KissMeData/003000/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183900	838543760	5280	5280	5280	5280	3102
3	20240627	183800	838543760	5280	5280	5280	5280	0
4	20240627	183700	838543760	5280	5280	5280	5280	0
5	20240627	183600	838543760	5280	5280	5280	5280	0
6	20240627	183500	838543760	5280	5280	5280	5280	0
7	20240627	183400	838543760	5280	5280	5280	5280	0
8	20240627	183300	838543760	5280	5280	5280	5280	0
9	20240627	183200	838543760	5280	5280	5280	5280	0
10	20240627	183100	838543760	5280	5280	5280	5280	0
11	20240627	183000	838543760	5280	5280	5280	5280	0
12	20240627	182900	838543760	5280	5280	5280	5280	0
13	20240627	182800	838543760	5280	5280	5280	5280	0
14	20240627	182700	838543760	5280	5280	5280	5280	0
15	20240627	182600	838543760	5280	5280	5280	5280	0
16	20240627	182500	838543760	5280	5280	5280	5280	0
17	20240627	182400	838543760	5280	5280	5280	5280	0
18	20240627	182300	838543760	5280	5280	5280	5280	0
19	20240627	182200	838543760	5280	5280	5280	5280	0
20	20240627	182100	838543760	5280	5280	5280	5280	0
21	20240627	182000	838543760	5280	5280	5280	5280	0
22	20240627	181900	838543760	5280	5280	5280	5280	0
23	20240627	181800	838543760	5280	5280	5280	5280	0
24	20240627	181700	838543760	5280	5280	5280	5280	0
25	20240627	181600	838543760	5280	5280	5280	5280	0
26	20240627	181500	838543760	5280	5280	5280	5280	0
27	20240627	181400	838543760	5280	5280	5280	5280	0
28	20240627	181300	838543760	5280	5280	5280	5280	0
29	20240627	181200	838543760	5280	5280	5280	5280	0
30	20240627	181100	838543760	5280	5280	5280	5280	0
31	20240627	181000	838543760	5280	5280	5280	5280	0
32	20240627	180900	838543760	5280	5280	5280	5280	3102
33	20240627	180800	838543760	5280	5280	5280	5280	0
34	20240627	180700	838543760	5280	5280	5280	5280	0
35	20240627	180600	838543760	5280	5280	5280	5280	0
36	20240627	180500	838543760	5280	5280	5280	5280	0
37	20240627	180400	838543760	5280	5280	5280	5280	0
38	20240627	180300	838543760	5280	5280	5280	5280	0
39	20240627	180200	838543760	5280	5280	5280	5280	0
40	20240627	180100	838543760	5280	5280	5280	5280	0
41	20240627	180000	838543760	5280	5280	5280	5280	0
42	20240627	175900	838543760	5280	5280	5280	5280	0
43	20240627	175800	838543760	5280	5280	5280	5280	0
44	20240627	175700	838543760	5280	5280	5280	5280	0
45	20240627	175600	838543760	5280	5280	5280	5280	0
46	20240627	175500	838543760	5280	5280	5280	5280	0
47	20240627	175400	838543760	5280	5280	5280	5280	0
48	20240627	175300	838543760	5280	5280	5280	5280	0
49	20240627	175200	838543760	5280	5280	5280	5280	0
50	20240627	175100	838543760	5280	5280	5280	5280	0
51	20240627	175000	838543760	5280	5280	5280	5280	0
52	20240627	174900	838543760	5280	5280	5280	5280	0
53	20240627	174800	838543760	5280	5280	5280	5280	0
54	20240627	174700	838543760	5280	5280	5280	5280	0
55	20240627	174600	838543760	5280	5280	5280	5280	0
56	20240627	174500	838543760	5280	5280	5280	5280	0
57	20240627	174400	838543760	5280	5280	5280	5280	0
58	20240627	174300	838543760	5280	5280	5280	5280	0
59	20240627	174200	838543760	5280	5280	5280	5280	0
60	20240627	174100	838543760	5280	5280	5280	5280	0
61	20240627	174000	838543760	5280	5280	5280	5280	0
62	20240627	173900	838543760	5280	5280	5280	5280	3102
63	20240627	173800	838543760	5280	5280	5280	5280	0
64	20240627	173700	838543760	5280	5280	5280	5280	0
65	20240627	173600	838543760	5280	5280	5280	5280	0
66	20240627	173500	838543760	5280	5280	5280	5280	0
67	20240627	173400	838543760	5280	5280	5280	5280	0
68	20240627	173300	838543760	5280	5280	5280	5280	0
69	20240627	173200	838543760	5280	5280	5280	5280	0
70	20240627	173100	838543760	5280	5280	5280	5280	0
71	20240627	173000	838543760	5280	5280	5280	5280	0
72	20240627	172900	838543760	5280	5280	5280	5280	0
73	20240627	172800	838543760	5280	5280	5280	5280	0
74	20240627	172700	838543760	5280	5280	5280	5280	0
75	20240627	172600	838543760	5280	5280	5280	5280	0
