KissMeData/024910/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191000	485407990	2530	2530	2530	2530	1316
3	20240627	190900	485407990	2530	2530	2530	2530	0
4	20240627	190800	485407990	2530	2530	2530	2530	0
5	20240627	190700	485407990	2530	2530	2530	2530	0
6	20240627	190600	485407990	2530	2530	2530	2530	0
7	20240627	190500	485407990	2530	2530	2530	2530	0
8	20240627	190400	485407990	2530	2530	2530	2530	0
9	20240627	190300	485407990	2530	2530	2530	2530	0
10	20240627	190200	485407990	2530	2530	2530	2530	0
11	20240627	190100	485407990	2530	2530	2530	2530	0
12	20240627	190000	485407990	2530	2530	2530	2530	0
13	20240627	185900	485407990	2530	2530	2530	2530	0
14	20240627	185800	485407990	2530	2530	2530	2530	0
15	20240627	185700	485407990	2530	2530	2530	2530	0
16	20240627	185600	485407990	2530	2530	2530	2530	0
17	20240627	185500	485407990	2530	2530	2530	2530	0
18	20240627	185400	485407990	2530	2530	2530	2530	0
19	20240627	185300	485407990	2530	2530	2530	2530	0
20	20240627	185200	485407990	2530	2530	2530	2530	0
21	20240627	185100	485407990	2530	2530	2530	2530	0
22	20240627	185000	485407990	2530	2530	2530	2530	0
23	20240627	184900	485407990	2530	2530	2530	2530	0
24	20240627	184800	485407990	2530	2530	2530	2530	0
25	20240627	184700	485407990	2530	2530	2530	2530	0
26	20240627	184600	485407990	2530	2530	2530	2530	0
27	20240627	184500	485407990	2530	2530	2530	2530	0
28	20240627	184400	485407990	2530	2530	2530	2530	0
29	20240627	184300	485407990	2530	2530	2530	2530	0
30	20240627	184200	485407990	2530	2530	2530	2530	0
31	20240627	184100	485407990	2530	2530	2530	2530	0
32	20240627	184000	485407990	2530	2530	2530	2530	1316
33	20240627	183900	485407990	2530	2530	2530	2530	0
34	20240627	183800	485407990	2530	2530	2530	2530	0
35	20240627	183700	485407990	2530	2530	2530	2530	0
36	20240627	183600	485407990	2530	2530	2530	2530	0
37	20240627	183500	485407990	2530	2530	2530	2530	0
38	20240627	183400	485407990	2530	2530	2530	2530	0
39	20240627	183300	485407990	2530	2530	2530	2530	0
40	20240627	183200	485407990	2530	2530	2530	2530	0
41	20240627	183100	485407990	2530	2530	2530	2530	0
42	20240627	183000	485407990	2530	2530	2530	2530	0
43	20240627	182900	485407990	2530	2530	2530	2530	0
44	20240627	182800	485407990	2530	2530	2530	2530	0
45	20240627	182700	485407990	2530	2530	2530	2530	0
46	20240627	182600	485407990	2530	2530	2530	2530	0
47	20240627	182500	485407990	2530	2530	2530	2530	0
48	20240627	182400	485407990	2530	2530	2530	2530	0
49	20240627	182300	485407990	2530	2530	2530	2530	0
50	20240627	182200	485407990	2530	2530	2530	2530	0
51	20240627	182100	485407990	2530	2530	2530	2530	0
52	20240627	182000	485407990	2530	2530	2530	2530	0
53	20240627	181900	485407990	2530	2530	2530	2530	0
54	20240627	181800	485407990	2530	2530	2530	2530	0
55	20240627	181700	485407990	2530	2530	2530	2530	0
56	20240627	181600	485407990	2530	2530	2530	2530	0
57	20240627	181500	485407990	2530	2530	2530	2530	0
58	20240627	181400	485407990	2530	2530	2530	2530	0
59	20240627	181300	485407990	2530	2530	2530	2530	0
60	20240627	181200	485407990	2530	2530	2530	2530	0
61	20240627	181100	485407990	2530	2530	2530	2530	0
62	20240627	181000	485407990	2530	2530	2530	2530	1316
63	20240627	180900	485407990	2530	2530	2530	2530	0
64	20240627	180800	485407990	2530	2530	2530	2530	0
65	20240627	180700	485407990	2530	2530	2530	2530	0
66	20240627	180600	485407990	2530	2530	2530	2530	0
67	20240627	180500	485407990	2530	2530	2530	2530	0
68	20240627	180400	485407990	2530	2530	2530	2530	0
69	20240627	180300	485407990	2530	2530	2530	2530	0
70	20240627	180200	485407990	2530	2530	2530	2530	0
71	20240627	180100	485407990	2530	2530	2530	2530	0
72	20240627	180000	485407990	2530	2530	2530	2530	0
73	20240627	175900	485407990	2530	2530	2530	2530	0
74	20240627	175800	485407990	2530	2530	2530	2530	0
75	20240627	175700	485407990	2530	2530	2530	2530	0
76	20240627	175600	485407990	2530	2530	2530	2530	0
77	20240627	175500	485407990	2530	2530	2530	2530	0
78	20240627	175400	485407990	2530	2530	2530	2530	0
