KissMeData/133750/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202300	101876640	2250	2250	2250	2250	7385
3	20240627	202200	101876640	2250	2250	2250	2250	0
4	20240627	202100	101876640	2250	2250	2250	2250	0
5	20240627	202000	101876640	2250	2250	2250	2250	0
6	20240627	201900	101876640	2250	2250	2250	2250	0
7	20240627	201800	101876640	2250	2250	2250	2250	0
8	20240627	201700	101876640	2250	2250	2250	2250	0
9	20240627	201600	101876640	2250	2250	2250	2250	0
10	20240627	201500	101876640	2250	2250	2250	2250	0
11	20240627	201400	101876640	2250	2250	2250	2250	0
12	20240627	201300	101876640	2250	2250	2250	2250	0
13	20240627	201200	101876640	2250	2250	2250	2250	0
14	20240627	201100	101876640	2250	2250	2250	2250	0
15	20240627	201000	101876640	2250	2250	2250	2250	0
16	20240627	200900	101876640	2250	2250	2250	2250	0
17	20240627	200800	101876640	2250	2250	2250	2250	0
18	20240627	200700	101876640	2250	2250	2250	2250	0
19	20240627	200600	101876640	2250	2250	2250	2250	0
20	20240627	200500	101876640	2250	2250	2250	2250	0
21	20240627	200400	101876640	2250	2250	2250	2250	0
22	20240627	200300	101876640	2250	2250	2250	2250	0
23	20240627	200200	101876640	2250	2250	2250	2250	0
24	20240627	200100	101876640	2250	2250	2250	2250	0
25	20240627	200000	101876640	2250	2250	2250	2250	0
26	20240627	195900	101876640	2250	2250	2250	2250	0
27	20240627	195800	101876640	2250	2250	2250	2250	0
28	20240627	195700	101876640	2250	2250	2250	2250	0
29	20240627	195600	101876640	2250	2250	2250	2250	0
30	20240627	195500	101876640	2250	2250	2250	2250	0
31	20240627	195400	101876640	2250	2250	2250	2250	0
32	20240627	195300	101876640	2250	2250	2250	2250	7385
33	20240627	195200	101876640	2250	2250	2250	2250	0
34	20240627	195100	101876640	2250	2250	2250	2250	0
35	20240627	195000	101876640	2250	2250	2250	2250	0
36	20240627	194900	101876640	2250	2250	2250	2250	0
37	20240627	194800	101876640	2250	2250	2250	2250	0
38	20240627	194700	101876640	2250	2250	2250	2250	0
39	20240627	194600	101876640	2250	2250	2250	2250	0
40	20240627	194500	101876640	2250	2250	2250	2250	0
41	20240627	194400	101876640	2250	2250	2250	2250	0
42	20240627	194300	101876640	2250	2250	2250	2250	0
43	20240627	194200	101876640	2250	2250	2250	2250	0
44	20240627	194100	101876640	2250	2250	2250	2250	0
45	20240627	194000	101876640	2250	2250	2250	2250	0
46	20240627	193900	101876640	2250	2250	2250	2250	0
47	20240627	193800	101876640	2250	2250	2250	2250	0
48	20240627	193700	101876640	2250	2250	2250	2250	0
49	20240627	193600	101876640	2250	2250	2250	2250	0
50	20240627	193500	101876640	2250	2250	2250	2250	0
51	20240627	193400	101876640	2250	2250	2250	2250	0
52	20240627	193300	101876640	2250	2250	2250	2250	0
53	20240627	193200	101876640	2250	2250	2250	2250	0
54	20240627	193100	101876640	2250	2250	2250	2250	0
55	20240627	193000	101876640	2250	2250	2250	2250	0
56	20240627	192900	101876640	2250	2250	2250	2250	0
57	20240627	192800	101876640	2250	2250	2250	2250	0
58	20240627	192700	101876640	2250	2250	2250	2250	0
59	20240627	192600	101876640	2250	2250	2250	2250	0
60	20240627	192500	101876640	2250	2250	2250	2250	0
61	20240627	192400	101876640	2250	2250	2250	2250	0
62	20240627	192300	101876640	2250	2250	2250	2250	7385
63	20240627	192200	101876640	2250	2250	2250	2250	0
64	20240627	192100	101876640	2250	2250	2250	2250	0
65	20240627	192000	101876640	2250	2250	2250	2250	0
66	20240627	191900	101876640	2250	2250	2250	2250	0
67	20240627	191800	101876640	2250	2250	2250	2250	0
68	20240627	191700	101876640	2250	2250	2250	2250	0
69	20240627	191600	101876640	2250	2250	2250	2250	0
70	20240627	191500	101876640	2250	2250	2250	2250	0
71	20240627	191400	101876640	2250	2250	2250	2250	0
72	20240627	191300	101876640	2250	2250	2250	2250	0
73	20240627	191200	101876640	2250	2250	2250	2250	0
74	20240627	191100	101876640	2250	2250	2250	2250	0
75	20240627	191000	101876640	2250	2250	2250	2250	0
76	20240627	190900	101876640	2250	2250	2250	2250	0
77	20240627	190800	101876640	2250	2250	2250	2250	0
78	20240627	190700	101876640	2250	2250	2250	2250	0
79	20240627	190600	101876640	2250	2250	2250	2250	0
80	20240627	190500	101876640	2250	2250	2250	2250	0
81	20240627	190400	101876640	2250	2250	2250	2250	0
82	20240627	190300	101876640	2250	2250	2250	2250	0
83	20240627	190200	101876640	2250	2250	2250	2250	0
84	20240627	190100	101876640	2250	2250	2250	2250	0
85	20240627	190000	101876640	2250	2250	2250	2250	0
86	20240627	185900	101876640	2250	2250	2250	2250	0