76	20240627	172500	838543760	5280	5280	5280	5280	0
77	20240627	172400	838543760	5280	5280	5280	5280	0
78	20240627	172300	838543760	5280	5280	5280	5280	0
79	20240627	172200	838543760	5280	5280	5280	5280	0
80	20240627	172100	838543760	5280	5280	5280	5280	0
81	20240627	172000	838543760	5280	5280	5280	5280	0
82	20240627	171900	838543760	5280	5280	5280	5280	0
83	20240627	171800	838543760	5280	5280	5280	5280	0
84	20240627	171700	838543760	5280	5280	5280	5280	0
85	20240627	171600	838543760	5280	5280	5280	5280	0
86	20240627	171500	838543760	5280	5280	5280	5280	0
87	20240627	171400	838543760	5280	5280	5280	5280	0
88	20240627	171300	838543760	5280	5280	5280	5280	0
89	20240627	171200	838543760	5280	5280	5280	5280	0
90	20240627	171100	838543760	5280	5280	5280	5280	0
91	20240627	171000	838543760	5280	5280	5280	5280	0
92	20240627	170900	838543760	5280	5280	5280	5280	3102
93	20240627	170800	838543760	5280	5280	5280	5280	0
94	20240627	170700	838543760	5280	5280	5280	5280	0
95	20240627	170600	838543760	5280	5280	5280	5280	0
96	20240627	170500	838543760	5280	5280	5280	5280	0
97	20240627	170400	838543760	5280	5280	5280	5280	0
98	20240627	170300	838543760	5280	5280	5280	5280	0
99	20240627	170200	838543760	5280	5280	5280	5280	0
100	20240627	170100	838543760	5280	5280	5280	5280	0
101	20240627	170000	838543760	5280	5280	5280	5280	0
102	20240627	165900	838543760	5280	5280	5280	5280	0
103	20240627	165800	838543760	5280	5280	5280	5280	0
104	20240627	165700	838543760	5280	5280	5280	5280	0
105	20240627	165600	838543760	5280	5280	5280	5280	0
106	20240627	165500	838543760	5280	5280	5280	5280	0
107	20240627	165400	838543760	5280	5280	5280	5280	0
108	20240627	165300	838543760	5280	5280	5280	5280	0
109	20240627	165200	838543760	5280	5280	5280	5280	0
110	20240627	165100	838543760	5280	5280	5280	5280	0
111	20240627	165000	838543760	5280	5280	5280	5280	0
112	20240627	164900	838543760	5280	5280	5280	5280	0
113	20240627	164800	838543760	5280	5280	5280	5280	0
114	20240627	164700	838543760	5280	5280	5280	5280	0
115	20240627	164600	838543760	5280	5280	5280	5280	0
116	20240627	164500	838543760	5280	5280	5280	5280	0
117	20240627	164400	838543760	5280	5280	5280	5280	0
118	20240627	164300	838543760	5280	5280	5280	5280	0
119	20240627	164200	838543760	5280	5280	5280	5280	0
120	20240627	164100	838543760	5280	5280	5280	5280	0
121	20240627	164000	838543760	5280	5280	5280	5280	0
122	20240627	163900	838543760	5280	5280	5280	5280	3102
123	20240627	163800	838543760	5280	5280	5280	5280	0
124	20240627	163700	838543760	5280	5280	5280	5280	0
125	20240627	163600	838543760	5280	5280	5280	5280	0
126	20240627	163500	838543760	5280	5280	5280	5280	0
127	20240627	163400	838543760	5280	5280	5280	5280	0
128	20240627	163300	838543760	5280	5280	5280	5280	0
129	20240627	163200	838543760	5280	5280	5280	5280	0
130	20240627	163100	838543760	5280	5280	5280	5280	0
131	20240627	163000	838543760	5280	5280	5280	5280	0
132	20240627	162900	838543760	5280	5280	5280	5280	0
133	20240627	162800	838543760	5280	5280	5280	5280	0
134	20240627	162700	838543760	5280	5280	5280	5280	0
135	20240627	162600	838543760	5280	5280	5280	5280	0
136	20240627	162500	838543760	5280	5280	5280	5280	0
137	20240627	162400	838543760	5280	5280	5280	5280	0
138	20240627	162300	838543760	5280	5280	5280	5280	0
139	20240627	162200	838543760	5280	5280	5280	5280	0
140	20240627	162100	838543760	5280	5280	5280	5280	0
141	20240627	162000	838543760	5280	5280	5280	5280	0
142	20240627	161900	838543760	5280	5280	5280	5280	0
143	20240627	161800	838543760	5280	5280	5280	5280	0
144	20240627	161700	838543760	5280	5280	5280	5280	0
145	20240627	161600	838543760	5280	5280	5280	5280	0
146	20240627	161500	838543760	5280	5280	5280	5280	0
147	20240627	161400	838543760	5280	5280	5280	5280	0
148	20240627	161300	838543760	5280	5280	5280	5280	0
