KissMeData/099410/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200900	185749090	2690	2690	2690	2690	552
3	20240627	200800	185749090	2690	2690	2690	2690	0
4	20240627	200700	185749090	2690	2690	2690	2690	0
5	20240627	200600	185749090	2690	2690	2690	2690	0
6	20240627	200500	185749090	2690	2690	2690	2690	0
7	20240627	200400	185749090	2690	2690	2690	2690	0
8	20240627	200300	185749090	2690	2690	2690	2690	0
9	20240627	200200	185749090	2690	2690	2690	2690	0
10	20240627	200100	185749090	2690	2690	2690	2690	0
11	20240627	200000	185749090	2690	2690	2690	2690	0
12	20240627	195900	185749090	2690	2690	2690	2690	0
13	20240627	195800	185749090	2690	2690	2690	2690	0
14	20240627	195700	185749090	2690	2690	2690	2690	0
15	20240627	195600	185749090	2690	2690	2690	2690	0
16	20240627	195500	185749090	2690	2690	2690	2690	0
17	20240627	195400	185749090	2690	2690	2690	2690	0
18	20240627	195300	185749090	2690	2690	2690	2690	0
19	20240627	195200	185749090	2690	2690	2690	2690	0
20	20240627	195100	185749090	2690	2690	2690	2690	0
21	20240627	195000	185749090	2690	2690	2690	2690	0
22	20240627	194900	185749090	2690	2690	2690	2690	0
23	20240627	194800	185749090	2690	2690	2690	2690	0
24	20240627	194700	185749090	2690	2690	2690	2690	0
25	20240627	194600	185749090	2690	2690	2690	2690	0
26	20240627	194500	185749090	2690	2690	2690	2690	0
27	20240627	194400	185749090	2690	2690	2690	2690	0
28	20240627	194300	185749090	2690	2690	2690	2690	0
29	20240627	194200	185749090	2690	2690	2690	2690	0
30	20240627	194100	185749090	2690	2690	2690	2690	0
31	20240627	194000	185749090	2690	2690	2690	2690	0
32	20240627	193900	185749090	2690	2690	2690	2690	552
33	20240627	193800	185749090	2690	2690	2690	2690	0
34	20240627	193700	185749090	2690	2690	2690	2690	0
35	20240627	193600	185749090	2690	2690	2690	2690	0
36	20240627	193500	185749090	2690	2690	2690	2690	0
37	20240627	193400	185749090	2690	2690	2690	2690	0
38	20240627	193300	185749090	2690	2690	2690	2690	0
39	20240627	193200	185749090	2690	2690	2690	2690	0
40	20240627	193100	185749090	2690	2690	2690	2690	0
41	20240627	193000	185749090	2690	2690	2690	2690	0
42	20240627	192900	185749090	2690	2690	2690	2690	0
43	20240627	192800	185749090	2690	2690	2690	2690	0
44	20240627	192700	185749090	2690	2690	2690	2690	0
45	20240627	192600	185749090	2690	2690	2690	2690	0
46	20240627	192500	185749090	2690	2690	2690	2690	0
47	20240627	192400	185749090	2690	2690	2690	2690	0
48	20240627	192300	185749090	2690	2690	2690	2690	0
49	20240627	192200	185749090	2690	2690	2690	2690	0
50	20240627	192100	185749090	2690	2690	2690	2690	0
51	20240627	192000	185749090	2690	2690	2690	2690	0
52	20240627	191900	185749090	2690	2690	2690	2690	0
53	20240627	191800	185749090	2690	2690	2690	2690	0
54	20240627	191700	185749090	2690	2690	2690	2690	0
55	20240627	191600	185749090	2690	2690	2690	2690	0
56	20240627	191500	185749090	2690	2690	2690	2690	0
57	20240627	191400	185749090	2690	2690	2690	2690	0
58	20240627	191300	185749090	2690	2690	2690	2690	0
59	20240627	191200	185749090	2690	2690	2690	2690	0
60	20240627	191100	185749090	2690	2690	2690	2690	0
61	20240627	191000	185749090	2690	2690	2690	2690	0
62	20240627	190900	185749090	2690	2690	2690	2690	552
63	20240627	190800	185749090	2690	2690	2690	2690	0
64	20240627	190700	185749090	2690	2690	2690	2690	0
65	20240627	190600	185749090	2690	2690	2690	2690	0
66	20240627	190500	185749090	2690	2690	2690	2690	0
67	20240627	190400	185749090	2690	2690	2690	2690	0
68	20240627	190300	185749090	2690	2690	2690	2690	0
69	20240627	190200	185749090	2690	2690	2690	2690	0
70	20240627	190100	185749090	2690	2690	2690	2690	0
71	20240627	190000	185749090	2690	2690	2690	2690	0
72	20240627	185900	185749090	2690	2690	2690	2690	0
73	20240627	185800	185749090	2690	2690	2690	2690	0
74	20240627	185700	185749090	2690	2690	2690	2690	0
75	20240627	185600	185749090	2690	2690	2690	2690	0
76	20240627	185500	185749090	2690	2690	2690	2690	0
77	20240627	185400	185749090	2690	2690	2690	2690	0
78	20240627	185300	185749090	2690	2690	2690	2690	0
79	20240627	185200	185749090	2690	2690	2690	2690	0
80	20240627	185100	185749090	2690	2690	2690	2690	0
81	20240627	185000	185749090	2690	2690	2690	2690	0
82	20240627	184900	185749090	2690	2690	2690	2690	0
83	20240627	184800	185749090	2690	2690	2690	2690	0
84	20240627	184700	185749090	2690	2690	2690	2690	0
85	20240627	184600	185749090	2690	2690	2690	2690	0