87	20240627	185800	101876640	2250	2250	2250	2250	0
88	20240627	185700	101876640	2250	2250	2250	2250	0
89	20240627	185600	101876640	2250	2250	2250	2250	0
90	20240627	185500	101876640	2250	2250	2250	2250	0
91	20240627	185400	101876640	2250	2250	2250	2250	0
92	20240627	185300	101876640	2250	2250	2250	2250	7385
93	20240627	185200	101876640	2250	2250	2250	2250	0
94	20240627	185100	101876640	2250	2250	2250	2250	0
95	20240627	185000	101876640	2250	2250	2250	2250	0
96	20240627	184900	101876640	2250	2250	2250	2250	0
97	20240627	184800	101876640	2250	2250	2250	2250	0
98	20240627	184700	101876640	2250	2250	2250	2250	0
99	20240627	184600	101876640	2250	2250	2250	2250	0
100	20240627	184500	101876640	2250	2250	2250	2250	0
101	20240627	184400	101876640	2250	2250	2250	2250	0
102	20240627	184300	101876640	2250	2250	2250	2250	0
103	20240627	184200	101876640	2250	2250	2250	2250	0
104	20240627	184100	101876640	2250	2250	2250	2250	0
105	20240627	184000	101876640	2250	2250	2250	2250	0
106	20240627	183900	101876640	2250	2250	2250	2250	0
107	20240627	183800	101876640	2250	2250	2250	2250	0
108	20240627	183700	101876640	2250	2250	2250	2250	0
109	20240627	183600	101876640	2250	2250	2250	2250	0
110	20240627	183500	101876640	2250	2250	2250	2250	0
111	20240627	183400	101876640	2250	2250	2250	2250	0
112	20240627	183300	101876640	2250	2250	2250	2250	0
113	20240627	183200	101876640	2250	2250	2250	2250	0
114	20240627	183100	101876640	2250	2250	2250	2250	0
115	20240627	183000	101876640	2250	2250	2250	2250	0
116	20240627	182900	101876640	2250	2250	2250	2250	0
117	20240627	182800	101876640	2250	2250	2250	2250	0
118	20240627	182700	101876640	2250	2250	2250	2250	0
119	20240627	182600	101876640	2250	2250	2250	2250	0
120	20240627	182500	101876640	2250	2250	2250	2250	0
121	20240627	182400	101876640	2250	2250	2250	2250	0
122	20240627	182300	101876640	2250	2250	2250	2250	7385
123	20240627	182200	101876640	2250	2250	2250	2250	0
124	20240627	182100	101876640	2250	2250	2250	2250	0
125	20240627	182000	101876640	2250	2250	2250	2250	0
126	20240627	181900	101876640	2250	2250	2250	2250	0
127	20240627	181800	101876640	2250	2250	2250	2250	0
128	20240627	181700	101876640	2250	2250	2250	2250	0
129	20240627	181600	101876640	2250	2250	2250	2250	0
130	20240627	181500	101876640	2250	2250	2250	2250	0
131	20240627	181400	101876640	2250	2250	2250	2250	0
132	20240627	181300	101876640	2250	2250	2250	2250	0
133	20240627	181200	101876640	2250	2250	2250	2250	0
134	20240627	181100	101876640	2250	2250	2250	2250	0
135	20240627	181000	101876640	2250	2250	2250	2250	0
136	20240627	180900	101876640	2250	2250	2250	2250	0
137	20240627	180800	101876640	2250	2250	2250	2250	0
138	20240627	180700	101876640	2250	2250	2250	2250	0
139	20240627	180600	101876640	2250	2250	2250	2250	0
140	20240627	180500	101876640	2250	2250	2250	2250	0
141	20240627	180400	101876640	2250	2250	2250	2250	0
142	20240627	180300	101876640	2250	2250	2250	2250	0
143	20240627	180200	101876640	2250	2250	2250	2250	0
144	20240627	180100	101876640	2250	2250	2250	2250	0
145	20240627	180000	101876640	2250	2250	2250	2250	0
146	20240627	175900	101876640	2250	2250	2250	2250	0
147	20240627	175800	101876640	2250	2250	2250	2250	0
148	20240627	175700	101876640	2250	2250	2250	2250	0
149	20240627	175600	101876640	2250	2250	2250	2250	0
150	20240627	175500	101876640	2250	2250	2250	2250	0
151	20240627	175400	101876640	2250	2250	2250	2250	0
152	20240627	175300	101876640	2250	2250	2250	2250	7385
153	20240627	175200	101876640	2250	2250	2250	2250	0
154	20240627	175100	101876640	2250	2250	2250	2250	0
155	20240627	175000	101876640	2250	2250	2250	2250	0
156	20240627	174900	101876640	2250	2250	2250	2250	0
157	20240627	174800	101876640	2250	2250	2250	2250	0
158	20240627	174700	101876640	2250	2250	2250	2250	0
159	20240627	174600	101876640	2250	2250	2250	2250	0
160	20240627	174500	101876640	2250	2250	2250	2250	0
161	20240627	174400	101876640	2250	2250	2250	2250	0
162	20240627	174300	101876640	2250	2250	2250	2250	0
163	20240627	174200	101876640	2250	2250	2250	2250	0
164	20240627	174100	101876640	2250	2250	2250	2250	0
165	20240627	174000	101876640	2250	2250	2250	2250	0
166	20240627	173900	101876640	2250	2250	2250	2250	0
167	20240627	173800	101876640	2250	2250	2250	2250	0
168	20240627	173700	101876640	2250	2250	2250	2250	0
169	20240627	173600	101876640	2250	2250	2250	2250	0
170	20240627	173500	101876640	2250	2250	2250	2250	0
171	20240627	173400	101876640	2250	2250	2250	2250	0