149	20240627	161200	838543760	5280	5280	5280	5280	0
150	20240627	161100	838543760	5280	5280	5280	5280	0
151	20240627	161000	838543760	5280	5280	5280	5280	0
152	20240627	160900	838543760	5280	5280	5280	5280	3102
153	20240627	160800	838543760	5280	5280	5280	5280	0
154	20240627	160700	838543760	5280	5280	5280	5280	0
155	20240627	160600	838543760	5280	5280	5280	5280	0
156	20240627	160500	838543760	5280	5280	5280	5280	0
157	20240627	160400	838543760	5280	5280	5280	5280	0
158	20240627	160300	838543760	5280	5280	5280	5280	0
159	20240627	160200	838543760	5280	5280	5280	5280	0
160	20240627	160100	838543760	5280	5280	5280	5280	0
161	20240627	160000	838543760	5280	5280	5280	5280	0
162	20240627	155900	838543760	5280	5280	5280	5280	0
163	20240627	155800	838543760	5280	5280	5280	5280	0
164	20240627	155700	838543760	5280	5280	5280	5280	0
165	20240627	155600	838543760	5280	5280	5280	5280	0
166	20240627	155500	838543760	5280	5280	5280	5280	0
167	20240627	155400	838543760	5280	5280	5280	5280	0
168	20240627	155300	838543760	5280	5280	5280	5280	0
169	20240627	155200	838543760	5280	5280	5280	5280	0
170	20240627	155100	838543760	5280	5280	5280	5280	0
171	20240627	155000	838543760	5280	5280	5280	5280	0
172	20240627	154900	838543760	5280	5280	5280	5280	0
173	20240627	154800	838543760	5280	5280	5280	5280	0
174	20240627	154700	838543760	5280	5280	5280	5280	0
175	20240627	154600	838543760	5280	5280	5280	5280	0
176	20240627	154500	838543760	5280	5280	5280	5280	0
177	20240627	154400	838543760	5280	5280	5280	5280	0
178	20240627	154300	838543760	5280	5280	5280	5280	0
179	20240627	154200	838543760	5280	5280	5280	5280	0
180	20240627	154100	838543760	5280	5280	5280	5280	0
181	20240627	154000	838543760	5280	5280	5280	5280	0
182	20240627	153900	838543760	5280	5280	5280	5280	3102
183	20240627	153800	838543760	5280	5280	5280	5280	0
184	20240627	153700	838543760	5280	5280	5280	5280	0
185	20240627	153600	838543760	5280	5280	5280	5280	0
186	20240627	153500	838543760	5280	5280	5280	5280	0
187	20240627	153400	838543760	5280	5280	5280	5280	0
188	20240627	153300	838543760	5280	5280	5280	5280	0
189	20240627	153200	838543760	5280	5280	5280	5280	0
190	20240627	153100	838543760	5280	5280	5280	5280	0
191	20240627	153000	838543760	5280	5280	5280	5280	3102
192	20240627	152900	822165200	5290	5290	5290	5290	0
193	20240627	152800	822165200	5290	5290	5290	5290	0
194	20240627	152700	822165200	5290	5290	5290	5290	0
195	20240627	152600	822165200	5290	5290	5290	5290	0
196	20240627	152500	822165200	5290	5290	5290	5290	0
197	20240627	152400	822165200	5290	5290	5290	5290	0
198	20240627	152300	822165200	5290	5290	5290	5290	0
199	20240627	152200	822165200	5290	5290	5290	5290	0
200	20240627	152100	822165200	5290	5290	5290	5290	0
201	20240627	152000	822165200	5290	5290	5290	5290	0
202	20240627	151900	822165200	5290	5280	5290	5280	808
203	20240627	151800	817896390	5280	5290	5290	5280	212
204	20240627	151700	816775760	5290	5280	5290	5280	623
205	20240627	151600	813480230	5290	5290	5290	5290	207
206	20240627	151500	812385200	5290	5290	5290	5280	160
207	20240627	151400	811539100	5280	5280	5290	5280	241
208	20240627	151300	810266560	5290	5280	5290	5280	2351
209	20240627	151200	797830960	5290	5290	5290	5290	20
210	20240627	151100	797725160	5280	5280	5290	5280	325
211	20240627	151000	796009100	5280	5280	5280	5280	109
212	20240627	150900	795433580	5290	5290	5290	5290	0
213	20240627	150800	795433580	5290	5290	5290	5280	918
214	20240627	150700	790586500	5280	5290	5290	5280	567
215	20240627	150600	787592570	5290	5290	5290	5290	1
216	20240627	150500	787587280	5290	5290	5290	5290	1
217	20240627	150400	787581990	5280	5280	5280	5280	0
218	20240627	150300	787581990	5280	5280	5280	5280	100
219	20240627	150200	787053990	5290	5290	5290	5290	19
220	20240627	150100	786953480	5290	5290	5290	5280	8
221	20240627	150000	786911220	5290	5290	5290	5290	0