79	20240627	175300	485407990	2530	2530	2530	2530	0
80	20240627	175200	485407990	2530	2530	2530	2530	0
81	20240627	175100	485407990	2530	2530	2530	2530	0
82	20240627	175000	485407990	2530	2530	2530	2530	0
83	20240627	174900	485407990	2530	2530	2530	2530	0
84	20240627	174800	485407990	2530	2530	2530	2530	0
85	20240627	174700	485407990	2530	2530	2530	2530	0
86	20240627	174600	485407990	2530	2530	2530	2530	0
87	20240627	174500	485407990	2530	2530	2530	2530	0
88	20240627	174400	485407990	2530	2530	2530	2530	0
89	20240627	174300	485407990	2530	2530	2530	2530	0
90	20240627	174200	485407990	2530	2530	2530	2530	0
91	20240627	174100	485407990	2530	2530	2530	2530	0
92	20240627	174000	485407990	2530	2530	2530	2530	1316
93	20240627	173900	485407990	2530	2530	2530	2530	0
94	20240627	173800	485407990	2530	2530	2530	2530	0
95	20240627	173700	485407990	2530	2530	2530	2530	0
96	20240627	173600	485407990	2530	2530	2530	2530	0
97	20240627	173500	485407990	2530	2530	2530	2530	0
98	20240627	173400	485407990	2530	2530	2530	2530	0
99	20240627	173300	485407990	2530	2530	2530	2530	0
100	20240627	173200	485407990	2530	2530	2530	2530	0
101	20240627	173100	485407990	2530	2530	2530	2530	0
102	20240627	173000	485407990	2530	2530	2530	2530	0
103	20240627	172900	485407990	2530	2530	2530	2530	0
104	20240627	172800	485407990	2530	2530	2530	2530	0
105	20240627	172700	485407990	2530	2530	2530	2530	0
106	20240627	172600	485407990	2530	2530	2530	2530	0
107	20240627	172500	485407990	2530	2530	2530	2530	0
108	20240627	172400	485407990	2530	2530	2530	2530	0
109	20240627	172300	485407990	2530	2530	2530	2530	0
110	20240627	172200	485407990	2530	2530	2530	2530	0
111	20240627	172100	485407990	2530	2530	2530	2530	0
112	20240627	172000	485407990	2530	2530	2530	2530	0
113	20240627	171900	485407990	2530	2530	2530	2530	0
114	20240627	171800	485407990	2530	2530	2530	2530	0
115	20240627	171700	485407990	2530	2530	2530	2530	0
116	20240627	171600	485407990	2530	2530	2530	2530	0
117	20240627	171500	485407990	2530	2530	2530	2530	0
118	20240627	171400	485407990	2530	2530	2530	2530	0
119	20240627	171300	485407990	2530	2530	2530	2530	0
120	20240627	171200	485407990	2530	2530	2530	2530	0
121	20240627	171100	485407990	2530	2530	2530	2530	0
122	20240627	171000	485407990	2530	2530	2530	2530	1316
123	20240627	170900	485407990	2530	2530	2530	2530	0
124	20240627	170800	485407990	2530	2530	2530	2530	0
125	20240627	170700	485407990	2530	2530	2530	2530	0
126	20240627	170600	485407990	2530	2530	2530	2530	0
127	20240627	170500	485407990	2530	2530	2530	2530	0
128	20240627	170400	485407990	2530	2530	2530	2530	0
129	20240627	170300	485407990	2530	2530	2530	2530	0
130	20240627	170200	485407990	2530	2530	2530	2530	0
131	20240627	170100	485407990	2530	2530	2530	2530	0
132	20240627	170000	485407990	2530	2530	2530	2530	0
133	20240627	165900	485407990	2530	2530	2530	2530	0
134	20240627	165800	485407990	2530	2530	2530	2530	0
135	20240627	165700	485407990	2530	2530	2530	2530	0
136	20240627	165600	485407990	2530	2530	2530	2530	0
137	20240627	165500	485407990	2530	2530	2530	2530	0
138	20240627	165400	485407990	2530	2530	2530	2530	0
139	20240627	165300	485407990	2530	2530	2530	2530	0
140	20240627	165200	485407990	2530	2530	2530	2530	0
141	20240627	165100	485407990	2530	2530	2530	2530	0
142	20240627	165000	485407990	2530	2530	2530	2530	0
143	20240627	164900	485407990	2530	2530	2530	2530	0
144	20240627	164800	485407990	2530	2530	2530	2530	0
145	20240627	164700	485407990	2530	2530	2530	2530	0
146	20240627	164600	485407990	2530	2530	2530	2530	0
147	20240627	164500	485407990	2530	2530	2530	2530	0
148	20240627	164400	485407990	2530	2530	2530	2530	0
149	20240627	164300	485407990	2530	2530	2530	2530	0
150	20240627	164200	485407990	2530	2530	2530	2530	0
151	20240627	164100	485407990	2530	2530	2530	2530	0
152	20240627	164000	485407990	2530	2530	2530	2530	1316
153	20240627	163900	485407990	2530	2530	2530	2530	0
154	20240627	163800	485407990	2530	2530	2530	2530	0
155	20240627	163700	485407990	2530	2530	2530	2530	0
156	20240627	163600	485407990	2530	2530	2530	2530	0