172	20240627	173300	101876640	2250	2250	2250	2250	0
173	20240627	173200	101876640	2250	2250	2250	2250	0
174	20240627	173100	101876640	2250	2250	2250	2250	0
175	20240627	173000	101876640	2250	2250	2250	2250	0
176	20240627	172900	101876640	2250	2250	2250	2250	0
177	20240627	172800	101876640	2250	2250	2250	2250	0
178	20240627	172700	101876640	2250	2250	2250	2250	0
179	20240627	172600	101876640	2250	2250	2250	2250	0
180	20240627	172500	101876640	2250	2250	2250	2250	0
181	20240627	172400	101876640	2250	2250	2250	2250	0
182	20240627	172300	101876640	2250	2250	2250	2250	7385
183	20240627	172200	101876640	2250	2250	2250	2250	0
184	20240627	172100	101876640	2250	2250	2250	2250	0
185	20240627	172000	101876640	2250	2250	2250	2250	0
186	20240627	171900	101876640	2250	2250	2250	2250	0
187	20240627	171800	101876640	2250	2250	2250	2250	0
188	20240627	171700	101876640	2250	2250	2250	2250	0
189	20240627	171600	101876640	2250	2250	2250	2250	0
190	20240627	171500	101876640	2250	2250	2250	2250	0
191	20240627	171400	101876640	2250	2250	2250	2250	0
192	20240627	171300	101876640	2250	2250	2250	2250	0
193	20240627	171200	101876640	2250	2250	2250	2250	0
194	20240627	171100	101876640	2250	2250	2250	2250	0
195	20240627	171000	101876640	2250	2250	2250	2250	0
196	20240627	170900	101876640	2250	2250	2250	2250	0
197	20240627	170800	101876640	2250	2250	2250	2250	0
198	20240627	170700	101876640	2250	2250	2250	2250	0
199	20240627	170600	101876640	2250	2250	2250	2250	0
200	20240627	170500	101876640	2250	2250	2250	2250	0
201	20240627	170400	101876640	2250	2250	2250	2250	0
202	20240627	170300	101876640	2250	2250	2250	2250	0
203	20240627	170200	101876640	2250	2250	2250	2250	0
204	20240627	170100	101876640	2250	2250	2250	2250	0
205	20240627	170000	101876640	2250	2250	2250	2250	0
206	20240627	165900	101876640	2250	2250	2250	2250	0
207	20240627	165800	101876640	2250	2250	2250	2250	0
208	20240627	165700	101876640	2250	2250	2250	2250	0
209	20240627	165600	101876640	2250	2250	2250	2250	0
210	20240627	165500	101876640	2250	2250	2250	2250	0
211	20240627	165400	101876640	2250	2250	2250	2250	0
212	20240627	165300	101876640	2250	2250	2250	2250	7385
213	20240627	165200	101876640	2250	2250	2250	2250	0
214	20240627	165100	101876640	2250	2250	2250	2250	0
215	20240627	165000	101876640	2250	2250	2250	2250	0
216	20240627	164900	101876640	2250	2250	2250	2250	0
217	20240627	164800	101876640	2250	2250	2250	2250	0
218	20240627	164700	101876640	2250	2250	2250	2250	0
219	20240627	164600	101876640	2250	2250	2250	2250	0
220	20240627	164500	101876640	2250	2250	2250	2250	0
221	20240627	164400	101876640	2250	2250	2250	2250	0
222	20240627	164300	101876640	2250	2250	2250	2250	0
223	20240627	164200	101876640	2250	2250	2250	2250	0
224	20240627	164100	101876640	2250	2250	2250	2250	0
225	20240627	164000	101876640	2250	2250	2250	2250	0
226	20240627	163900	101876640	2250	2250	2250	2250	0
227	20240627	163800	101876640	2250	2250	2250	2250	0
228	20240627	163700	101876640	2250	2250	2250	2250	0
229	20240627	163600	101876640	2250	2250	2250	2250	0
230	20240627	163500	101876640	2250	2250	2250	2250	0
231	20240627	163400	101876640	2250	2250	2250	2250	0
232	20240627	163300	101876640	2250	2250	2250	2250	0
233	20240627	163200	101876640	2250	2250	2250	2250	0
234	20240627	163100	101876640	2250	2250	2250	2250	0
235	20240627	163000	101876640	2250	2250	2250	2250	0
236	20240627	162900	101876640	2250	2250	2250	2250	0
237	20240627	162800	101876640	2250	2250	2250	2250	0
238	20240627	162700	101876640	2250	2250	2250	2250	0
239	20240627	162600	101876640	2250	2250	2250	2250	0
240	20240627	162500	101876640	2250	2250	2250	2250	0
241	20240627	162400	101876640	2250	2250	2250	2250	0
242	20240627	162300	101876640	2250	2250	2250	2250	7385
243	20240627	162200	101876640	2250	2250	2250	2250	0
244	20240627	162100	101876640	2250	2250	2250	2250	0
245	20240627	162000	101876640	2250	2250	2250	2250	0
246	20240627	161900	101876640	2250	2250	2250	2250	0
247	20240627	161800	101876640	2250	2250	2250	2250	0
248	20240627	161700	101876640	2250	2250	2250	2250	0
249	20240627	161600	101876640	2250	2250	2250	2250	0
250	20240627	161500	101876640	2250	2250	2250	2250	0
251	20240627	161400	101876640	2250	2250	2250	2250	0
252	20240627	161300	101876640	2250	2250	2250	2250	0
253	20240627	161200	101876640	2250	2250	2250	2250	0
254	20240627	161100	101876640	2250	2250	2250	2250	0
255	20240627	161000	101876640	2250	2250	2250	2250	0
256	20240627	160900	101876640	2250	2250	2250	2250	0