222	20240627	145900	786911220	5290	5290	5290	5290	290
223	20240627	145800	785377120	5290	5290	5290	5290	121
224	20240627	145700	784737030	5290	5290	5290	5290	0
225	20240627	145600	784737030	5290	5290	5290	5290	3
226	20240627	145500	784721160	5290	5290	5290	5290	0
227	20240627	145400	784721160	5290	5290	5290	5280	213
228	20240627	145300	783596410	5290	5290	5290	5290	0
229	20240627	145200	783596410	5290	5280	5290	5280	51
230	20240627	145100	783327120	5290	5280	5290	5280	159
231	20240627	145000	782487580	5280	5280	5280	5280	6
232	20240627	144900	782455900	5290	5290	5290	5290	0
233	20240627	144800	782455900	5290	5290	5290	5290	84
234	20240627	144700	782011540	5280	5280	5280	5280	144
235	20240627	144600	781251220	5290	5290	5290	5290	30
236	20240627	144500	781092520	5290	5290	5290	5290	20
237	20240627	144400	780986720	5280	5280	5280	5280	270
238	20240627	144300	779561120	5280	5290	5290	5280	1185
239	20240627	144200	773301700	5290	5290	5290	5290	56
240	20240627	144100	773005460	5280	5280	5280	5280	0
241	20240627	144000	773005460	5280	5280	5280	5280	0
242	20240627	143900	773005460	5280	5280	5280	5280	0
243	20240627	143800	773005460	5280	5290	5290	5280	73
244	20240627	143700	772619820	5290	5290	5290	5290	1
245	20240627	143600	772614530	5280	5280	5280	5280	0
246	20240627	143500	772614530	5280	5280	5280	5280	61
247	20240627	143400	772292450	5290	5290	5290	5290	2
248	20240627	143300	772281870	5280	5280	5280	5280	0
249	20240627	143200	772281870	5280	5280	5280	5280	5
250	20240627	143100	772255470	5280	5290	5290	5280	39
251	20240627	143000	772049530	5290	5290	5290	5290	0
252	20240627	142900	772049530	5290	5290	5290	5290	0
253	20240627	142800	772049530	5290	5290	5290	5290	0
254	20240627	142700	772049530	5290	5290	5290	5290	0
255	20240627	142600	772049530	5290	5290	5290	5290	0
256	20240627	142500	772049530	5290	5290	5290	5290	0
257	20240627	142400	772049530	5290	5290	5290	5290	100
258	20240627	142300	771520530	5290	5290	5290	5290	51
259	20240627	142200	771250740	5290	5290	5290	5290	597
260	20240627	142100	768092610	5290	5290	5290	5290	6
261	20240627	142000	768060870	5290	5290	5290	5290	0
262	20240627	141900	768060870	5290	5290	5290	5290	200
263	20240627	141800	767002870	5290	5290	5290	5290	1
264	20240627	141700	766997580	5290	5290	5290	5290	238
265	20240627	141600	765738560	5300	5290	5300	5290	647
266	20240627	141500	762315870	5290	5290	5290	5290	0
267	20240627	141400	762315870	5290	5290	5290	5290	0
268	20240627	141300	762315870	5290	5290	5290	5290	0
269	20240627	141200	762315870	5290	5290	5290	5290	0
270	20240627	141100	762315870	5290	5290	5290	5290	0
271	20240627	141000	762315870	5290	5290	5290	5290	1418
272	20240627	140900	754814650	5290	5290	5290	5290	0
273	20240627	140800	754814650	5290	5290	5290	5290	473
274	20240627	140700	752312480	5290	5290	5290	5290	0
275	20240627	140600	752312480	5290	5290	5290	5290	0
276	20240627	140500	752312480	5290	5290	5300	5290	1775
277	20240627	140400	742922630	5290	5300	5300	5290	58
278	20240627	140300	742615780	5300	5300	5300	5300	5
279	20240627	140200	742589280	5300	5300	5300	5300	300
280	20240627	140100	740999280	5290	5290	5290	5290	0
281	20240627	140000	740999280	5290	5290	5290	5290	1
282	20240627	135900	740993990	5290	5290	5290	5290	0
283	20240627	135800	740993990	5290	5290	5290	5290	0
284	20240627	135700	740993990	5290	5290	5290	5290	0
285	20240627	135600	740993990	5290	5290	5290	5290	96
286	20240627	135500	740486150	5290	5290	5290	5290	1323
287	20240627	135400	733487480	5300	5300	5300	5300	7
288	20240627	135300	733450380	5300	5300	5300	5300	0
289	20240627	135200	733450380	5300	5300	5300	5300	0
290	20240627	135100	733450380	5300	5300	5300	5300	0
291	20240627	135000	733450380	5300	5300	5300	5300	11
292	20240627	134900	733392080	5300	5310	5310	5300	149
293	20240627	134800	732602320	5310	5310	5310	5310	0
294	20240627	134700	732602320	5310	5310	5310	5310	2