157	20240627	163500	485407990	2530	2530	2530	2530	0
158	20240627	163400	485407990	2530	2530	2530	2530	0
159	20240627	163300	485407990	2530	2530	2530	2530	0
160	20240627	163200	485407990	2530	2530	2530	2530	0
161	20240627	163100	485407990	2530	2530	2530	2530	0
162	20240627	163000	485407990	2530	2530	2530	2530	0
163	20240627	162900	485407990	2530	2530	2530	2530	0
164	20240627	162800	485407990	2530	2530	2530	2530	0
165	20240627	162700	485407990	2530	2530	2530	2530	0
166	20240627	162600	485407990	2530	2530	2530	2530	0
167	20240627	162500	485407990	2530	2530	2530	2530	0
168	20240627	162400	485407990	2530	2530	2530	2530	0
169	20240627	162300	485407990	2530	2530	2530	2530	0
170	20240627	162200	485407990	2530	2530	2530	2530	0
171	20240627	162100	485407990	2530	2530	2530	2530	0
172	20240627	162000	485407990	2530	2530	2530	2530	0
173	20240627	161900	485407990	2530	2530	2530	2530	0
174	20240627	161800	485407990	2530	2530	2530	2530	0
175	20240627	161700	485407990	2530	2530	2530	2530	0
176	20240627	161600	485407990	2530	2530	2530	2530	0
177	20240627	161500	485407990	2530	2530	2530	2530	0
178	20240627	161400	485407990	2530	2530	2530	2530	0
179	20240627	161300	485407990	2530	2530	2530	2530	0
180	20240627	161200	485407990	2530	2530	2530	2530	0
181	20240627	161100	485407990	2530	2530	2530	2530	0
182	20240627	161000	485407990	2530	2530	2530	2530	1316
183	20240627	160900	485407990	2530	2530	2530	2530	0
184	20240627	160800	485407990	2530	2530	2530	2530	0
185	20240627	160700	485407990	2530	2530	2530	2530	0
186	20240627	160600	485407990	2530	2530	2530	2530	0
187	20240627	160500	485407990	2530	2530	2530	2530	0
188	20240627	160400	485407990	2530	2530	2530	2530	0
189	20240627	160300	485407990	2530	2530	2530	2530	0
190	20240627	160200	485407990	2530	2530	2530	2530	0
191	20240627	160100	485407990	2530	2530	2530	2530	0
192	20240627	160000	485407990	2530	2530	2530	2530	0
193	20240627	155900	485407990	2530	2530	2530	2530	0
194	20240627	155800	485407990	2530	2530	2530	2530	0
195	20240627	155700	485407990	2530	2530	2530	2530	0
196	20240627	155600	485407990	2530	2530	2530	2530	0
197	20240627	155500	485407990	2530	2530	2530	2530	0
198	20240627	155400	485407990	2530	2530	2530	2530	0
199	20240627	155300	485407990	2530	2530	2530	2530	0
200	20240627	155200	485407990	2530	2530	2530	2530	0
201	20240627	155100	485407990	2530	2530	2530	2530	0
202	20240627	155000	485407990	2530	2530	2530	2530	0
203	20240627	154900	485407990	2530	2530	2530	2530	0
204	20240627	154800	485407990	2530	2530	2530	2530	0
205	20240627	154700	485407990	2530	2530	2530	2530	0
206	20240627	154600	485407990	2530	2530	2530	2530	0
207	20240627	154500	485407990	2530	2530	2530	2530	0
208	20240627	154400	485407990	2530	2530	2530	2530	0
209	20240627	154300	485407990	2530	2530	2530	2530	0
210	20240627	154200	485407990	2530	2530	2530	2530	0
211	20240627	154100	485407990	2530	2530	2530	2530	0
212	20240627	154000	485407990	2530	2530	2530	2530	1316
213	20240627	153900	485407990	2530	2530	2530	2530	0
214	20240627	153800	485407990	2530	2530	2530	2530	0
215	20240627	153700	485407990	2530	2530	2530	2530	0
216	20240627	153600	485407990	2530	2530	2530	2530	0
217	20240627	153500	485407990	2530	2530	2530	2530	0
218	20240627	153400	485407990	2530	2530	2530	2530	0
219	20240627	153300	485407990	2530	2530	2530	2530	0
220	20240627	153200	485407990	2530	2530	2530	2530	0
221	20240627	153100	485407990	2530	2530	2530	2530	0
222	20240627	153000	485407990	2530	2530	2530	2530	1316
223	20240627	152900	482078510	2525	2525	2525	2525	0
224	20240627	152800	482078510	2525	2525	2525	2525	0
225	20240627	152700	482078510	2525	2525	2525	2525	0
226	20240627	152600	482078510	2525	2525	2525	2525	0
227	20240627	152500	482078510	2525	2525	2525	2525	0
228	20240627	152400	482078510	2525	2525	2525	2525	0
229	20240627	152300	482078510	2525	2525	2525	2525	0
230	20240627	152200	482078510	2525	2525	2525	2525	0
231	20240627	152100	482078510	2525	2525	2525	2525	0
232	20240627	152000	482078510	2525	2525	2525	2525	0
233	20240627	151900	482078510	2525	2525	2525	2525	27