86	20240627	184500	185749090	2690	2690	2690	2690	0
87	20240627	184400	185749090	2690	2690	2690	2690	0
88	20240627	184300	185749090	2690	2690	2690	2690	0
89	20240627	184200	185749090	2690	2690	2690	2690	0
90	20240627	184100	185749090	2690	2690	2690	2690	0
91	20240627	184000	185749090	2690	2690	2690	2690	0
92	20240627	183900	185749090	2690	2690	2690	2690	552
93	20240627	183800	185749090	2690	2690	2690	2690	0
94	20240627	183700	185749090	2690	2690	2690	2690	0
95	20240627	183600	185749090	2690	2690	2690	2690	0
96	20240627	183500	185749090	2690	2690	2690	2690	0
97	20240627	183400	185749090	2690	2690	2690	2690	0
98	20240627	183300	185749090	2690	2690	2690	2690	0
99	20240627	183200	185749090	2690	2690	2690	2690	0
100	20240627	183100	185749090	2690	2690	2690	2690	0
101	20240627	183000	185749090	2690	2690	2690	2690	0
102	20240627	182900	185749090	2690	2690	2690	2690	0
103	20240627	182800	185749090	2690	2690	2690	2690	0
104	20240627	182700	185749090	2690	2690	2690	2690	0
105	20240627	182600	185749090	2690	2690	2690	2690	0
106	20240627	182500	185749090	2690	2690	2690	2690	0
107	20240627	182400	185749090	2690	2690	2690	2690	0
108	20240627	182300	185749090	2690	2690	2690	2690	0
109	20240627	182200	185749090	2690	2690	2690	2690	0
110	20240627	182100	185749090	2690	2690	2690	2690	0
111	20240627	182000	185749090	2690	2690	2690	2690	0
112	20240627	181900	185749090	2690	2690	2690	2690	0
113	20240627	181800	185749090	2690	2690	2690	2690	0
114	20240627	181700	185749090	2690	2690	2690	2690	0
115	20240627	181600	185749090	2690	2690	2690	2690	0
116	20240627	181500	185749090	2690	2690	2690	2690	0
117	20240627	181400	185749090	2690	2690	2690	2690	0
118	20240627	181300	185749090	2690	2690	2690	2690	0
119	20240627	181200	185749090	2690	2690	2690	2690	0
120	20240627	181100	185749090	2690	2690	2690	2690	0
121	20240627	181000	185749090	2690	2690	2690	2690	0
122	20240627	180900	185749090	2690	2690	2690	2690	552
123	20240627	180800	185749090	2690	2690	2690	2690	0
124	20240627	180700	185749090	2690	2690	2690	2690	0
125	20240627	180600	185749090	2690	2690	2690	2690	0
126	20240627	180500	185749090	2690	2690	2690	2690	0
127	20240627	180400	185749090	2690	2690	2690	2690	0
128	20240627	180300	185749090	2690	2690	2690	2690	0
129	20240627	180200	185749090	2690	2690	2690	2690	0
130	20240627	180100	185749090	2690	2690	2690	2690	0
131	20240627	180000	185749090	2690	2690	2690	2690	0
132	20240627	175900	185749090	2690	2690	2690	2690	0
133	20240627	175800	185749090	2690	2690	2690	2690	0
134	20240627	175700	185749090	2690	2690	2690	2690	0
135	20240627	175600	185749090	2690	2690	2690	2690	0
136	20240627	175500	185749090	2690	2690	2690	2690	0
137	20240627	175400	185749090	2690	2690	2690	2690	0
138	20240627	175300	185749090	2690	2690	2690	2690	0
139	20240627	175200	185749090	2690	2690	2690	2690	0
140	20240627	175100	185749090	2690	2690	2690	2690	0
141	20240627	175000	185749090	2690	2690	2690	2690	0
142	20240627	174900	185749090	2690	2690	2690	2690	0
143	20240627	174800	185749090	2690	2690	2690	2690	0
144	20240627	174700	185749090	2690	2690	2690	2690	0
145	20240627	174600	185749090	2690	2690	2690	2690	0
146	20240627	174500	185749090	2690	2690	2690	2690	0
147	20240627	174400	185749090	2690	2690	2690	2690	0
148	20240627	174300	185749090	2690	2690	2690	2690	0
149	20240627	174200	185749090	2690	2690	2690	2690	0
150	20240627	174100	185749090	2690	2690	2690	2690	0
151	20240627	174000	185749090	2690	2690	2690	2690	0
152	20240627	173900	185749090	2690	2690	2690	2690	552
153	20240627	173800	185749090	2690	2690	2690	2690	0
154	20240627	173700	185749090	2690	2690	2690	2690	0
155	20240627	173600	185749090	2690	2690	2690	2690	0
156	20240627	173500	185749090	2690	2690	2690	2690	0
157	20240627	173400	185749090	2690	2690	2690	2690	0
158	20240627	173300	185749090	2690	2690	2690	2690	0
159	20240627	173200	185749090	2690	2690	2690	2690	0
160	20240627	173100	185749090	2690	2690	2690	2690	0
161	20240627	173000	185749090	2690	2690	2690	2690	0
162	20240627	172900	185749090	2690	2690	2690	2690	0
163	20240627	172800	185749090	2690	2690	2690	2690	0
164	20240627	172700	185749090	2690	2690	2690	2690	0
165	20240627	172600	185749090	2690	2690	2690	2690	0
166	20240627	172500	185749090	2690	2690	2690	2690	0
167	20240627	172400	185749090	2690	2690	2690	2690	0
168	20240627	172300	185749090	2690	2690	2690	2690	0
169	20240627	172200	185749090	2690	2690	2690	2690	0