295	20240627	134600	732591700	5310	5310	5310	5310	0
296	20240627	134500	732591700	5310	5310	5310	5310	0
297	20240627	134400	732591700	5310	5310	5310	5310	2
298	20240627	134300	732581080	5300	5300	5300	5300	500
299	20240627	134200	729931080	5300	5300	5300	5300	448
300	20240627	134100	727556680	5300	5300	5300	5300	50
301	20240627	134000	727291680	5290	5290	5290	5290	0
302	20240627	133900	727291680	5290	5290	5290	5290	12
303	20240627	133800	727228200	5290	5290	5290	5290	200
304	20240627	133700	726170200	5290	5290	5290	5290	264
305	20240627	133600	724773640	5290	5290	5290	5290	0
306	20240627	133500	724773640	5290	5290	5290	5290	10
307	20240627	133400	724720740	5290	5290	5290	5290	10
308	20240627	133300	724667840	5290	5280	5290	5280	443
309	20240627	133200	722327370	5290	5290	5290	5290	0
310	20240627	133100	722327370	5290	5290	5290	5290	0
311	20240627	133000	722327370	5290	5290	5290	5290	0
312	20240627	132900	722327370	5290	5290	5290	5290	105
313	20240627	132800	721771920	5280	5280	5280	5280	193
314	20240627	132700	720752880	5290	5290	5290	5290	0
315	20240627	132600	720752880	5290	5290	5290	5290	0
316	20240627	132500	720752880	5290	5290	5290	5290	0
317	20240627	132400	720752880	5290	5290	5290	5290	0
318	20240627	132300	720752880	5290	5290	5290	5290	1
319	20240627	132200	720747590	5280	5280	5280	5280	180
320	20240627	132100	719797190	5280	5280	5280	5280	1
321	20240627	132000	719791910	5280	5280	5290	5280	2683
322	20240627	131900	705599560	5280	5280	5280	5280	182
323	20240627	131800	704638600	5280	5280	5280	5280	20
324	20240627	131700	704533000	5280	5280	5280	5280	222
325	20240627	131600	703360840	5290	5290	5290	5290	2
326	20240627	131500	703350260	5280	5280	5280	5280	10
327	20240627	131400	703297460	5280	5290	5290	5280	1318
328	20240627	131300	696338370	5280	5280	5280	5280	200
329	20240627	131200	695282370	5290	5290	5290	5290	0
330	20240627	131100	695282370	5290	5290	5290	5290	0
331	20240627	131000	695282370	5290	5290	5290	5290	5
332	20240627	130900	695255920	5280	5280	5280	5280	0
333	20240627	130800	695255920	5280	5280	5280	5280	0
334	20240627	130700	695255920	5280	5280	5280	5280	217
335	20240627	130600	694110160	5280	5280	5280	5280	0
336	20240627	130500	694110160	5280	5290	5290	5280	97
337	20240627	130400	693597550	5290	5290	5290	5290	20
338	20240627	130300	693491750	5280	5280	5280	5280	0
339	20240627	130200	693491750	5280	5280	5280	5280	0
340	20240627	130100	693491750	5280	5280	5280	5280	200
341	20240627	130000	692435750	5290	5290	5290	5290	0
342	20240627	125900	692435750	5290	5290	5290	5290	12
343	20240627	125800	692372270	5290	5290	5290	5290	9
344	20240627	125700	692324660	5290	5290	5290	5290	200
345	20240627	125600	691266660	5290	5290	5290	5290	6
346	20240627	125500	691234920	5290	5290	5290	5290	0
347	20240627	125400	691234920	5290	5290	5290	5290	222
348	20240627	125300	690060540	5290	5290	5290	5290	111
349	20240627	125200	689473350	5290	5290	5290	5290	0
350	20240627	125100	689473350	5290	5290	5290	5280	53
351	20240627	125000	689193010	5280	5280	5280	5280	0
352	20240627	124900	689193010	5280	5280	5280	5280	0
353	20240627	124800	689193010	5280	5280	5280	5280	0
354	20240627	124700	689193010	5280	5280	5280	5280	0
355	20240627	124600	689193010	5280	5280	5280	5280	99
356	20240627	124500	688670290	5290	5290	5290	5290	0
357	20240627	124400	688670290	5290	5290	5290	5290	5
358	20240627	124300	688643840	5290	5290	5290	5290	15
359	20240627	124200	688564490	5290	5290	5290	5290	104
360	20240627	124100	688014330	5290	5290	5290	5290	0
361	20240627	124000	688014330	5290	5290	5290	5290	100
362	20240627	123900	687485330	5290	5290	5290	5290	19
363	20240627	123800	687384820	5280	5290	5290	5280	95
364	20240627	123700	686883180	5290	5290	5290	5290	7
365	20240627	123600	686846150	5290	5290	5290	5290	0
366	20240627	123500	686846150	5290	5290	5290	5290	0