234	20240627	151800	482010335	2525	2535	2535	2525	425
235	20240627	151700	480935210	2535	2535	2535	2535	1
236	20240627	151600	480932675	2530	2530	2530	2530	500
237	20240627	151500	479667675	2530	2520	2530	2520	185
238	20240627	151400	479201445	2535	2535	2535	2535	0
239	20240627	151300	479201445	2535	2535	2535	2535	65
240	20240627	151200	479036670	2535	2535	2535	2535	1
241	20240627	151100	479034135	2520	2520	2520	2520	0
242	20240627	151000	479034135	2520	2530	2530	2520	1028
243	20240627	150900	476438950	2535	2535	2535	2535	0
244	20240627	150800	476438950	2535	2535	2535	2535	2
245	20240627	150700	476433880	2530	2530	2530	2530	0
246	20240627	150600	476433880	2530	2530	2530	2530	161
247	20240627	150500	476026550	2530	2530	2530	2530	0
248	20240627	150400	476026550	2530	2535	2535	2530	74
249	20240627	150300	475839230	2530	2530	2530	2530	0
250	20240627	150200	475839230	2530	2530	2530	2530	19
251	20240627	150100	475791160	2535	2535	2535	2535	0
252	20240627	150000	475791160	2535	2535	2535	2535	8
253	20240627	145900	475770880	2535	2535	2535	2535	50
254	20240627	145800	475644130	2535	2535	2535	2535	66
255	20240627	145700	475476820	2525	2525	2525	2525	100
256	20240627	145600	475224320	2535	2530	2535	2530	530
257	20240627	145500	473883320	2530	2530	2530	2530	430
258	20240627	145400	472795420	2530	2530	2530	2530	0
259	20240627	145300	472795420	2530	2530	2530	2530	20
260	20240627	145200	472744820	2525	2525	2525	2525	1
261	20240627	145100	472742295	2530	2530	2530	2530	50
262	20240627	145000	472615795	2530	2530	2530	2530	0
263	20240627	144900	472615795	2530	2530	2530	2530	0
264	20240627	144800	472615795	2530	2525	2530	2525	13
265	20240627	144700	472582965	2525	2525	2525	2525	1
266	20240627	144600	472580440	2525	2525	2525	2525	0
267	20240627	144500	472580440	2525	2525	2525	2525	3369
268	20240627	144400	464073715	2530	2530	2530	2530	46
269	20240627	144300	463957335	2535	2535	2535	2535	0
270	20240627	144200	463957335	2535	2535	2535	2535	1
271	20240627	144100	463954800	2535	2535	2535	2535	0
272	20240627	144000	463954800	2535	2535	2535	2535	0
273	20240627	143900	463954800	2535	2535	2535	2535	2
274	20240627	143800	463949730	2530	2530	2530	2530	226
275	20240627	143700	463377950	2530	2530	2530	2530	888
276	20240627	143600	461131310	2535	2535	2535	2535	0
277	20240627	143500	461131310	2535	2535	2535	2535	0
278	20240627	143400	461131310	2535	2535	2535	2535	2
279	20240627	143300	461126240	2535	2535	2535	2535	0
280	20240627	143200	461126240	2535	2535	2535	2535	6
281	20240627	143100	461111030	2530	2535	2535	2530	587
282	20240627	143000	459623090	2535	2535	2535	2535	20
283	20240627	142900	459572390	2540	2540	2540	2540	400
284	20240627	142800	458556390	2540	2540	2540	2540	131
285	20240627	142700	458223650	2540	2540	2540	2540	0
286	20240627	142600	458223650	2540	2540	2540	2540	0
287	20240627	142500	458223650	2540	2540	2540	2540	0
288	20240627	142400	458223650	2540	2540	2540	2540	0
289	20240627	142300	458223650	2540	2540	2540	2540	0
290	20240627	142200	458223650	2540	2540	2540	2540	0
291	20240627	142100	458223650	2540	2540	2540	2540	0
292	20240627	142000	458223650	2540	2540	2540	2540	0
293	20240627	141900	458223650	2540	2540	2540	2540	0
294	20240627	141800	458223650	2540	2535	2540	2535	3
295	20240627	141700	458216040	2530	2535	2535	2530	4432
296	20240627	141600	446981920	2540	2540	2540	2540	0
297	20240627	141500	446981920	2540	2540	2540	2540	0
298	20240627	141400	446981920	2540	2540	2540	2540	0
299	20240627	141300	446981920	2540	2535	2540	2535	3
300	20240627	141200	446974305	2540	2540	2540	2540	0
301	20240627	141100	446974305	2540	2540	2540	2540	0
302	20240627	141000	446974305	2540	2540	2540	2540	0
303	20240627	140900	446974305	2540	2540	2540	2540	0
304	20240627	140800	446974305	2540	2540	2540	2540	1
305	20240627	140700	446971765	2535	2535	2535	2535	1
306	20240627	140600	446969230	2540	2540	2540	2540	0
307	20240627	140500	446969230	2540	2540	2540	2540	50
308	20240627	140400	446842230	2540	2540	2540	2540	88
309	20240627	140300	446618710	2540	2540	2540	2540	0