170	20240627	172100	185749090	2690	2690	2690	2690	0
171	20240627	172000	185749090	2690	2690	2690	2690	0
172	20240627	171900	185749090	2690	2690	2690	2690	0
173	20240627	171800	185749090	2690	2690	2690	2690	0
174	20240627	171700	185749090	2690	2690	2690	2690	0
175	20240627	171600	185749090	2690	2690	2690	2690	0
176	20240627	171500	185749090	2690	2690	2690	2690	0
177	20240627	171400	185749090	2690	2690	2690	2690	0
178	20240627	171300	185749090	2690	2690	2690	2690	0
179	20240627	171200	185749090	2690	2690	2690	2690	0
180	20240627	171100	185749090	2690	2690	2690	2690	0
181	20240627	171000	185749090	2690	2690	2690	2690	0
182	20240627	170900	185749090	2690	2690	2690	2690	552
183	20240627	170800	185749090	2690	2690	2690	2690	0
184	20240627	170700	185749090	2690	2690	2690	2690	0
185	20240627	170600	185749090	2690	2690	2690	2690	0
186	20240627	170500	185749090	2690	2690	2690	2690	0
187	20240627	170400	185749090	2690	2690	2690	2690	0
188	20240627	170300	185749090	2690	2690	2690	2690	0
189	20240627	170200	185749090	2690	2690	2690	2690	0
190	20240627	170100	185749090	2690	2690	2690	2690	0
191	20240627	170000	185749090	2690	2690	2690	2690	0
192	20240627	165900	185749090	2690	2690	2690	2690	0
193	20240627	165800	185749090	2690	2690	2690	2690	0
194	20240627	165700	185749090	2690	2690	2690	2690	0
195	20240627	165600	185749090	2690	2690	2690	2690	0
196	20240627	165500	185749090	2690	2690	2690	2690	0
197	20240627	165400	185749090	2690	2690	2690	2690	0
198	20240627	165300	185749090	2690	2690	2690	2690	0
199	20240627	165200	185749090	2690	2690	2690	2690	0
200	20240627	165100	185749090	2690	2690	2690	2690	0
201	20240627	165000	185749090	2690	2690	2690	2690	0
202	20240627	164900	185749090	2690	2690	2690	2690	0
203	20240627	164800	185749090	2690	2690	2690	2690	0
204	20240627	164700	185749090	2690	2690	2690	2690	0
205	20240627	164600	185749090	2690	2690	2690	2690	0
206	20240627	164500	185749090	2690	2690	2690	2690	0
207	20240627	164400	185749090	2690	2690	2690	2690	0
208	20240627	164300	185749090	2690	2690	2690	2690	0
209	20240627	164200	185749090	2690	2690	2690	2690	0
210	20240627	164100	185749090	2690	2690	2690	2690	0
211	20240627	164000	185749090	2690	2690	2690	2690	0
212	20240627	163900	185749090	2690	2690	2690	2690	552
213	20240627	163800	185749090	2690	2690	2690	2690	0
214	20240627	163700	185749090	2690	2690	2690	2690	0
215	20240627	163600	185749090	2690	2690	2690	2690	0
216	20240627	163500	185749090	2690	2690	2690	2690	0
217	20240627	163400	185749090	2690	2690	2690	2690	0
218	20240627	163300	185749090	2690	2690	2690	2690	0
219	20240627	163200	185749090	2690	2690	2690	2690	0
220	20240627	163100	185749090	2690	2690	2690	2690	0
221	20240627	163000	185749090	2690	2690	2690	2690	0
222	20240627	162900	185749090	2690	2690	2690	2690	0
223	20240627	162800	185749090	2690	2690	2690	2690	0
224	20240627	162700	185749090	2690	2690	2690	2690	0
225	20240627	162600	185749090	2690	2690	2690	2690	0
226	20240627	162500	185749090	2690	2690	2690	2690	0
227	20240627	162400	185749090	2690	2690	2690	2690	0
228	20240627	162300	185749090	2690	2690	2690	2690	0
229	20240627	162200	185749090	2690	2690	2690	2690	0
230	20240627	162100	185749090	2690	2690	2690	2690	0
231	20240627	162000	185749090	2690	2690	2690	2690	0
232	20240627	161900	185749090	2690	2690	2690	2690	0
233	20240627	161800	185749090	2690	2690	2690	2690	0
234	20240627	161700	185749090	2690	2690	2690	2690	0
235	20240627	161600	185749090	2690	2690	2690	2690	0
236	20240627	161500	185749090	2690	2690	2690	2690	0
237	20240627	161400	185749090	2690	2690	2690	2690	0
238	20240627	161300	185749090	2690	2690	2690	2690	0
239	20240627	161200	185749090	2690	2690	2690	2690	0
240	20240627	161100	185749090	2690	2690	2690	2690	0
241	20240627	161000	185749090	2690	2690	2690	2690	0
242	20240627	160900	185749090	2690	2690	2690	2690	552
243	20240627	160800	185749090	2690	2690	2690	2690	0
244	20240627	160700	185749090	2690	2690	2690	2690	0
245	20240627	160600	185749090	2690	2690	2690	2690	0
246	20240627	160500	185749090	2690	2690	2690	2690	0
247	20240627	160400	185749090	2690	2690	2690	2690	0
248	20240627	160300	185749090	2690	2690	2690	2690	0
249	20240627	160200	185749090	2690	2690	2690	2690	0
250	20240627	160100	185749090	2690	2690	2690	2690	0
251	20240627	160000	185749090	2690	2690	2690	2690	0
252	20240627	155900	185749090	2690	2690	2690	2690	0
253	20240627	155800	185749090	2690	2690	2690	2690	0
