240627	122800	269474485	4180	4180	4180	4180	0
414	20240627	122700	269474485	4180	4180	4180	4180	4
415	20240627	122600	269457765	4155	4155	4155	4155	0
416	20240627	122500	269457765	4155	4160	4160	4155	78
417	20240627	122400	269133380	4180	4180	4180	4180	1
418	20240627	122300	269129200	4155	4155	4155	4155	0
419	20240627	122200	269129200	4155	4155	4155	4155	0
420	20240627	122100	269129200	4155	4155	4155	4155	0
421	20240627	122000	269129200	4155	4155	4155	4155	0
422	20240627	121900	269129200	4155	4155	4155	4155	0
423	20240627	121800	269129200	4155	4155	4155	4155	1
424	20240627	121700	269125045	4155	4160	4160	4155	10
425	20240627	121600	269083490	4155	4155	4155	4155	0
426	20240627	121500	269083490	4155	4155	4155	4155	0
427	20240627	121400	269083490	4155	4155	4155	4155	0
428	20240627	121300	269083490	4155	4155	4155	4155	0
429	20240627	121200	269083490	4155	4155	4155	4155	0
430	20240627	121100	269083490	4155	4155	4155	4155	0
431	20240627	121000	269083490	4155	4155	4155	4155	0
432	20240627	120900	269083490	4155	4155	4155	4155	0
433	20240627	120800	269083490	4155	4155	4155	4155	18
434	20240627	120700	269008700	4155	4155	4155	4155	11
435	20240627	120600	268962995	4195	4195	4195	4195	0
436	20240627	120500	268962995	4195	4195	4195	4195	0
437	20240627	120400	268962995	4195	4165	4195	4155	702
438	20240627	120300	266045230	4165	4165	4165	4165	0
439	20240627	120200	266045230	4165	4165	4165	4165	1
440	20240627	120100	266041065	4200	4200	4200	4200	0
441	20240627	120000	266041065	4200	4195	4200	4195	1050
442	20240627	115900	261636145	4190	4190	4190	4190	5
443	20240627	115800	261615195	4165	4165	4165	4165	1
444	20240627	115700	261611030	4190	4190	4190	4190	1
445	20240627	115600	261606840	4160	4160	4160	4160	6
446	20240627	115500	261581880	4190	4190	4190	4190	0
447	20240627	115400	261581880	4190	4185	4190	4185	35
448	20240627	115300	261435325	4185	4185	4185	4185	0
449	20240627	115200	261435325	4185	4185	4185	4185	0
450	20240627	115100	261435325	4185	4185	4185	4185	0
451	20240627	115000	261435325	4185	4185	4185	4185	0
452	20240627	114900	261435325	4185	4185	4185	4185	0
453	20240627	114800	261435325	4185	4185	4185	4185	0
454	20240627	114700	261435325	4185	4185	4185	4185	10
455	20240627	114600	261393475	4185	4185	4185	4185	0
456	20240627	114500	261393475	4185	4185	4185	4185	0
457	20240627	114400	261393475	4185	4185	4185	4185	0
458	20240627	114300	261393475	4185	4185	4185	4185	0
459	20240627	114200	261393475	4185	4185	4185	4185	0
460	20240627	114100	261393475	4185	4185	4185	4185	0
461	20240627	114000	261393475	4185	4185	4185	4185	0
462	20240627	113900	261393475	4185	4165	4185	4165	2
463	20240627	113800	261385125	4190	4190	4190	4190	0
464	20240627	113700	261385125	4190	4190	4190	4190	1
465	20240627	113600	261380935	4195	4190	4200	4190	90
466	20240627	113500	261003575	4185	4190	4190	4185	206
467	20240627	113400	260141460	4185	4180	4185	4180	1229
468	20240627	113300	255000595	4180	4155	4180	4155	1894
469	20240627	113200	247121600	4160	4160	4160	4160	2
470	20240627	113100	247113280	4160	4160	4160	4160	0
471	20240627	113000	247113280	4160	4160	4160	4160	1279
472	20240627	112900	241792640	4180	4180	4180	4180	0
473	20240627	112800	241792640	4180	4180	4180	4180	0
474	20240627	112700	241792640	4180	4180	4180	4180	459
475	20240627	112600	239874020	4180	4180	4180	4180	0
476	20240627	112500	239874020	4180	4180	4180	4180	1742
477	20240627	112400	232592460	4180	4170	4180	4170	1200
478	20240627	112300	227577255	4165	4165	4165	4165	50
479	20240627	112200	227369005	4165	4160	4165	4160	1451
480	20240627	112100	221329530	4140	4140	4140	4140	0
481	20240627	112000	221329530	4140	4140	4140	4140	1156
482	20240627	111900	216543690	4165	4165	4165	4165	0