367	20240627	123400	686846150	5290	5290	5290	5290	0
368	20240627	123300	686846150	5290	5290	5290	5290	107
369	20240627	123200	686280120	5280	5280	5280	5280	0
370	20240627	123100	686280120	5280	5280	5280	5280	130
371	20240627	123000	685593720	5280	5280	5280	5280	0
372	20240627	122900	685593720	5280	5280	5280	5280	709
373	20240627	122800	681850200	5290	5290	5290	5290	1
374	20240627	122700	681844910	5290	5290	5290	5290	5
375	20240627	122600	681818460	5290	5280	5290	5280	158
376	20240627	122500	680982670	5280	5280	5280	5280	0
377	20240627	122400	680982670	5280	5290	5290	5280	11
378	20240627	122300	680924560	5290	5290	5290	5290	25
379	20240627	122200	680792310	5290	5290	5290	5290	0
380	20240627	122100	680792310	5290	5280	5290	5280	427
381	20240627	122000	678535480	5290	5290	5290	5290	9
382	20240627	121900	678487870	5290	5290	5290	5290	100
383	20240627	121800	677958870	5290	5290	5290	5290	100
384	20240627	121700	677429870	5290	5290	5290	5290	1
385	20240627	121600	677424580	5280	5290	5290	5280	371
386	20240627	121500	675465690	5280	5280	5280	5280	2
387	20240627	121400	675455130	5290	5290	5290	5290	2
388	20240627	121300	675444550	5290	5290	5290	5290	119
389	20240627	121200	674815040	5290	5290	5290	5290	0
390	20240627	121100	674815040	5290	5290	5290	5290	6
391	20240627	121000	674783300	5280	5280	5280	5280	15
392	20240627	120900	674704100	5280	5280	5280	5280	106
393	20240627	120800	674144420	5280	5280	5280	5280	28
394	20240627	120700	673996580	5280	5280	5280	5280	30
395	20240627	120600	673838180	5280	5280	5280	5280	205
396	20240627	120500	672755780	5270	5280	5280	5270	500
397	20240627	120400	670119780	5270	5280	5280	5270	2520
398	20240627	120300	656838870	5280	5280	5280	5280	53
399	20240627	120200	656559030	5280	5290	5290	5280	401
400	20240627	120100	654441740	5290	5290	5290	5290	0
401	20240627	120000	654441740	5290	5290	5290	5280	3164
402	20240627	115900	637704700	5290	5280	5290	5280	279
403	20240627	115800	636231570	5280	5280	5280	5280	8
404	20240627	115700	636189330	5280	5280	5280	5280	0
405	20240627	115600	636189330	5280	5290	5290	5280	53
406	20240627	115500	635909190	5290	5270	5290	5270	101
407	20240627	115400	635374920	5290	5280	5290	5280	90
408	20240627	115300	634899220	5280	5280	5280	5280	6
409	20240627	115200	634867540	5280	5280	5280	5280	203
410	20240627	115100	633795700	5280	5280	5280	5270	117
411	20240627	115000	633179080	5280	5280	5280	5280	360
412	20240627	114900	631278280	5280	5270	5280	5270	424
413	20240627	114800	629042070	5280	5280	5280	5280	0
414	20240627	114700	629042070	5280	5290	5290	5280	13
415	20240627	114600	628973380	5280	5280	5280	5280	611
416	20240627	114500	625747300	5280	5280	5280	5280	1
417	20240627	114400	625742020	5280	5280	5280	5280	252
418	20240627	114300	624411460	5290	5290	5290	5290	0
419	20240627	114200	624411460	5290	5280	5290	5270	682
420	20240627	114100	620809750	5280	5280	5280	5280	212
421	20240627	114000	619690390	5280	5270	5280	5270	101
422	20240627	113900	619157120	5280	5270	5280	5270	171
423	20240627	113800	618254930	5270	5280	5280	5270	410
424	20240627	113700	616094130	5280	5270	5280	5270	801
425	20240627	113600	611872850	5280	5280	5280	5280	8
426	20240627	113500	611830610	5280	5280	5280	5280	351
427	20240627	113400	609977330	5280	5270	5280	5270	169
428	20240627	113300	609085030	5280	5280	5280	5280	368
429	20240627	113200	607141990	5270	5270	5270	5270	106
430	20240627	113100	606583370	5270	5280	5280	5270	103
431	20240627	113000	606040530	5280	5280	5280	5280	33
432	20240627	112900	605866290	5280	5280	5280	5280	101
433	20240627	112800	605333010	5280	5290	5290	5280	764
434	20240627	112700	601298070	5290	5290	5290	5290	3
435	20240627	112600	601282200	5280	5280	5280	5280	0
436	20240627	112500	601282200	5280	5280	5280	5280	30
437	20240627	112400	601123800	5290	5290	5290	5290	1
438	20240627	112300	601118510	5280	5280	5280	5280	500