310	20240627	140200	446618710	2540	2540	2540	2540	10
311	20240627	140100	446593310	2535	2535	2535	2535	0
312	20240627	140000	446593310	2535	2540	2540	2535	2000
313	20240627	135900	441518635	2540	2540	2540	2540	720
314	20240627	135800	439689835	2550	2550	2550	2550	0
315	20240627	135700	439689835	2550	2550	2550	2550	0
316	20240627	135600	439689835	2550	2550	2550	2550	100
317	20240627	135500	439434835	2550	2550	2550	2550	0
318	20240627	135400	439434835	2550	2550	2550	2550	2
319	20240627	135300	439429735	2545	2545	2545	2545	52
320	20240627	135200	439297395	2545	2545	2545	2545	311
321	20240627	135100	438505900	2550	2550	2550	2550	0
322	20240627	135000	438505900	2550	2550	2550	2550	0
323	20240627	134900	438505900	2550	2550	2550	2550	0
324	20240627	134800	438505900	2550	2550	2550	2550	1
325	20240627	134700	438503350	2550	2550	2550	2550	1
326	20240627	134600	438500800	2545	2545	2545	2545	383
327	20240627	134500	437526065	2540	2540	2540	2540	0
328	20240627	134400	437526065	2540	2540	2540	2540	0
329	20240627	134300	437526065	2540	2540	2540	2540	406
330	20240627	134200	436494825	2540	2540	2540	2540	0
331	20240627	134100	436494825	2540	2540	2540	2540	0
332	20240627	134000	436494825	2540	2540	2540	2540	12
333	20240627	133900	436464345	2540	2540	2540	2540	2
334	20240627	133800	436459265	2530	2530	2530	2530	0
335	20240627	133700	436459265	2530	2530	2530	2530	735
336	20240627	133600	434599715	2540	2540	2540	2540	0
337	20240627	133500	434599715	2540	2540	2540	2540	0
338	20240627	133400	434599715	2540	2540	2540	2540	0
339	20240627	133300	434599715	2540	2540	2540	2540	0
340	20240627	133200	434599715	2540	2540	2540	2540	0
341	20240627	133100	434599715	2540	2540	2540	2540	0
342	20240627	133000	434599715	2540	2540	2540	2540	8
343	20240627	132900	434579395	2540	2540	2540	2540	1
344	20240627	132800	434576855	2530	2530	2530	2530	451
345	20240627	132700	433435825	2530	2530	2530	2530	100
346	20240627	132600	433182825	2540	2540	2540	2540	0
347	20240627	132500	433182825	2540	2535	2540	2535	1100
348	20240627	132400	430390325	2535	2535	2535	2535	298
349	20240627	132300	429634895	2535	2530	2535	2530	7
350	20240627	132200	429617180	2530	2530	2530	2530	12
351	20240627	132100	429586820	2535	2535	2535	2535	2808
352	20240627	132000	422468540	2540	2540	2540	2540	0
353	20240627	131900	422468540	2540	2540	2540	2540	21
354	20240627	131800	422415200	2535	2535	2535	2535	0
355	20240627	131700	422415200	2535	2535	2535	2535	595
356	20240627	131600	420906875	2540	2540	2540	2540	0
357	20240627	131500	420906875	2540	2540	2540	2540	0
358	20240627	131400	420906875	2540	2540	2540	2540	0
359	20240627	131300	420906875	2540	2535	2540	2535	878
360	20240627	131200	418681075	2540	2540	2540	2540	0
361	20240627	131100	418681075	2540	2540	2540	2540	0
362	20240627	131000	418681075	2540	2540	2540	2540	0
363	20240627	130900	418681075	2540	2540	2540	2540	0
364	20240627	130800	418681075	2540	2540	2540	2540	0
365	20240627	130700	418681075	2540	2545	2545	2540	2598
366	20240627	130600	412082105	2550	2550	2550	2550	0
367	20240627	130500	412082105	2550	2550	2550	2550	2
368	20240627	130400	412077005	2540	2540	2540	2540	201
369	20240627	130300	411566465	2540	2540	2540	2540	0
370	20240627	130200	411566465	2540	2540	2540	2540	0
371	20240627	130100	411566465	2540	2540	2540	2540	0
372	20240627	130000	411566465	2540	2540	2540	2540	0
373	20240627	125900	411566465	2540	2540	2540	2540	0
374	20240627	125800	411566465	2540	2540	2540	2540	50
375	20240627	125700	411439465	2540	2540	2540	2540	1
376	20240627	125600	411436925	2540	2540	2540	2540	0
377	20240627	125500	411436925	2540	2540	2540	2540	530
378	20240627	125400	410090725	2545	2545	2545	2545	666
379	20240627	125300	408395755	2550	2550	2550	2550	1060
380	20240627	125200	405692755	2565	2565	2565	2565	0
381	20240627	125100	405692755	2565	2565	2565	2565	0
382	20240627	125000	405692755	2565	2565	2565	2565	0
383	20240627	124900	405692755	2565	2565	2565	2565	0
384	20240627	124800	405692755	2565	2565	2565	2565	0
385	20240627	124700	405692755	2565	2565	2565	2565	0