257	20240627	160800	101876640	2250	2250	2250	2250	0
258	20240627	160700	101876640	2250	2250	2250	2250	0
259	20240627	160600	101876640	2250	2250	2250	2250	0
260	20240627	160500	101876640	2250	2250	2250	2250	0
261	20240627	160400	101876640	2250	2250	2250	2250	0
262	20240627	160300	101876640	2250	2250	2250	2250	0
263	20240627	160200	101876640	2250	2250	2250	2250	0
264	20240627	160100	101876640	2250	2250	2250	2250	0
265	20240627	160000	101876640	2250	2250	2250	2250	0
266	20240627	155900	101876640	2250	2250	2250	2250	0
267	20240627	155800	101876640	2250	2250	2250	2250	0
268	20240627	155700	101876640	2250	2250	2250	2250	0
269	20240627	155600	101876640	2250	2250	2250	2250	0
270	20240627	155500	101876640	2250	2250	2250	2250	0
271	20240627	155400	101876640	2250	2250	2250	2250	0
272	20240627	155300	101876640	2250	2250	2250	2250	7385
273	20240627	155200	101876640	2250	2250	2250	2250	0
274	20240627	155100	101876640	2250	2250	2250	2250	0
275	20240627	155000	101876640	2250	2250	2250	2250	0
276	20240627	154900	101876640	2250	2250	2250	2250	0
277	20240627	154800	101876640	2250	2250	2250	2250	0
278	20240627	154700	101876640	2250	2250	2250	2250	0
279	20240627	154600	101876640	2250	2250	2250	2250	0
280	20240627	154500	101876640	2250	2250	2250	2250	0
281	20240627	154400	101876640	2250	2250	2250	2250	0
282	20240627	154300	101876640	2250	2250	2250	2250	0
283	20240627	154200	101876640	2250	2250	2250	2250	0
284	20240627	154100	101876640	2250	2250	2250	2250	0
285	20240627	154000	101876640	2250	2250	2250	2250	0
286	20240627	153900	101876640	2250	2250	2250	2250	0
287	20240627	153800	101876640	2250	2250	2250	2250	0
288	20240627	153700	101876640	2250	2250	2250	2250	0
289	20240627	153600	101876640	2250	2250	2250	2250	0
290	20240627	153500	101876640	2250	2250	2250	2250	0
291	20240627	153400	101876640	2250	2250	2250	2250	0
292	20240627	153300	101876640	2250	2250	2250	2250	0
293	20240627	153200	101876640	2250	2250	2250	2250	0
294	20240627	153100	101876640	2250	2250	2250	2250	0
295	20240627	153000	101876640	2250	2250	2250	2250	7385
296	20240627	152900	85260390	2255	2255	2255	2255	0
297	20240627	152800	85260390	2255	2255	2255	2255	0
298	20240627	152700	85260390	2255	2255	2255	2255	0
299	20240627	152600	85260390	2255	2255	2255	2255	0
300	20240627	152500	85260390	2255	2255	2255	2255	0
301	20240627	152400	85260390	2255	2255	2255	2255	0
302	20240627	152300	85260390	2255	2255	2255	2255	0
303	20240627	152200	85260390	2255	2255	2255	2255	0
304	20240627	152100	85260390	2255	2255	2255	2255	0
305	20240627	152000	85260390	2255	2255	2255	2255	0
306	20240627	151900	85260390	2255	2255	2255	2255	0
307	20240627	151800	85260390	2255	2260	2260	2255	605
308	20240627	151700	83896090	2255	2255	2255	2255	1001
309	20240627	151600	81638835	2255	2255	2255	2255	0
310	20240627	151500	81638835	2255	2255	2255	2255	242
311	20240627	151400	81093125	2255	2255	2255	2255	0
312	20240627	151300	81093125	2255	2255	2255	2255	2000
313	20240627	151200	76583125	2255	2255	2255	2255	1000
314	20240627	151100	74328125	2260	2260	2260	2260	0
315	20240627	151000	74328125	2260	2260	2260	2260	0
316	20240627	150900	74328125	2260	2260	2260	2260	0
317	20240627	150800	74328125	2260	2260	2260	2260	0
318	20240627	150700	74328125	2260	2260	2260	2260	221
319	20240627	150600	73828665	2260	2260	2260	2260	22
320	20240627	150500	73778945	2255	2255	2255	2255	5
321	20240627	150400	73767670	2260	2260	2260	2260	0
322	20240627	150300	73767670	2260	2260	2260	2260	50
323	20240627	150200	73654670	2260	2260	2260	2260	50
324	20240627	150100	73541670	2260	2260	2260	2260	0
325	20240627	150000	73541670	2260	2260	2260	2260	0
326	20240627	145900	73541670	2260	2260	2260	2260	104
327	20240627	145800	73306630	2260	2260	2260	2260	0
328	20240627	145700	73306630	2260	2260	2260	2260	0
329	20240627	145600	73306630	2260	2260	2260	2260	0
330	20240627	145500	73306630	2260	2260	2260	2260	0
331	20240627	145400	73306630	2260	2260	2260	2260	0
332	20240627	145300	73306630	2260	2260	2260	2260	0
333	20240627	145200	73306630	2260	2260	2260	2260	0
334	20240627	145100	73306630	2260	2260	2260	2260	321
335	20240627	145000	72581170	2255	2255	2255	2255	30
336	20240627	144900	72513520	2255	2255	2255	2255	0
337	20240627	144800	72513520	2255	2260	2260	2255	753
338	20240627	144700	70815255	2260	2260	2260	2260	110
339	20240627	144600	70566655	2260	2260	2260	2260	156
340	20240627	144500	70214095	2260	2265	2265	2260	178
341	20240627	144400	69811580	2265	2265	2265	2265	0