483	20240627	111800	216543690	4165	4165	4165	4165	0
484	20240627	111700	216543690	4165	4165	4165	4165	0
485	20240627	111600	216543690	4165	4165	4165	4165	0
486	20240627	111500	216543690	4165	4165	4165	4165	78
487	20240627	111400	216218820	4165	4165	4165	4165	0
488	20240627	111300	216218820	4165	4165	4165	4165	10
489	20240627	111200	216177170	4165	4140	4165	4140	2453
490	20240627	111100	206002175	4135	4115	4135	4115	105
491	20240627	111000	205568720	4135	4135	4135	4135	1
492	20240627	110900	205564585	4105	4105	4105	4105	0
493	20240627	110800	205564585	4105	4120	4120	4105	2777
494	20240627	110700	194152945	4120	4175	4175	4120	14731
495	20240627	110600	133087260	4195	4195	4195	4195	0
496	20240627	110500	133087260	4195	4195	4195	4195	1
497	20240627	110400	133083065	4190	4185	4190	4185	3
498	20240627	110300	133070505	4175	4175	4175	4175	49
499	20240627	110200	132865930	4175	4175	4175	4175	100
500	20240627	110100	132448430	4190	4190	4190	4190	0
501	20240627	110000	132448430	4190	4190	4190	4190	0
502	20240627	105900	132448430	4190	4190	4190	4190	0
503	20240627	105800	132448430	4190	4180	4190	4175	1101
504	20240627	105700	127851035	4195	4195	4195	4195	1
505	20240627	105600	127846840	4185	4185	4185	4185	0
506	20240627	105500	127846840	4185	4185	4185	4185	100
507	20240627	105400	127428340	4190	4190	4190	4190	73
508	20240627	105300	127122470	4210	4210	4210	4210	70
509	20240627	105200	126827770	4210	4210	4210	4210	29
510	20240627	105100	126705680	4210	4205	4210	4205	204
511	20240627	105000	125846955	4210	4210	4210	4210	0
512	20240627	104900	125846955	4210	4210	4210	4210	0
513	20240627	104800	125846955	4210	4210	4210	4210	0
514	20240627	104700	125846955	4210	4210	4210	4210	0
515	20240627	104600	125846955	4210	4210	4210	4210	0
516	20240627	104500	125846955	4210	4210	4210	4210	2
517	20240627	104400	125838535	4210	4190	4210	4190	241
518	20240627	104300	124824810	4185	4200	4210	4185	508
519	20240627	104200	122687970	4200	4185	4200	4185	1133
520	20240627	104100	117937275	4190	4190	4190	4190	0
521	20240627	104000	117937275	4190	4180	4190	4180	320
522	20240627	103900	116599010	4185	4185	4185	4185	184
523	20240627	103800	115828970	4185	4185	4185	4185	462
524	20240627	103700	113895500	4185	4185	4185	4185	0
525	20240627	103600	113895500	4185	4185	4185	4185	3
526	20240627	103500	113882945	4185	4180	4185	4180	48
527	20240627	103400	113682215	4185	4165	4185	4165	767
528	20240627	103300	110480285	4170	4140	4170	4140	857
529	20240627	103200	106920590	4140	4140	4140	4140	0
530	20240627	103100	106920590	4140	4140	4140	4140	0
531	20240627	103000	106920590	4140	4140	4140	4140	0
532	20240627	102900	106920590	4140	4140	4140	4140	0
533	20240627	102800	106920590	4140	4140	4140	4140	0
534	20240627	102700	106920590	4140	4140	4140	4140	1
535	20240627	102600	106916450	4140	4140	4140	4140	66
536	20240627	102500	106643210	4145	4145	4145	4145	0
537	20240627	102400	106643210	4145	4145	4145	4145	113
538	20240627	102300	106174825	4145	4145	4145	4145	0
539	20240627	102200	106174825	4145	4145	4145	4145	0
540	20240627	102100	106174825	4145	4145	4145	4145	0
541	20240627	102000	106174825	4145	4145	4145	4145	0
542	20240627	101900	106174825	4145	4145	4145	4145	0
543	20240627	101800	106174825	4145	4145	4145	4145	0
544	20240627	101700	106174825	4145	4145	4145	4145	84
545	20240627	101600	105826645	4140	4140	4140	4140	0
546	20240627	101500	105826645	4140	4140	4140	4140	99
547	20240627	101400	105416785	4140	4130	4140	4130	2
548	20240627	101300	105408515	4125	4125	4125	4125	0
549	20240627	101200	105408515	4125	4115	4140	4115	1208
550	20240627	101100	100437560	4145	4145	4145	4145	0
551	20240627	101000	100437560	4145	4145	4145	4145	126