386	20240627	124600	405692755	2565	2565	2565	2565	0
387	20240627	124500	405692755	2565	2565	2565	2565	0
388	20240627	124400	405692755	2565	2565	2565	2565	0
389	20240627	124300	405692755	2565	2565	2565	2565	0
390	20240627	124200	405692755	2565	2565	2565	2565	0
391	20240627	124100	405692755	2565	2565	2565	2565	0
392	20240627	124000	405692755	2565	2565	2565	2565	0
393	20240627	123900	405692755	2565	2565	2565	2565	0
394	20240627	123800	405692755	2565	2565	2565	2565	0
395	20240627	123700	405692755	2565	2565	2565	2565	2
396	20240627	123600	405687625	2545	2545	2545	2545	0
397	20240627	123500	405687625	2545	2545	2545	2545	0
398	20240627	123400	405687625	2545	2550	2550	2545	3000
399	20240627	123300	398050790	2550	2550	2550	2550	0
400	20240627	123200	398050790	2550	2550	2550	2550	90
401	20240627	123100	397821290	2550	2550	2550	2550	30
402	20240627	123000	397744790	2550	2550	2550	2550	0
403	20240627	122900	397744790	2550	2550	2550	2550	0
404	20240627	122800	397744790	2550	2550	2550	2550	22
405	20240627	122700	397688690	2550	2550	2550	2550	0
406	20240627	122600	397688690	2550	2550	2550	2550	0
407	20240627	122500	397688690	2550	2550	2550	2550	51
408	20240627	122400	397558640	2550	2550	2550	2550	180
409	20240627	122300	397099640	2565	2565	2565	2565	194
410	20240627	122200	396602030	2565	2565	2565	2565	0
411	20240627	122100	396602030	2565	2565	2565	2565	0
412	20240627	122000	396602030	2565	2565	2565	2565	3
413	20240627	121900	396594335	2550	2550	2550	2550	288
414	20240627	121800	395859935	2555	2555	2555	2555	0
415	20240627	121700	395859935	2555	2555	2555	2555	0
416	20240627	121600	395859935	2555	2555	2555	2555	0
417	20240627	121500	395859935	2555	2555	2555	2555	0
418	20240627	121400	395859935	2555	2550	2555	2550	708
419	20240627	121300	394051485	2555	2555	2555	2555	936
420	20240627	121200	391660005	2555	2555	2555	2555	1
421	20240627	121100	391657450	2560	2560	2560	2560	1174
422	20240627	121000	388652010	2555	2555	2555	2555	0
423	20240627	120900	388652010	2555	2555	2555	2555	0
424	20240627	120800	388652010	2555	2560	2560	2555	87
425	20240627	120700	388429675	2560	2560	2560	2560	0
426	20240627	120600	388429675	2560	2565	2565	2560	1005
427	20240627	120500	385856850	2565	2565	2565	2565	10
428	20240627	120400	385831200	2550	2550	2550	2550	3808
429	20240627	120300	376120800	2550	2550	2550	2550	500
430	20240627	120200	374845800	2565	2565	2565	2565	0
431	20240627	120100	374845800	2565	2565	2565	2565	0
432	20240627	120000	374845800	2565	2560	2565	2560	40
433	20240627	115900	374743390	2570	2570	2570	2570	0
434	20240627	115800	374743390	2570	2570	2570	2570	0
435	20240627	115700	374743390	2570	2570	2570	2570	706
436	20240627	115600	372928970	2570	2570	2570	2570	5
437	20240627	115500	372916120	2570	2560	2570	2560	242
438	20240627	115400	372294930	2560	2560	2560	2560	342
439	20240627	115300	371419410	2550	2560	2560	2550	8
440	20240627	115200	371398990	2550	2560	2560	2550	1050
441	20240627	115100	368719645	2560	2550	2560	2550	347
442	20240627	115000	367834765	2560	2560	2560	2560	200
443	20240627	114900	367322765	2560	2560	2560	2560	5
444	20240627	114800	367309965	2555	2560	2560	2555	924
445	20240627	114700	364949135	2555	2555	2555	2555	41
446	20240627	114600	364844380	2560	2560	2560	2560	20
447	20240627	114500	364793180	2560	2560	2560	2560	0
448	20240627	114400	364793180	2560	2560	2560	2560	0
449	20240627	114300	364793180	2560	2560	2560	2560	1950
450	20240627	114200	359801180	2565	2565	2565	2565	600
451	20240627	114100	358262180	2565	2565	2565	2565	0
452	20240627	114000	358262180	2565	2565	2565	2565	0
453	20240627	113900	358262180	2565	2565	2565	2565	1
454	20240627	113800	358259615	2565	2565	2565	2565	0
455	20240627	113700	358259615	2565	2565	2565	2565	976
456	20240627	113600	355756175	2565	2565	2565	2565	1285
457	20240627	113500	352460150	2565	2565	2565	2565	0
458	20240627	113400	352460150	2565	2565	2565	2565	18
459	20240627	113300	352413980	2560	2565	2565	2560	44
460	20240627	113200	352301125	2550	2550	2550	2550	16
461	20240627	113100	352260325	2565	2565	2565	2565	0