342	20240627	144300	69811580	2265	2265	2265	2265	0
343	20240627	144200	69811580	2265	2265	2265	2265	0
344	20240627	144100	69811580	2265	2265	2265	2265	0
345	20240627	144000	69811580	2265	2265	2265	2265	0
346	20240627	143900	69811580	2265	2265	2265	2265	0
347	20240627	143800	69811580	2265	2265	2265	2265	0
348	20240627	143700	69811580	2265	2265	2265	2265	0
349	20240627	143600	69811580	2265	2265	2265	2265	0
350	20240627	143500	69811580	2265	2265	2265	2265	5
351	20240627	143400	69800255	2270	2270	2270	2270	0
352	20240627	143300	69800255	2270	2270	2270	2270	50
353	20240627	143200	69686755	2270	2270	2270	2270	12
354	20240627	143100	69659515	2270	2270	2270	2270	0
355	20240627	143000	69659515	2270	2270	2270	2270	0
356	20240627	142900	69659515	2270	2270	2270	2270	0
357	20240627	142800	69659515	2270	2270	2270	2270	0
358	20240627	142700	69659515	2270	2270	2270	2270	0
359	20240627	142600	69659515	2270	2270	2270	2270	0
360	20240627	142500	69659515	2270	2270	2270	2270	0
361	20240627	142400	69659515	2270	2270	2270	2270	2
362	20240627	142300	69654975	2270	2270	2270	2270	0
363	20240627	142200	69654975	2270	2270	2270	2270	0
364	20240627	142100	69654975	2270	2270	2270	2270	0
365	20240627	142000	69654975	2270	2270	2270	2270	0
366	20240627	141900	69654975	2270	2270	2270	2270	1
367	20240627	141800	69652705	2265	2265	2265	2265	0
368	20240627	141700	69652705	2265	2265	2265	2265	3807
369	20240627	141600	61029850	2265	2265	2265	2265	977
370	20240627	141500	58816945	2265	2265	2265	2265	0
371	20240627	141400	58816945	2265	2265	2265	2265	0
372	20240627	141300	58816945	2265	2265	2265	2265	0
373	20240627	141200	58816945	2265	2265	2265	2265	0
374	20240627	141100	58816945	2265	2265	2265	2265	0
375	20240627	141000	58816945	2265	2265	2265	2265	0
376	20240627	140900	58816945	2265	2265	2265	2265	18
377	20240627	140800	58776175	2260	2260	2260	2260	0
378	20240627	140700	58776175	2260	2260	2260	2260	0
379	20240627	140600	58776175	2260	2260	2260	2260	0
380	20240627	140500	58776175	2260	2260	2260	2260	0
381	20240627	140400	58776175	2260	2260	2260	2260	0
382	20240627	140300	58776175	2260	2260	2260	2260	0
383	20240627	140200	58776175	2260	2260	2260	2260	0
384	20240627	140100	58776175	2260	2260	2260	2260	546
385	20240627	140000	57542215	2260	2260	2260	2260	0
386	20240627	135900	57542215	2260	2260	2260	2260	0
387	20240627	135800	57542215	2260	2260	2260	2260	0
388	20240627	135700	57542215	2260	2260	2260	2260	0
389	20240627	135600	57542215	2260	2260	2260	2260	0
390	20240627	135500	57542215	2260	2260	2260	2260	500
391	20240627	135400	56412215	2260	2270	2270	2260	500
392	20240627	135300	55280865	2280	2280	2280	2280	0
393	20240627	135200	55280865	2280	2280	2280	2280	0
394	20240627	135100	55280865	2280	2280	2280	2280	0
395	20240627	135000	55280865	2280	2280	2280	2280	0
396	20240627	134900	55280865	2280	2280	2280	2280	0
397	20240627	134800	55280865	2280	2280	2280	2280	100
398	20240627	134700	55052865	2280	2280	2280	2280	0
399	20240627	134600	55052865	2280	2280	2280	2280	82
400	20240627	134500	54865905	2285	2285	2285	2285	0
401	20240627	134400	54865905	2285	2285	2285	2285	0
402	20240627	134300	54865905	2285	2285	2285	2285	0
403	20240627	134200	54865905	2285	2270	2285	2270	1000
404	20240627	134100	52589660	2260	2260	2260	2260	0
405	20240627	134000	52589660	2260	2260	2260	2260	0
406	20240627	133900	52589660	2260	2260	2260	2260	0
407	20240627	133800	52589660	2260	2260	2260	2260	0
408	20240627	133700	52589660	2260	2260	2260	2260	0
409	20240627	133600	52589660	2260	2260	2260	2260	0
410	20240627	133500	52589660	2260	2260	2260	2260	0
411	20240627	133400	52589660	2260	2260	2260	2260	0
412	20240627	133300	52589660	2260	2260	2260	2260	0
413	20240627	133200	52589660	2260	2260	2260	2260	0
414	20240627	133100	52589660	2260	2260	2260	2260	1
415	20240627	133000	52587400	2270	2270	2270	2270	104
416	20240627	132900	52351320	2275	2275	2275	2275	0
417	20240627	132800	52351320	2275	2275	2275	2275	0
418	20240627	132700	52351320	2275	2275	2275	2275	0
419	20240627	132600	52351320	2275	2275	2275	2275	0
420	20240627	132500	52351320	2275	2275	2275	2275	0
421	20240627	132400	52351320	2275	2275	2275	2275	0
422	20240627	132300	52351320	2275	2275	2275	2275	0
423	20240627	132200	52351320	2275	2275	2275	2275	0
424	20240627	132100	52351320	2275	2275	2275	2275	0
425	20240627	132000	52351320	2275	2275	2275	2275	0
426	20240627	131900	52351320	2275	2275	2275	2275	0