552	20240627	100900	99915290	4140	4135	4140	4135	200
553	20240627	100800	99087790	4135	4135	4135	4135	0
554	20240627	100700	99087790	4135	4135	4135	4135	0
555	20240627	100600	99087790	4135	4135	4135	4135	0
556	20240627	100500	99087790	4135	4135	4135	4135	32
557	20240627	100400	98955470	4130	4130	4130	4130	0
558	20240627	100300	98955470	4130	4130	4130	4130	0
559	20240627	100200	98955470	4130	4130	4130	4130	0
560	20240627	100100	98955470	4130	4130	4130	4130	100
561	20240627	100000	98542470	4130	4120	4130	4120	627
562	20240627	095900	95956725	4120	4105	4120	4105	283
563	20240627	095800	94792595	4100	4100	4100	4100	1
564	20240627	095700	94788495	4095	4095	4095	4095	0
565	20240627	095600	94788495	4095	4095	4095	4095	0
566	20240627	095500	94788495	4095	4095	4095	4095	0
567	20240627	095400	94788495	4095	4095	4095	4095	3
568	20240627	095300	94776210	4100	4095	4100	4095	48
569	20240627	095200	94579415	4095	4095	4095	4095	9
570	20240627	095100	94542560	4090	4090	4090	4090	0
571	20240627	095000	94542560	4090	4090	4090	4090	17
572	20240627	094900	94473030	4100	4100	4100	4100	1
573	20240627	094800	94468930	4070	4090	4090	4070	500
574	20240627	094700	92428610	4090	4090	4090	4090	422
575	20240627	094600	90702630	4090	4090	4090	4090	382
576	20240627	094500	89140250	4080	4080	4080	4080	0
577	20240627	094400	89140250	4080	4060	4080	4050	5749
578	20240627	094300	65828080	4055	4090	4090	4055	237
579	20240627	094200	64866525	4060	4060	4060	4060	906
580	20240627	094100	61188165	4060	4060	4100	4060	32
581	20240627	094000	61058205	4055	4085	4095	4055	1561
582	20240627	093900	54721470	4105	4105	4105	4105	0
583	20240627	093800	54721470	4105	4105	4105	4105	1170
584	20240627	093700	49918620	4105	4105	4105	4105	1
585	20240627	093600	49914515	4120	4120	4120	4120	1
586	20240627	093500	49910395	4120	4100	4120	4100	1236
587	20240627	093400	44837005	4100	4100	4100	4100	1
588	20240627	093300	44832905	4085	4100	4100	4085	165
589	20240627	093200	44158865	4045	4095	4095	4035	5342
590	20240627	093100	22439855	4100	4100	4100	4100	0
591	20240627	093000	22439855	4100	4100	4100	4100	6
592	20240627	092900	22415255	4105	4100	4105	4095	303
593	20240627	092800	21173930	4100	4110	4110	4100	2045
594	20240627	092700	12784445	4115	4115	4115	4115	0
595	20240627	092600	12784445	4115	4120	4120	4115	128
596	20240627	092500	12257685	4125	4125	4125	4125	0
597	20240627	092400	12257685	4125	4125	4125	4125	360
598	20240627	092300	10772685	4130	4130	4130	4130	0
599	20240627	092200	10772685	4130	4130	4130	4130	150
600	20240627	092100	10153185	4130	4130	4130	4130	100
601	20240627	092000	9740185	4130	4120	4130	4120	42
602	20240627	091900	9567130	4120	4120	4120	4120	200
603	20240627	091800	8743130	4115	4115	4115	4115	20
604	20240627	091700	8660830	4115	4115	4115	4115	10
605	20240627	091600	8619680	4115	4115	4115	4115	0
606	20240627	091500	8619680	4115	4120	4120	4115	221
607	20240627	091400	7710160	4120	4120	4120	4120	0
608	20240627	091300	7710160	4120	4120	4120	4120	270
609	20240627	091200	6597760	4120	4120	4120	4120	10
610	20240627	091100	6556560	4120	4120	4120	4120	60
611	20240627	091000	6309360	4120	4120	4120	4120	30
612	20240627	090900	6185760	4110	4130	4130	4110	247
613	20240627	090800	5165770	4130	4130	4130	4130	124
614	20240627	090700	4653650	4130	4130	4130	4130	50
615	20240627	090600	4447150	4120	4120	4120	4120	100
616	20240627	090500	4035150	4130	4130	4130	4130	258
617	20240627	090400	2969610	4125	4125	4125	4125	100
618	20240627	090300	2557110	4125	4125	4125	4125	0
619	20240627	090200	2557110	4125	4115	4125	4110	273
620	20240627	090100	1434690	4115	4115	4115	4115	0
621	20240627	090000	1434690	4115	4125	4125	4115	348