439	20240627	112200	598478510	5280	5280	5280	5280	0
440	20240627	112100	598478510	5280	5290	5290	5280	642
441	20240627	112000	595088740	5280	5270	5280	5270	7882
442	20240627	111900	553550390	5280	5290	5290	5280	3085
443	20240627	111800	537261000	5290	5290	5290	5290	100
444	20240627	111700	536732000	5300	5300	5300	5300	70
445	20240627	111600	536361000	5300	5300	5300	5300	11
446	20240627	111500	536302700	5280	5290	5300	5280	182
447	20240627	111400	535338460	5290	5300	5300	5280	2542
448	20240627	111300	521897110	5300	5310	5310	5300	183
449	20240627	111200	520927200	5310	5310	5310	5310	51
450	20240627	111100	520656390	5310	5310	5310	5310	1
451	20240627	111000	520651080	5320	5290	5320	5290	1918
452	20240627	110900	510467770	5290	5330	5330	5290	12022
453	20240627	110800	446766980	5320	5320	5320	5320	155
454	20240627	110700	445942380	5320	5310	5320	5310	156
455	20240627	110600	445113010	5320	5320	5320	5310	574
456	20240627	110500	442062910	5320	5320	5320	5320	172
457	20240627	110400	441147870	5310	5310	5310	5310	0
458	20240627	110300	441147870	5310	5310	5310	5310	0
459	20240627	110200	441147870	5310	5310	5310	5310	480
460	20240627	110100	438599070	5310	5310	5310	5310	3
461	20240627	110000	438583140	5310	5300	5310	5300	544
462	20240627	105900	435699900	5310	5310	5320	5310	175
463	20240627	105800	434770640	5320	5310	5320	5310	133
464	20240627	105700	434064400	5310	5320	5320	5300	18052
465	20240627	105600	338362280	5320	5320	5320	5320	0
466	20240627	105500	338362280	5320	5320	5320	5320	1
467	20240627	105400	338356960	5330	5330	5330	5330	10
468	20240627	105300	338303660	5320	5320	5320	5320	15
469	20240627	105200	338223860	5330	5330	5330	5330	6
470	20240627	105100	338191880	5330	5330	5330	5330	1
471	20240627	105000	338186550	5330	5330	5330	5330	7
472	20240627	104900	338149240	5330	5330	5330	5330	49
473	20240627	104800	337888070	5330	5330	5330	5330	0
474	20240627	104700	337888070	5330	5330	5330	5330	37
475	20240627	104600	337690860	5340	5340	5340	5340	0
476	20240627	104500	337690860	5340	5340	5340	5340	0
477	20240627	104400	337690860	5340	5340	5340	5340	1
478	20240627	104300	337685520	5330	5330	5330	5330	50
479	20240627	104200	337419020	5330	5330	5330	5330	0
480	20240627	104100	337419020	5330	5340	5340	5330	196
481	20240627	104000	336374330	5340	5340	5340	5340	0
482	20240627	103900	336374330	5340	5340	5340	5340	4
483	20240627	103800	336352970	5330	5340	5340	5330	1038
484	20240627	103700	330810190	5340	5340	5340	5340	1
485	20240627	103600	330804850	5340	5340	5340	5330	110
486	20240627	103500	330217950	5340	5330	5340	5330	115
487	20240627	103400	329604970	5330	5330	5330	5330	50
488	20240627	103300	329338470	5330	5330	5330	5330	58
489	20240627	103200	329029330	5340	5340	5340	5330	303
490	20240627	103100	327414310	5340	5340	5340	5340	1
491	20240627	103000	327408970	5340	5340	5340	5340	6
492	20240627	102900	327376930	5340	5340	5340	5340	1
493	20240627	102800	327371590	5330	5340	5340	5330	193
494	20240627	102700	326342890	5330	5330	5330	5330	0
495	20240627	102600	326342890	5330	5330	5330	5330	0
496	20240627	102500	326342890	5330	5330	5340	5330	705
497	20240627	102400	322585230	5340	5340	5340	5340	1
498	20240627	102300	322579890	5340	5340	5340	5340	1
499	20240627	102200	322574550	5330	5340	5340	5330	2324
500	20240627	102100	310187420	5340	5340	5340	5340	4
501	20240627	102000	310166060	5340	5340	5340	5340	0
502	20240627	101900	310166060	5340	5340	5340	5340	21
503	20240627	101800	310053920	5340	5340	5340	5340	0
504	20240627	101700	310053920	5340	5340	5340	5340	914
505	20240627	101600	305173160	5350	5350	5350	5350	1
506	20240627	101500	305167810	5350	5350	5350	5350	9
507	20240627	101400	305119660	5350	5350	5350	5350	1
508	20240627	101300	305114310	5340	5340	5340	5340	100
509	20240627	101200	304580310	5340	5340	5340	5340	100
510	20240627	101100	304046310	5340	5330	5340	5330	2612