427	20240627	131800	52351320	2275	2275	2275	2275	0
428	20240627	131700	52351320	2275	2275	2275	2275	2
429	20240627	131600	52346770	2270	2270	2270	2270	0
430	20240627	131500	52346770	2270	2270	2270	2270	0
431	20240627	131400	52346770	2270	2270	2270	2270	0
432	20240627	131300	52346770	2270	2270	2270	2270	0
433	20240627	131200	52346770	2270	2270	2270	2270	0
434	20240627	131100	52346770	2270	2270	2270	2270	0
435	20240627	131000	52346770	2270	2270	2270	2270	0
436	20240627	130900	52346770	2270	2270	2270	2270	0
437	20240627	130800	52346770	2270	2270	2270	2270	0
438	20240627	130700	52346770	2270	2270	2270	2270	0
439	20240627	130600	52346770	2270	2270	2270	2270	0
440	20240627	130500	52346770	2270	2270	2270	2270	0
441	20240627	130400	52346770	2270	2270	2270	2270	0
442	20240627	130300	52346770	2270	2270	2270	2270	0
443	20240627	130200	52346770	2270	2270	2270	2270	0
444	20240627	130100	52346770	2270	2270	2270	2270	0
445	20240627	130000	52346770	2270	2270	2270	2270	0
446	20240627	125900	52346770	2270	2270	2270	2270	0
447	20240627	125800	52346770	2270	2270	2270	2270	0
448	20240627	125700	52346770	2270	2270	2270	2270	25
449	20240627	125600	52290020	2275	2280	2280	2275	35
450	20240627	125500	52210345	2280	2280	2280	2280	0
451	20240627	125400	52210345	2280	2280	2280	2280	0
452	20240627	125300	52210345	2280	2280	2280	2280	0
453	20240627	125200	52210345	2280	2280	2280	2280	0
454	20240627	125100	52210345	2280	2280	2280	2280	5
455	20240627	125000	52198945	2280	2280	2280	2280	2
456	20240627	124900	52194385	2280	2280	2280	2280	0
457	20240627	124800	52194385	2280	2280	2280	2280	0
458	20240627	124700	52194385	2280	2280	2280	2280	0
459	20240627	124600	52194385	2280	2280	2280	2280	0
460	20240627	124500	52194385	2280	2280	2280	2280	0
461	20240627	124400	52194385	2280	2280	2280	2280	0
462	20240627	124300	52194385	2280	2280	2280	2280	0
463	20240627	124200	52194385	2280	2280	2280	2280	0
464	20240627	124100	52194385	2280	2280	2280	2280	0
465	20240627	124000	52194385	2280	2280	2280	2280	0
466	20240627	123900	52194385	2280	2280	2280	2280	0
467	20240627	123800	52194385	2280	2280	2280	2280	0
468	20240627	123700	52194385	2280	2275	2280	2275	500
469	20240627	123600	51056565	2275	2275	2275	2275	0
470	20240627	123500	51056565	2275	2275	2275	2275	0
471	20240627	123400	51056565	2275	2275	2275	2275	0
472	20240627	123300	51056565	2275	2275	2275	2275	21
473	20240627	123200	51008790	2270	2270	2270	2270	0
474	20240627	123100	51008790	2270	2270	2270	2270	0
475	20240627	123000	51008790	2270	2270	2270	2270	0
476	20240627	122900	51008790	2270	2270	2270	2270	403
477	20240627	122800	50093980	2270	2270	2270	2270	0
478	20240627	122700	50093980	2270	2270	2270	2270	0
479	20240627	122600	50093980	2270	2270	2270	2270	0
480	20240627	122500	50093980	2270	2270	2270	2270	0
481	20240627	122400	50093980	2270	2270	2270	2270	0
482	20240627	122300	50093980	2270	2270	2270	2270	0
483	20240627	122200	50093980	2270	2270	2270	2270	0
484	20240627	122100	50093980	2270	2270	2270	2270	0
485	20240627	122000	50093980	2270	2270	2270	2270	100
486	20240627	121900	49866980	2270	2270	2270	2270	0
487	20240627	121800	49866980	2270	2270	2270	2270	0
488	20240627	121700	49866980	2270	2270	2270	2270	0
489	20240627	121600	49866980	2270	2270	2270	2270	305
490	20240627	121500	49174630	2270	2270	2270	2270	0
491	20240627	121400	49174630	2270	2270	2270	2270	0
492	20240627	121300	49174630	2270	2270	2270	2270	0
493	20240627	121200	49174630	2270	2270	2270	2270	0
494	20240627	121100	49174630	2270	2270	2270	2270	0
495	20240627	121000	49174630	2270	2270	2270	2270	0
496	20240627	120900	49174630	2270	2270	2270	2270	0
497	20240627	120800	49174630	2270	2270	2270	2270	0
498	20240627	120700	49174630	2270	2270	2270	2270	1
499	20240627	120600	49172360	2265	2265	2265	2265	0
500	20240627	120500	49172360	2265	2270	2270	2265	920
501	20240627	120400	47088425	2275	2275	2275	2275	3
502	20240627	120300	47081600	2275	2275	2275	2275	0
503	20240627	120200	47081600	2275	2275	2275	2275	0
504	20240627	120100	47081600	2275	2275	2275	2275	0
505	20240627	120000	47081600	2275	2275	2275	2275	0
506	20240627	115900	47081600	2275	2275	2275	2275	0
507	20240627	115800	47081600	2275	2275	2275	2275	0
508	20240627	115700	47081600	2275	2275	2275	2275	17
509	20240627	115600	47042925	2270	2270	2270	2270	10
510	20240627	115500	47020225	2270	2270	2270	2270	0
511	20240627	115400	47020225	2270	2270	2270	2270	1
512	20240627	115300	47017955	2275	2275	2275	2275	0
513	20240627	115200	47017955	2275	2275	2275	2275	0