254	20240627	155700	185749090	2690	2690	2690	2690	0
255	20240627	155600	185749090	2690	2690	2690	2690	0
256	20240627	155500	185749090	2690	2690	2690	2690	0
257	20240627	155400	185749090	2690	2690	2690	2690	0
258	20240627	155300	185749090	2690	2690	2690	2690	0
259	20240627	155200	185749090	2690	2690	2690	2690	0
260	20240627	155100	185749090	2690	2690	2690	2690	0
261	20240627	155000	185749090	2690	2690	2690	2690	0
262	20240627	154900	185749090	2690	2690	2690	2690	0
263	20240627	154800	185749090	2690	2690	2690	2690	0
264	20240627	154700	185749090	2690	2690	2690	2690	0
265	20240627	154600	185749090	2690	2690	2690	2690	0
266	20240627	154500	185749090	2690	2690	2690	2690	0
267	20240627	154400	185749090	2690	2690	2690	2690	0
268	20240627	154300	185749090	2690	2690	2690	2690	0
269	20240627	154200	185749090	2690	2690	2690	2690	0
270	20240627	154100	185749090	2690	2690	2690	2690	0
271	20240627	154000	185749090	2690	2690	2690	2690	0
272	20240627	153900	185749090	2690	2690	2690	2690	552
273	20240627	153800	185749090	2690	2690	2690	2690	0
274	20240627	153700	185749090	2690	2690	2690	2690	0
275	20240627	153600	185749090	2690	2690	2690	2690	0
276	20240627	153500	185749090	2690	2690	2690	2690	0
277	20240627	153400	185749090	2690	2690	2690	2690	0
278	20240627	153300	185749090	2690	2690	2690	2690	0
279	20240627	153200	185749090	2690	2690	2690	2690	0
280	20240627	153100	185749090	2690	2690	2690	2690	0
281	20240627	153000	185749090	2690	2690	2690	2690	552
282	20240627	152900	184264210	2700	2700	2700	2700	0
283	20240627	152800	184264210	2700	2700	2700	2700	0
284	20240627	152700	184264210	2700	2700	2700	2700	0
285	20240627	152600	184264210	2700	2700	2700	2700	0
286	20240627	152500	184264210	2700	2700	2700	2700	0
287	20240627	152400	184264210	2700	2700	2700	2700	0
288	20240627	152300	184264210	2700	2700	2700	2700	0
289	20240627	152200	184264210	2700	2700	2700	2700	0
290	20240627	152100	184264210	2700	2700	2700	2700	0
291	20240627	152000	184264210	2700	2700	2700	2700	0
292	20240627	151900	184264210	2700	2695	2700	2695	22
293	20240627	151800	184204910	2700	2700	2700	2700	0
294	20240627	151700	184204910	2700	2700	2700	2700	0
295	20240627	151600	184204910	2700	2700	2700	2700	5
296	20240627	151500	184191410	2680	2700	2700	2680	8
297	20240627	151400	184169950	2700	2700	2700	2700	0
298	20240627	151300	184169950	2700	2700	2700	2700	2
299	20240627	151200	184164550	2695	2695	2695	2695	3
300	20240627	151100	184156465	2695	2695	2695	2695	0
301	20240627	151000	184156465	2695	2690	2695	2690	5
302	20240627	150900	184143010	2675	2675	2675	2675	0
303	20240627	150800	184143010	2675	2675	2675	2675	0
304	20240627	150700	184143010	2675	2675	2675	2675	0
305	20240627	150600	184143010	2675	2675	2675	2675	0
306	20240627	150500	184143010	2675	2675	2675	2675	0
307	20240627	150400	184143010	2675	2680	2680	2675	760
308	20240627	150300	182109495	2675	2675	2675	2675	2300
309	20240627	150200	175956995	2670	2670	2670	2670	0
310	20240627	150100	175956995	2670	2670	2670	2670	898
311	20240627	150000	173559335	2675	2675	2675	2675	163
312	20240627	145900	173123310	2675	2665	2675	2665	455
313	20240627	145800	171908535	2670	2670	2670	2670	0
314	20240627	145700	171908535	2670	2670	2670	2670	0
315	20240627	145600	171908535	2670	2670	2670	2670	100
316	20240627	145500	171641535	2665	2665	2665	2665	0
317	20240627	145400	171641535	2665	2680	2680	2665	2460
318	20240627	145300	165077655	2685	2695	2695	2685	50
319	20240627	145200	164943305	2695	2695	2695	2695	0
320	20240627	145100	164943305	2695	2695	2695	2695	0
321	20240627	145000	164943305	2695	2695	2695	2695	0
322	20240627	144900	164943305	2695	2695	2695	2695	1
323	20240627	144800	164940610	2695	2695	2695	2695	400
324	20240627	144700	163862610	2700	2700	2700	2700	0
325	20240627	144600	163862610	2700	2700	2700	2700	27
326	20240627	144500	163789710	2705	2705	2705	2705	799
327	20240627	144400	161628415	2705	2705	2705	2705	0
328	20240627	144300	161628415	2705	2700	2705	2700	19
329	20240627	144200	161577090	2705	2705	2705	2705	0
330	20240627	144100	161577090	2705	2705	2705	2705	0
331	20240627	144000	161577090	2705	2705	2705	2705	5
332	20240627	143900	161563565	2700	2700	2700	2700	0
333	20240627	143800	161563565	2700	2700	2700	2700	0
334	20240627	143700	161563565	2700	2700	2700	2700	697
335	20240627	143600	159681665	2700	2700	2700	2700	0
336	20240627	143500	159681665	2700	2700	2700	2700	0