462	20240627	113000	352260325	2565	2560	2565	2560	21
463	20240627	112900	352206555	2560	2560	2560	2560	117
464	20240627	112800	351907035	2550	2555	2555	2550	297
465	20240627	112700	351149635	2550	2550	2550	2550	0
466	20240627	112600	351149635	2550	2550	2550	2550	785
467	20240627	112500	349147885	2550	2555	2555	2550	2235
468	20240627	112400	343443140	2550	2550	2550	2550	0
469	20240627	112300	343443140	2550	2550	2550	2550	0
470	20240627	112200	343443140	2550	2565	2565	2550	8000
471	20240627	112100	323003360	2575	2575	2575	2575	0
472	20240627	112000	323003360	2575	2575	2575	2575	0
473	20240627	111900	323003360	2575	2575	2575	2575	20
474	20240627	111800	322951860	2575	2575	2575	2575	8
475	20240627	111700	322931260	2575	2575	2575	2575	203
476	20240627	111600	322408535	2575	2575	2575	2575	0
477	20240627	111500	322408535	2575	2575	2575	2575	0
478	20240627	111400	322408535	2575	2575	2575	2575	33
479	20240627	111300	322323560	2570	2570	2570	2570	3625
480	20240627	111200	313007310	2570	2570	2570	2570	0
481	20240627	111100	313007310	2570	2570	2570	2570	1223
482	20240627	111000	309864200	2565	2565	2565	2565	1997
483	20240627	110900	304741895	2565	2565	2565	2565	0
484	20240627	110800	304741895	2565	2565	2565	2565	0
485	20240627	110700	304741895	2565	2565	2565	2565	0
486	20240627	110600	304741895	2565	2565	2565	2565	52
487	20240627	110500	304608515	2565	2565	2565	2565	2
488	20240627	110400	304603385	2560	2560	2560	2560	0
489	20240627	110300	304603385	2560	2560	2560	2560	390
490	20240627	110200	303604985	2565	2565	2565	2565	0
491	20240627	110100	303604985	2565	2565	2565	2565	0
492	20240627	110000	303604985	2565	2565	2565	2565	200
493	20240627	105900	303091985	2555	2565	2565	2555	71
494	20240627	105800	302910060	2565	2565	2565	2565	0
495	20240627	105700	302910060	2565	2565	2565	2565	0
496	20240627	105600	302910060	2565	2565	2565	2565	0
497	20240627	105500	302910060	2565	2565	2565	2565	0
498	20240627	105400	302910060	2565	2565	2565	2565	2
499	20240627	105300	302904930	2560	2560	2560	2560	19
500	20240627	105200	302856290	2565	2565	2565	2565	0
501	20240627	105100	302856290	2565	2565	2565	2565	0
502	20240627	105000	302856290	2565	2565	2565	2565	0
503	20240627	104900	302856290	2565	2565	2565	2565	6
504	20240627	104800	302840900	2565	2565	2565	2565	1
505	20240627	104700	302838335	2565	2565	2565	2565	3
506	20240627	104600	302830640	2565	2565	2565	2565	0
507	20240627	104500	302830640	2565	2565	2565	2565	0
508	20240627	104400	302830640	2565	2565	2565	2565	2
509	20240627	104300	302825510	2555	2560	2560	2555	1004
510	20240627	104200	300255290	2565	2565	2565	2565	1
511	20240627	104100	300252725	2565	2565	2565	2565	4
512	20240627	104000	300242465	2570	2560	2570	2560	4
513	20240627	103900	300232205	2570	2570	2570	2570	0
514	20240627	103800	300232205	2570	2570	2570	2570	0
515	20240627	103700	300232205	2570	2570	2570	2570	0
516	20240627	103600	300232205	2570	2570	2570	2570	1
517	20240627	103500	300229635	2560	2560	2560	2560	1
518	20240627	103400	300227075	2570	2570	2570	2570	0
519	20240627	103300	300227075	2570	2570	2570	2570	0
520	20240627	103200	300227075	2570	2570	2570	2570	0
521	20240627	103100	300227075	2570	2570	2570	2570	0
522	20240627	103000	300227075	2570	2570	2570	2570	2
523	20240627	102900	300221935	2560	2570	2570	2560	355
524	20240627	102800	299313015	2565	2570	2570	2565	2
525	20240627	102700	299307880	2570	2565	2570	2565	1142
526	20240627	102600	296374930	2565	2565	2565	2565	0
527	20240627	102500	296374930	2565	2565	2565	2565	0
528	20240627	102400	296374930	2565	2565	2565	2565	0
529	20240627	102300	296374930	2565	2565	2565	2565	2
530	20240627	102200	296369800	2560	2555	2560	2555	4456
531	20240627	102100	284962940	2555	2555	2555	2555	1
532	20240627	102000	284960385	2560	2560	2560	2560	275
533	20240627	101900	284256385	2560	2560	2560	2560	0
534	20240627	101800	284256385	2560	2560	2560	2560	20
535	20240627	101700	284205185	2570	2570	2570	2570	0
536	20240627	101600	284205185	2570	2570	2570	2570	80
537	20240627	101500	283999585	2570	2570	2570	2570	0