514	20240627	115100	47017955	2275	2275	2275	2275	0
515	20240627	115000	47017955	2275	2275	2275	2275	0
516	20240627	114900	47017955	2275	2275	2275	2275	0
517	20240627	114800	47017955	2275	2275	2275	2275	1
518	20240627	114700	47015680	2275	2275	2275	2275	0
519	20240627	114600	47015680	2275	2275	2275	2275	0
520	20240627	114500	47015680	2275	2275	2275	2275	0
521	20240627	114400	47015680	2275	2275	2275	2275	0
522	20240627	114300	47015680	2275	2275	2275	2275	2
523	20240627	114200	47011130	2280	2280	2280	2280	0
524	20240627	114100	47011130	2280	2280	2280	2280	0
525	20240627	114000	47011130	2280	2280	2280	2280	0
526	20240627	113900	47011130	2280	2280	2280	2280	0
527	20240627	113800	47011130	2280	2280	2280	2280	2
528	20240627	113700	47006570	2280	2280	2280	2280	0
529	20240627	113600	47006570	2280	2280	2280	2280	1
530	20240627	113500	47004290	2280	2280	2280	2265	544
531	20240627	113400	45769175	2285	2285	2285	2285	0
532	20240627	113300	45769175	2285	2285	2285	2285	0
533	20240627	113200	45769175	2285	2285	2285	2285	0
534	20240627	113100	45769175	2285	2285	2285	2285	0
535	20240627	113000	45769175	2285	2285	2285	2285	0
536	20240627	112900	45769175	2285	2285	2285	2285	0
537	20240627	112800	45769175	2285	2285	2285	2285	14
538	20240627	112700	45737185	2270	2290	2290	2270	46
539	20240627	112600	45632665	2285	2285	2285	2285	0
540	20240627	112500	45632665	2285	2285	2285	2285	381
541	20240627	112400	44762080	2285	2285	2285	2285	0
542	20240627	112300	44762080	2285	2285	2285	2285	0
543	20240627	112200	44762080	2285	2285	2285	2285	0
544	20240627	112100	44762080	2285	2285	2285	2285	6
545	20240627	112000	44748370	2285	2285	2285	2285	1
546	20240627	111900	44746085	2285	2285	2285	2285	2
547	20240627	111800	44741515	2285	2285	2285	2285	0
548	20240627	111700	44741515	2285	2285	2285	2285	0
549	20240627	111600	44741515	2285	2285	2285	2285	1
550	20240627	111500	44739230	2285	2285	2285	2285	0
551	20240627	111400	44739230	2285	2285	2285	2285	0
552	20240627	111300	44739230	2285	2285	2285	2285	0
553	20240627	111200	44739230	2285	2285	2285	2285	0
554	20240627	111100	44739230	2285	2285	2285	2285	0
555	20240627	111000	44739230	2285	2285	2285	2285	26
556	20240627	110900	44679820	2285	2285	2285	2285	0
557	20240627	110800	44679820	2285	2285	2285	2285	0
558	20240627	110700	44679820	2285	2275	2285	2275	2000
559	20240627	110600	40116310	2275	2275	2275	2275	10
560	20240627	110500	40093560	2270	2265	2270	2265	2603
561	20240627	110400	34186180	2255	2255	2255	2255	1379
562	20240627	110300	31076535	2250	2250	2250	2250	0
563	20240627	110200	31076535	2250	2250	2250	2250	0
564	20240627	110100	31076535	2250	2250	2250	2250	0
565	20240627	110000	31076535	2250	2250	2250	2250	0
566	20240627	105900	31076535	2250	2250	2250	2250	0
567	20240627	105800	31076535	2250	2250	2250	2250	0
568	20240627	105700	31076535	2250	2250	2250	2250	3016
569	20240627	105600	24290535	2255	2255	2255	2255	621
570	20240627	105500	22890180	2255	2255	2255	2255	0
571	20240627	105400	22890180	2255	2255	2255	2255	0
572	20240627	105300	22890180	2255	2255	2255	2255	0
573	20240627	105200	22890180	2255	2255	2255	2255	0
574	20240627	105100	22890180	2255	2255	2255	2255	0
575	20240627	105000	22890180	2255	2255	2255	2255	0
576	20240627	104900	22890180	2255	2255	2255	2255	0
577	20240627	104800	22890180	2255	2255	2255	2255	0
578	20240627	104700	22890180	2255	2270	2270	2255	2
579	20240627	104600	22885655	2255	2255	2255	2255	3
580	20240627	104500	22878890	2270	2270	2270	2270	0
581	20240627	104400	22878890	2270	2270	2270	2270	0
582	20240627	104300	22878890	2270	2270	2270	2270	0
583	20240627	104200	22878890	2270	2270	2270	2270	1
584	20240627	104100	22876620	2255	2255	2255	2255	0
585	20240627	104000	22876620	2255	2255	2255	2255	765
586	20240627	103900	21151545	2255	2255	2255	2255	0
587	20240627	103800	21151545	2255	2255	2255	2255	844
588	20240627	103700	19248325	2255	2255	2255	2255	0
589	20240627	103600	19248325	2255	2260	2260	2255	5
590	20240627	103500	19237045	2255	2255	2255	2255	99
591	20240627	103400	19013800	2255	2255	2255	2255	0
592	20240627	103300	19013800	2255	2255	2255	2255	200
593	20240627	103200	18562800	2255	2265	2265	2255	99
594	20240627	103100	18339505	2265	2265	2265	2265	0
595	20240627	103000	18339505	2265	2265	2265	2265	0
596	20240627	102900	18339505	2265	2265	2265	2265	0
597	20240627	102800	18339505	2265	2265	2265	2265	0
598	20240627	102700	18339505	2265	2265	2265	2265	0