337	20240627	143400	159681665	2700	2700	2700	2700	0
338	20240627	143300	159681665	2700	2700	2700	2700	0
339	20240627	143200	159681665	2700	2700	2700	2700	0
340	20240627	143100	159681665	2700	2700	2700	2700	0
341	20240627	143000	159681665	2700	2700	2700	2700	2
342	20240627	142900	159676265	2700	2700	2700	2700	3
343	20240627	142800	159668165	2695	2695	2695	2695	0
344	20240627	142700	159668165	2695	2695	2695	2695	0
345	20240627	142600	159668165	2695	2695	2695	2695	0
346	20240627	142500	159668165	2695	2695	2695	2695	0
347	20240627	142400	159668165	2695	2695	2695	2695	0
348	20240627	142300	159668165	2695	2695	2695	2695	0
349	20240627	142200	159668165	2695	2685	2695	2685	4608
350	20240627	142100	147251430	2675	2675	2675	2675	0
351	20240627	142000	147251430	2675	2675	2675	2675	218
352	20240627	141900	146668280	2680	2680	2680	2680	0
353	20240627	141800	146668280	2680	2680	2680	2680	0
354	20240627	141700	146668280	2680	2680	2680	2680	0
355	20240627	141600	146668280	2680	2680	2680	2680	0
356	20240627	141500	146668280	2680	2680	2680	2680	0
357	20240627	141400	146668280	2680	2680	2680	2680	0
358	20240627	141300	146668280	2680	2680	2680	2680	0
359	20240627	141200	146668280	2680	2680	2680	2680	0
360	20240627	141100	146668280	2680	2680	2680	2680	0
361	20240627	141000	146668280	2680	2680	2680	2680	0
362	20240627	140900	146668280	2680	2680	2680	2680	650
363	20240627	140800	144926280	2680	2680	2680	2680	0
364	20240627	140700	144926280	2680	2680	2680	2680	0
365	20240627	140600	144926280	2680	2680	2680	2680	0
366	20240627	140500	144926280	2680	2680	2680	2680	0
367	20240627	140400	144926280	2680	2685	2685	2680	100
368	20240627	140300	144658030	2680	2680	2680	2680	0
369	20240627	140200	144658030	2680	2680	2680	2680	0
370	20240627	140100	144658030	2680	2680	2680	2680	0
371	20240627	140000	144658030	2680	2680	2680	2680	187
372	20240627	135900	144156870	2685	2685	2685	2685	0
373	20240627	135800	144156870	2685	2685	2685	2685	0
374	20240627	135700	144156870	2685	2685	2685	2685	0
375	20240627	135600	144156870	2685	2685	2685	2685	8
376	20240627	135500	144135390	2685	2685	2685	2685	3
377	20240627	135400	144127335	2685	2690	2690	2685	4
378	20240627	135300	144116585	2690	2690	2690	2690	0
379	20240627	135200	144116585	2690	2680	2690	2680	32
380	20240627	135100	144030805	2690	2690	2690	2690	0
381	20240627	135000	144030805	2690	2690	2690	2690	0
382	20240627	134900	144030805	2690	2690	2690	2690	0
383	20240627	134800	144030805	2690	2690	2690	2690	3
384	20240627	134700	144022735	2690	2690	2690	2690	0
385	20240627	134600	144022735	2690	2690	2690	2690	0
386	20240627	134500	144022735	2690	2690	2690	2690	0
387	20240627	134400	144022735	2690	2690	2690	2690	2
388	20240627	134300	144017355	2690	2690	2690	2690	0
389	20240627	134200	144017355	2690	2690	2690	2690	0
390	20240627	134100	144017355	2690	2690	2690	2690	0
391	20240627	134000	144017355	2690	2690	2690	2690	0
392	20240627	133900	144017355	2690	2690	2690	2690	0
393	20240627	133800	144017355	2690	2690	2690	2690	13
394	20240627	133700	143982385	2675	2680	2680	2675	438
395	20240627	133600	142808570	2690	2690	2690	2690	2
396	20240627	133500	142803190	2690	2680	2690	2680	373
397	20240627	133400	141803520	2690	2690	2690	2690	2
398	20240627	133300	141798140	2690	2690	2690	2690	2
399	20240627	133200	141792760	2680	2680	2680	2680	1
400	20240627	133100	141790080	2680	2680	2680	2680	216
401	20240627	133000	141211200	2680	2680	2680	2680	3
402	20240627	132900	141203160	2670	2670	2670	2670	237
403	20240627	132800	140570370	2680	2680	2680	2680	0
404	20240627	132700	140570370	2680	2680	2680	2680	0
405	20240627	132600	140570370	2680	2680	2680	2680	0
406	20240627	132500	140570370	2680	2680	2680	2680	0
407	20240627	132400	140570370	2680	2680	2680	2680	2
408	20240627	132300	140565010	2670	2670	2670	2670	0
409	20240627	132200	140565010	2670	2670	2670	2670	0
410	20240627	132100	140565010	2670	2670	2670	2670	0
411	20240627	132000	140565010	2670	2670	2670	2670	0
412	20240627	131900	140565010	2670	2670	2670	2670	1
413	20240627	131800	140562340	2670	2670	2670	2670	0
414	20240627	131700	140562340	2670	2670	2670	2670	0
415	20240627	131600	140562340	2670	2670	2670	2670	0
416	20240627	131500	140562340	2670	2670	2670	2670	0
417	20240627	131400	140562340	2670	2670	2670	2670	0
418	20240627	131300	140562340	2670	2670	2670	2670	0
419	20240627	131200	140562340	2670	2670	2670	2670	0