511	20240627	101000	290119230	5330	5330	5330	5330	501
512	20240627	100900	287448900	5320	5320	5320	5320	0
513	20240627	100800	287448900	5320	5330	5330	5320	52
514	20240627	100700	287172240	5330	5330	5330	5330	9
515	20240627	100600	287124270	5330	5330	5330	5330	46
516	20240627	100500	286879090	5330	5320	5330	5310	692
517	20240627	100400	283197150	5340	5340	5340	5340	1
518	20240627	100300	283191810	5310	5330	5330	5300	2452
519	20240627	100200	270160240	5340	5340	5340	5340	5
520	20240627	100100	270133540	5340	5340	5340	5340	2
521	20240627	100000	270122860	5320	5340	5340	5320	49
522	20240627	095900	269862160	5340	5340	5340	5340	0
523	20240627	095800	269862160	5340	5340	5340	5340	45
524	20240627	095700	269621860	5340	5340	5340	5320	71
525	20240627	095600	269243720	5340	5340	5340	5330	719
526	20240627	095500	265410840	5340	5340	5340	5340	0
527	20240627	095400	265410840	5340	5340	5340	5340	22
528	20240627	095300	265293360	5330	5330	5330	5320	1452
529	20240627	095200	257557580	5330	5330	5330	5330	39
530	20240627	095100	257349710	5330	5330	5330	5330	2
531	20240627	095000	257339050	5330	5330	5330	5330	791
532	20240627	094900	253123020	5310	5310	5330	5310	493
533	20240627	094800	250504990	5310	5310	5310	5310	0
534	20240627	094700	250504990	5310	5340	5340	5310	406
535	20240627	094600	248343150	5350	5320	5350	5310	1837
536	20240627	094500	238549360	5340	5340	5340	5320	100
537	20240627	094400	238016120	5350	5350	5350	5350	50
538	20240627	094300	237748620	5330	5330	5330	5330	973
539	20240627	094200	232562530	5330	5330	5330	5330	1029
540	20240627	094100	227077960	5330	5340	5340	5330	178
541	20240627	094000	226129190	5340	5350	5350	5340	52
542	20240627	093900	225851360	5350	5350	5350	5350	12
543	20240627	093800	225787160	5340	5350	5350	5340	49
544	20240627	093700	225525450	5350	5350	5350	5350	30
545	20240627	093600	225364950	5350	5330	5350	5330	1821
546	20240627	093500	215654480	5330	5330	5330	5330	8
547	20240627	093400	215611840	5320	5320	5320	5320	0
548	20240627	093300	215611840	5320	5320	5320	5310	356
549	20240627	093200	213721070	5320	5330	5330	5320	66
550	20240627	093100	213369790	5340	5340	5340	5340	0
551	20240627	093000	213369790	5340	5340	5340	5340	2
552	20240627	092900	213359110	5340	5340	5340	5340	8
553	20240627	092800	213316390	5340	5330	5340	5300	1903
554	20240627	092700	203206220	5330	5330	5340	5330	103
555	20240627	092600	202657210	5320	5320	5320	5310	2203
556	20240627	092500	190945140	5340	5340	5340	5320	152
557	20240627	092400	190135210	5330	5330	5330	5330	287
558	20240627	092300	188605500	5330	5350	5350	5330	2455
559	20240627	092200	175474770	5350	5340	5350	5340	517
560	20240627	092100	172710990	5350	5350	5350	5340	961
561	20240627	092000	167570640	5340	5350	5350	5340	101
562	20240627	091900	167031290	5350	5350	5350	5350	10
563	20240627	091800	166977790	5350	5360	5360	5350	14
564	20240627	091700	166902820	5360	5350	5360	5350	833
565	20240627	091600	162446260	5360	5360	5360	5360	0
566	20240627	091500	162446260	5360	5350	5360	5350	100
567	20240627	091400	161911250	5350	5350	5350	5350	1
568	20240627	091300	161905900	5360	5340	5360	5330	633
569	20240627	091200	158529620	5340	5350	5360	5340	1090
570	20240627	091100	152700000	5350	5330	5350	5330	1016
571	20240627	091000	147284500	5330	5330	5330	5330	1
572	20240627	090900	147279170	5310	5350	5350	5310	2436
573	20240627	090800	134341920	5310	5330	5330	5310	5143
574	20240627	090700	107027410	5310	5350	5350	5310	244
575	20240627	090600	105724200	5350	5330	5350	5320	8777
576	20240627	090500	59001190	5320	5360	5360	5320	3697
577	20240627	090400	39324240	5360	5360	5360	5350	70
578	20240627	090300	38949210	5360	5360	5380	5360	504
579	20240627	090200	36244500	5360	5370	5370	5340	104
580	20240627	090100	35686060	5370	5330	5370	5330	219
581	20240627	090000	34515460	5330	5370	5390	5300	6463