599	20240627	102600	18339505	2265	2265	2265	2265	60
600	20240627	102500	18203605	2265	2265	2265	2265	0
601	20240627	102400	18203605	2265	2265	2265	2265	0
602	20240627	102300	18203605	2265	2265	2265	2265	0
603	20240627	102200	18203605	2265	2265	2265	2265	0
604	20240627	102100	18203605	2265	2265	2265	2265	0
605	20240627	102000	18203605	2265	2265	2265	2265	370
606	20240627	101900	17365555	2260	2260	2260	2260	2
607	20240627	101800	17361035	2260	2260	2260	2260	0
608	20240627	101700	17361035	2260	2260	2260	2260	0
609	20240627	101600	17361035	2260	2260	2260	2260	245
610	20240627	101500	16807335	2260	2260	2260	2260	0
611	20240627	101400	16807335	2260	2260	2260	2260	0
612	20240627	101300	16807335	2260	2260	2260	2260	0
613	20240627	101200	16807335	2260	2260	2260	2260	0
614	20240627	101100	16807335	2260	2260	2260	2260	200
615	20240627	101000	16355335	2260	2260	2260	2260	0
616	20240627	100900	16355335	2260	2260	2260	2260	0
617	20240627	100800	16355335	2260	2260	2260	2260	0
618	20240627	100700	16355335	2260	2260	2260	2260	45
619	20240627	100600	16253635	2260	2260	2260	2260	0
620	20240627	100500	16253635	2260	2260	2260	2260	0
621	20240627	100400	16253635	2260	2260	2260	2260	0
622	20240627	100300	16253635	2260	2260	2260	2260	0
623	20240627	100200	16253635	2260	2260	2260	2260	0
624	20240627	100100	16253635	2260	2260	2260	2260	0
625	20240627	100000	16253635	2260	2260	2260	2260	70
626	20240627	095900	16095435	2260	2260	2260	2260	0
627	20240627	095800	16095435	2260	2260	2260	2260	1
628	20240627	095700	16093175	2260	2260	2260	2260	0
629	20240627	095600	16093175	2260	2260	2260	2260	0
630	20240627	095500	16093175	2260	2260	2260	2260	0
631	20240627	095400	16093175	2260	2260	2260	2260	0
632	20240627	095300	16093175	2260	2260	2260	2260	89
633	20240627	095200	15892035	2260	2265	2265	2260	187
634	20240627	095100	15468535	2270	2270	2270	2270	1
635	20240627	095000	15466265	2265	2265	2265	2265	9
636	20240627	094900	15445880	2265	2265	2265	2265	0
637	20240627	094800	15445880	2265	2265	2265	2265	15
638	20240627	094700	15411905	2255	2255	2255	2255	75
639	20240627	094600	15242780	2255	2255	2255	2255	0
640	20240627	094500	15242780	2255	2255	2255	2255	0
641	20240627	094400	15242780	2255	2255	2255	2255	200
642	20240627	094300	14791780	2255	2255	2255	2255	1
643	20240627	094200	14789525	2260	2260	2260	2260	0
644	20240627	094100	14789525	2260	2260	2260	2260	0
645	20240627	094000	14789525	2260	2260	2260	2260	50
646	20240627	093900	14676525	2260	2260	2260	2260	2125
647	20240627	093800	9874025	2265	2265	2265	2265	0
648	20240627	093700	9874025	2265	2265	2265	2265	46
649	20240627	093600	9769835	2265	2265	2265	2265	0
650	20240627	093500	9769835	2265	2265	2265	2265	4
651	20240627	093400	9760775	2265	2265	2265	2265	1
652	20240627	093300	9758510	2265	2265	2265	2265	46
653	20240627	093200	9654320	2280	2280	2280	2280	9
654	20240627	093100	9633800	2285	2285	2285	2285	0
655	20240627	093000	9633800	2285	2285	2285	2285	0
656	20240627	092900	9633800	2285	2285	2285	2285	0
657	20240627	092800	9633800	2285	2285	2285	2285	0
658	20240627	092700	9633800	2285	2285	2285	2285	0
659	20240627	092600	9633800	2285	2280	2285	2280	100
660	20240627	092500	9405325	2270	2270	2270	2270	22
661	20240627	092400	9355385	2270	2270	2270	2270	0
662	20240627	092300	9355385	2270	2270	2270	2270	8
663	20240627	092200	9337225	2275	2275	2275	2275	7
664	20240627	092100	9321300	2275	2275	2275	2275	5
665	20240627	092000	9309925	2280	2250	2280	2250	96
666	20240627	091900	9092610	2270	2270	2270	2270	10
667	20240627	091800	9069910	2250	2250	2250	2250	0
668	20240627	091700	9069910	2250	2250	2250	2250	0
669	20240627	091600	9069910	2250	2250	2250	2250	0
670	20240627	091500	9069910	2250	2255	2255	2250	667
671	20240627	091400	7568685	2250	2250	2250	2250	0
672	20240627	091300	7568685	2250	2250	2250	2250	0
673	20240627	091200	7568685	2250	2255	2255	2250	500
674	20240627	091100	6442735	2250	2250	2250	2250	0
675	20240627	091000	6442735	2250	2265	2265	2250	1657
676	20240627	090900	2706120	2270	2280	2280	2270	989
677	20240627	090800	460990	2280	2280	2280	2280	0
678	20240627	090700	460990	2280	2280	2280	2280	0
679	20240627	090600	460990	2280	2280	2280	2280	0
680	20240627	090500	460990	2280	2280	2280	2280	13
681	20240627	090400	431350	2270	2270	2270	2270	1
682	20240627	090300	429080	2270	2270	2270	2270	100
683	20240627	090200	202080	2280	2275	2280	2275	20
684	20240627	090100	156575	2270	2270	2270	2270	0
685	20240627	090000	156575	2270	2265	2270	2265	69