420	20240627	131100	140562340	2670	2670	2670	2670	500
421	20240627	131000	139227340	2670	2670	2670	2670	0
422	20240627	130900	139227340	2670	2670	2670	2670	0
423	20240627	130800	139227340	2670	2670	2670	2670	0
424	20240627	130700	139227340	2670	2670	2670	2670	0
425	20240627	130600	139227340	2670	2670	2670	2670	0
426	20240627	130500	139227340	2670	2670	2670	2670	0
427	20240627	130400	139227340	2670	2670	2670	2670	0
428	20240627	130300	139227340	2670	2670	2670	2670	0
429	20240627	130200	139227340	2670	2670	2670	2670	0
430	20240627	130100	139227340	2670	2670	2670	2670	0
431	20240627	130000	139227340	2670	2670	2670	2670	0
432	20240627	125900	139227340	2670	2670	2670	2670	0
433	20240627	125800	139227340	2670	2670	2670	2670	0
434	20240627	125700	139227340	2670	2670	2670	2670	0
435	20240627	125600	139227340	2670	2670	2670	2670	0
436	20240627	125500	139227340	2670	2670	2670	2670	0
437	20240627	125400	139227340	2670	2670	2670	2670	4
438	20240627	125300	139216660	2670	2670	2670	2670	0
439	20240627	125200	139216660	2670	2670	2670	2670	0
440	20240627	125100	139216660	2670	2670	2670	2670	0
441	20240627	125000	139216660	2670	2670	2670	2670	0
442	20240627	124900	139216660	2670	2670	2670	2670	0
443	20240627	124800	139216660	2670	2670	2670	2670	0
444	20240627	124700	139216660	2670	2670	2670	2670	0
445	20240627	124600	139216660	2670	2670	2670	2670	0
446	20240627	124500	139216660	2670	2670	2670	2670	0
447	20240627	124400	139216660	2670	2670	2670	2670	0
448	20240627	124300	139216660	2670	2670	2670	2670	0
449	20240627	124200	139216660	2670	2670	2670	2670	0
450	20240627	124100	139216660	2670	2670	2670	2670	0
451	20240627	124000	139216660	2670	2670	2670	2670	0
452	20240627	123900	139216660	2670	2670	2670	2670	0
453	20240627	123800	139216660	2670	2670	2670	2670	0
454	20240627	123700	139216660	2670	2670	2670	2670	10
455	20240627	123600	139189960	2660	2660	2660	2660	0
456	20240627	123500	139189960	2660	2660	2660	2660	0
457	20240627	123400	139189960	2660	2660	2660	2660	0
458	20240627	123300	139189960	2660	2660	2660	2660	0
459	20240627	123200	139189960	2660	2660	2660	2660	0
460	20240627	123100	139189960	2660	2660	2660	2660	0
461	20240627	123000	139189960	2660	2660	2660	2660	0
462	20240627	122900	139189960	2660	2660	2660	2660	0
463	20240627	122800	139189960	2660	2660	2660	2660	0
464	20240627	122700	139189960	2660	2660	2660	2660	0
465	20240627	122600	139189960	2660	2660	2660	2660	0
466	20240627	122500	139189960	2660	2660	2660	2660	0
467	20240627	122400	139189960	2660	2660	2660	2660	0
468	20240627	122300	139189960	2660	2660	2660	2660	0
469	20240627	122200	139189960	2660	2660	2660	2660	300
470	20240627	122100	138391960	2670	2670	2670	2670	0
471	20240627	122000	138391960	2670	2670	2670	2670	0
472	20240627	121900	138391960	2670	2670	2670	2670	0
473	20240627	121800	138391960	2670	2670	2670	2670	0
474	20240627	121700	138391960	2670	2665	2670	2665	2
475	20240627	121600	138386625	2685	2685	2685	2685	0
476	20240627	121500	138386625	2685	2685	2685	2685	0
477	20240627	121400	138386625	2685	2685	2685	2685	0
478	20240627	121300	138386625	2685	2685	2685	2685	0
479	20240627	121200	138386625	2685	2685	2685	2685	2
480	20240627	121100	138381255	2680	2680	2680	2680	1
481	20240627	121000	138378575	2660	2660	2660	2660	0
482	20240627	120900	138378575	2660	2660	2660	2660	0
483	20240627	120800	138378575	2660	2660	2660	2660	0
484	20240627	120700	138378575	2660	2660	2660	2660	149
485	20240627	120600	137982235	2665	2665	2665	2665	0
486	20240627	120500	137982235	2665	2665	2665	2665	0
487	20240627	120400	137982235	2665	2665	2665	2665	0
488	20240627	120300	137982235	2665	2665	2665	2665	72
489	20240627	120200	137790355	2665	2665	2665	2665	2470
490	20240627	120100	131207805	2665	2665	2665	2665	0
491	20240627	120000	131207805	2665	2665	2665	2665	0
492	20240627	115900	131207805	2665	2665	2665	2665	0
493	20240627	115800	131207805	2665	2665	2665	2665	0
494	20240627	115700	131207805	2665	2665	2665	2665	0
495	20240627	115600	131207805	2665	2665	2665	2665	0
496	20240627	115500	131207805	2665	2665	2665	2665	0
497	20240627	115400	131207805	2665	2665	2665	2665	0
498	20240627	115300	131207805	2665	2665	2665	2665	0
499	20240627	115200	131207805	2665	2665	2665	2665	0
500	20240627	115100	131207805	2665	2665	2665	2665	242
501	20240627	115000	130562875	2695	2695	2695	2695	0
502	20240627	114900	130562875	2695	2695	2695	2695	0
503	20240627	114800	130562875	2695	2695	2695	2695	37