538	20240627	101400	283999585	2570	2560	2570	2560	302
539	20240627	101300	283226445	2570	2570	2570	2570	0
540	20240627	101200	283226445	2570	2570	2570	2570	199
541	20240627	101100	282715015	2570	2570	2570	2570	1200
542	20240627	101000	279631015	2570	2570	2570	2570	1
543	20240627	100900	279628445	2570	2570	2570	2570	0
544	20240627	100800	279628445	2570	2570	2570	2570	3
545	20240627	100700	279620735	2570	2565	2570	2560	10
546	20240627	100600	279595090	2565	2570	2570	2565	379
547	20240627	100500	278621095	2565	2565	2565	2565	1
548	20240627	100400	278618530	2570	2565	2570	2565	304
549	20240627	100300	277838720	2565	2565	2565	2565	669
550	20240627	100200	276122735	2565	2560	2565	2560	9821
551	20240627	100100	250932645	2560	2560	2560	2560	1
552	20240627	100000	250930085	2550	2550	2550	2550	525
553	20240627	095900	249591335	2550	2550	2550	2550	831
554	20240627	095800	247472285	2550	2550	2550	2550	0
555	20240627	095700	247472285	2550	2555	2555	2550	5410
556	20240627	095600	233669220	2555	2555	2555	2555	2400
557	20240627	095500	227537220	2555	2555	2555	2555	0
558	20240627	095400	227537220	2555	2555	2555	2555	1500
559	20240627	095300	223704720	2560	2560	2560	2560	0
560	20240627	095200	223704720	2560	2560	2560	2560	172
561	20240627	095100	223264400	2560	2560	2560	2560	1884
562	20240627	095000	218441360	2560	2560	2560	2560	575
563	20240627	094900	216969360	2565	2565	2565	2565	66
564	20240627	094800	216800070	2560	2560	2560	2560	0
565	20240627	094700	216800070	2560	2560	2560	2560	0
566	20240627	094600	216800070	2560	2560	2560	2560	3350
567	20240627	094500	208224070	2565	2565	2565	2565	3354
568	20240627	094400	199621060	2570	2575	2575	2565	464
569	20240627	094300	198426780	2570	2570	2570	2570	0
570	20240627	094200	198426780	2570	2570	2570	2570	55
571	20240627	094100	198285430	2580	2580	2580	2580	0
572	20240627	094000	198285430	2580	2580	2580	2580	0
573	20240627	093900	198285430	2580	2580	2580	2580	0
574	20240627	093800	198285430	2580	2570	2580	2570	867
575	20240627	093700	196057220	2570	2570	2570	2570	2501
576	20240627	093600	189629650	2570	2575	2575	2570	1951
577	20240627	093500	184615575	2580	2585	2585	2580	89
578	20240627	093400	184385765	2585	2570	2585	2570	1650
579	20240627	093300	180137045	2565	2565	2565	2565	1838
580	20240627	093200	175422575	2565	2565	2565	2565	0
581	20240627	093100	175422575	2565	2560	2565	2560	133
582	20240627	093000	175081595	2560	2560	2560	2560	128
583	20240627	092900	174753915	2560	2560	2560	2560	200
584	20240627	092800	174241915	2555	2555	2555	2555	250
585	20240627	092700	173603165	2555	2555	2555	2555	100
586	20240627	092600	173347665	2560	2560	2560	2560	37
587	20240627	092500	173252945	2560	2550	2560	2550	316
588	20240627	092400	172444105	2550	2555	2555	2550	1759
589	20240627	092300	167950640	2560	2560	2560	2560	146
590	20240627	092200	167576880	2560	2555	2560	2555	544
591	20240627	092100	166185890	2560	2560	2560	2560	20
592	20240627	092000	166134690	2555	2565	2565	2555	155
593	20240627	091900	165738615	2565	2565	2565	2560	20
594	20240627	091800	165687340	2560	2580	2580	2560	1834
595	20240627	091700	160985320	2570	2580	2580	2570	11
596	20240627	091600	160956950	2570	2570	2570	2570	5
597	20240627	091500	160944100	2580	2580	2580	2580	2
598	20240627	091400	160938940	2565	2570	2580	2565	331
599	20240627	091300	160088270	2580	2575	2580	2575	1190
600	20240627	091200	157018920	2565	2575	2575	2565	80
601	20240627	091100	156812930	2575	2575	2575	2575	1
602	20240627	091000	156810355	2565	2575	2575	2565	2823
603	20240627	090900	149566205	2590	2600	2605	2590	1796
604	20240627	090800	144902690	2605	2605	2615	2580	7326
605	20240627	090700	125913450	2600	2595	2610	2580	6670
606	20240627	090600	108543580	2580	2590	2595	2580	4817
607	20240627	090500	96060125	2595	2580	2595	2575	11963
608	20240627	090400	65189395	2585	2555	2585	2550	22663
609	20240627	090300	7248615	2560	2535	2560	2535	1026
610	20240627	090200	4634760	2520	2535	2535	2510	91
611	20240627	090100	4405825	2530	2505	2530	2505	198
612	20240627	090000	3907830	2495	2550	2550	2495	1530