504	20240627	114700	130463160	2695	2695	2695	2695	221
505	20240627	114600	129867565	2695	2695	2695	2695	0
506	20240627	114500	129867565	2695	2695	2695	2695	0
507	20240627	114400	129867565	2695	2695	2695	2695	0
508	20240627	114300	129867565	2695	2665	2695	2665	1200
509	20240627	114200	126657745	2665	2665	2665	2665	0
510	20240627	114100	126657745	2665	2665	2665	2665	0
511	20240627	114000	126657745	2665	2665	2665	2665	0
512	20240627	113900	126657745	2665	2665	2665	2665	1644
513	20240627	113800	122276485	2665	2665	2665	2665	0
514	20240627	113700	122276485	2665	2665	2665	2665	0
515	20240627	113600	122276485	2665	2665	2665	2665	0
516	20240627	113500	122276485	2665	2665	2665	2665	0
517	20240627	113400	122276485	2665	2665	2665	2665	0
518	20240627	113300	122276485	2665	2665	2665	2665	0
519	20240627	113200	122276485	2665	2665	2665	2665	0
520	20240627	113100	122276485	2665	2665	2665	2665	0
521	20240627	113000	122276485	2665	2665	2665	2665	0
522	20240627	112900	122276485	2665	2665	2665	2665	0
523	20240627	112800	122276485	2665	2665	2665	2665	0
524	20240627	112700	122276485	2665	2665	2665	2665	1
525	20240627	112600	122273820	2670	2670	2670	2670	1087
526	20240627	112500	119371530	2670	2670	2670	2670	612
527	20240627	112400	117737490	2675	2675	2675	2675	0
528	20240627	112300	117737490	2675	2675	2675	2675	0
529	20240627	112200	117737490	2675	2675	2675	2675	0
530	20240627	112100	117737490	2675	2675	2675	2675	0
531	20240627	112000	117737490	2675	2675	2675	2675	4
532	20240627	111900	117726790	2665	2665	2665	2665	0
533	20240627	111800	117726790	2665	2665	2665	2665	0
534	20240627	111700	117726790	2665	2665	2665	2665	0
535	20240627	111600	117726790	2665	2665	2665	2665	0
536	20240627	111500	117726790	2665	2665	2665	2665	0
537	20240627	111400	117726790	2665	2665	2665	2665	0
538	20240627	111300	117726790	2665	2665	2665	2665	0
539	20240627	111200	117726790	2665	2665	2665	2665	0
540	20240627	111100	117726790	2665	2665	2665	2665	0
541	20240627	111000	117726790	2665	2665	2665	2665	0
542	20240627	110900	117726790	2665	2665	2665	2665	0
543	20240627	110800	117726790	2665	2670	2670	2665	5652
544	20240627	110700	102661610	2665	2665	2665	2665	0
545	20240627	110600	102661610	2665	2665	2665	2665	0
546	20240627	110500	102661610	2665	2665	2665	2665	440
547	20240627	110400	101489010	2665	2665	2665	2665	0
548	20240627	110300	101489010	2665	2665	2665	2665	0
549	20240627	110200	101489010	2665	2665	2665	2665	0
550	20240627	110100	101489010	2665	2665	2665	2665	0
551	20240627	110000	101489010	2665	2665	2665	2665	0
552	20240627	105900	101489010	2665	2665	2665	2665	0
553	20240627	105800	101489010	2665	2665	2665	2665	0
554	20240627	105700	101489010	2665	2675	2675	2665	1698
555	20240627	105600	96957830	2700	2700	2700	2700	0
556	20240627	105500	96957830	2700	2700	2700	2700	0
557	20240627	105400	96957830	2700	2700	2700	2700	0
558	20240627	105300	96957830	2700	2700	2700	2700	0
559	20240627	105200	96957830	2700	2700	2700	2700	200
560	20240627	105100	96417830	2705	2705	2705	2705	0
561	20240627	105000	96417830	2705	2705	2705	2705	0
562	20240627	104900	96417830	2705	2705	2705	2705	0
563	20240627	104800	96417830	2705	2705	2705	2705	0
564	20240627	104700	96417830	2705	2705	2705	2705	1
565	20240627	104600	96415125	2675	2675	2675	2675	0
566	20240627	104500	96415125	2675	2700	2700	2675	5664
567	20240627	104400	81129650	2700	2700	2700	2700	0
568	20240627	104300	81129650	2700	2700	2700	2700	0
569	20240627	104200	81129650	2700	2700	2700	2700	1
570	20240627	104100	81126950	2680	2680	2680	2680	350
571	20240627	104000	80188950	2705	2705	2705	2705	0
572	20240627	103900	80188950	2705	2705	2705	2705	0
573	20240627	103800	80188950	2705	2705	2705	2705	0
574	20240627	103700	80188950	2705	2705	2705	2705	0
575	20240627	103600	80188950	2705	2695	2705	2695	184
576	20240627	103500	79692360	2705	2705	2705	2705	0
577	20240627	103400	79692360	2705	2705	2705	2705	0
578	20240627	103300	79692360	2705	2705	2705	2705	0
579	20240627	103200	79692360	2705	2705	2705	2705	0
580	20240627	103100	79692360	2705	2705	2705	2705	0
581	20240627	103000	79692360	2705	2705	2705	2705	0
582	20240627	102900	79692360	2705	2705	2705	2705	0
583	20240627	102800	79692360	2705	2705	2705	2705	0
584	20240627	102700	79692360	2705	2680	2705	2680	299
585	20240627	102600	78890985	2680	2680	2680	2680	13
586	20240627	102500	78856145	2680	2680	2680	2680	2
587	20240627	102400	78850785	2690	2690	2690	2690	0
588	20240627	102300	78850785	2690	2690	2690	2690	0
589	20240627	102200	78850785	2690	2685	2690	2685	7
590	20240627	102100	78831960	2690	2690	2690	2690	0
591	20240627	102000	78831960	2690	2690	2690	2690	0
592	20240627	101900	78831960	2690	2690	2690	2690	0
593	20240627	101800	78831960	2690	2690	2690	2690	0
594	20240627	101700	78831960	2690	2690	2690	2690	70
595	20240627	101600	78643660	2690	2690	2690	2690	0
596	20240627	101500	78643660	2690	2690	2690	2690	0
597	20240627	101400	78643660	2690	2690	2690	2690	1
598	20240627	101300	78640970	2690	2690	2690	2690	0
599	20240627	101200	78640970	2690	2690	2690	2690	0
600	20240627	101100	78640970	2690	2690	2690	2690	0
601	20240627	101000	78640970	2690	2690	2690	2690	0
602	20240627	100900	78640970	2690	2690	2690	2690	321
603	20240627	100800	77777480	2705	2705	2705	2705	0
604	20240627	100700	77777480	2705	2705	2705	2705	0
605	20240627	100600	77777480	2705	2705	2705	2705	0
606	20240627	100500	77777480	2705	2705	2705	2705	0
607	20240627	100400	77777480	2705	2680	2705	2680	500
608	20240627	100300	76432550	2670	2670	2670	2670	101
609	20240627	100200	76162880	2665	2665	2665	2665	28
610	20240627	100100	76088260	2665	2665	2665	2665	0
611	20240627	100000	76088260	2665	2665	2665	2655	1478
612	20240627	095900	72149790	2655	2655	2655	2655	0
613	20240627	095800	72149790	2655	2660	2660	2655	531
614	20240627	095700	70737770	2665	2665	2665	2665	0
615	20240627	095600	70737770	2665	2665	2665	2665	0
616	20240627	095500	70737770	2665	2665	2665	2665	101
617	20240627	095400	70468605	2665	2665	2665	2665	404
618	20240627	095300	69391945	2670	2670	2670	2670	0
619	20240627	095200	69391945	2670	2670	2670	2670	0
620	20240627	095100	69391945	2670	2665	2670	2665	58
621	20240627	095000	69237120	2670	2670	2670	2670	110
622	20240627	094900	68943420	2670	2670	2670	2670	0
623	20240627	094800	68943420	2670	2675	2705	2665	3388
624	20240627	094700	59892650	2675	2675	2675	2675	0
625	20240627	094600	59892650	2675	2675	2675	2675	0
626	20240627	094500	59892650	2675	2680	2680	2675	200
627	20240627	094400	59357600	2680	2680	2680	2680	0
628	20240627	094300	59357600	2680	2680	2680	2680	0
629	20240627	094200	59357600	2680	2680	2680	2680	388
630	20240627	094100	58317760	2675	2675	2675	2675	8
631	20240627	094000	58296360	2710	2710	2710	2710	0
632	20240627	093900	58296360	2710	2710	2710	2710	1
633	20240627	093800	58293650	2675	2675	2675	2675	0
634	20240627	093700	58293650	2675	2675	2675	2675	0
635	20240627	093600	58293650	2675	2680	2680	2675	41
636	20240627	093500	58183970	2690	2690	2690	2690	639
637	20240627	093400	56465060	2685	2685	2685	2685	294
638	20240627	093300	55675670	2685	2675	2685	2675	378
639	20240627	093200	54660990	2675	2695	2695	2675	2683
640	20240627	093100	47463155	2715	2715	2715	2715	0
641	20240627	093000	47463155	2715	2715	2715	2715	0
642	20240627	092900	47463155	2715	2715	2715	2715	0
643	20240627	092800	47463155	2715	2715	2715	2715	0
644	20240627	092700	47463155	2715	2715	2715	2715	0
645	20240627	092600	47463155	2715	2715	2715	2715	0
646	20240627	092500	47463155	2715	2720	2720	2715	5212
647	20240627	092400	33287575	2715	2715	2715	2715	0
648	20240627	092300	33287575	2715	2715	2715	2715	288
649	20240627	092200	32505655	2715	2705	2715	2705	100
650	20240627	092100	32234915	2700	2700	2700	2700	0
651	20240627	092000	32234915	2700	2700	2700	2700	1
652	20240627	091900	32232215	2700	2700	2700	2700	0
653	20240627	091800	32232215	2700	2700	2700	2700	0
654	20240627	091700	32232215	2700	2700	2700	2700	0
655	20240627	091600	32232215	2700	2695	2700	2695	1719
656	20240627	091500	27592900	2685	2685	2685	2685	0
657	20240627	091400	27592900	2685	2685	2685	2685	1
658	20240627	091300	27590215	2685	2685	2685	2685	0
659	20240627	091200	27590215	2685	2685	2685	2685	0
660	20240627	091100	27590215	2685	2685	2685	2685	2249
661	20240627	091000	21551650	2685	2685	2685	2685	20
662	20240627	090900	21497950	2690	2690	2690	2690	0
663	20240627	090800	21497950	2690	2690	2690	2690	3885
664	20240627	090700	11047300	2695	2695	2695	2695	71
665	20240627	090600	10855955	2690	2690	2690	2690	49
666	20240627	090500	10724145	2695	2690	2695	2690	2412
667	20240627	090400	4233105	2695	2695	2695	2695	204
668	20240627	090300	3683325	2690	2690	2690	2690	0
669	20240627	090200	3683325	2690	2690	2690	2690	201
670	20240627	090100	3142635	2690	2695	2695	2690	1007
671	20240627	090000	433770	2700	2715	2715	2700	160