KissMeData/205100/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204000	502534500	2180	2180	2180	2180	25899
3	20240627	203900	502534500	2180	2180	2180	2180	0
4	20240627	203800	502534500	2180	2180	2180	2180	0
5	20240627	203700	502534500	2180	2180	2180	2180	0
6	20240627	203600	502534500	2180	2180	2180	2180	0
7	20240627	203500	502534500	2180	2180	2180	2180	0
8	20240627	203400	502534500	2180	2180	2180	2180	0
9	20240627	203300	502534500	2180	2180	2180	2180	0
10	20240627	203200	502534500	2180	2180	2180	2180	0
11	20240627	203100	502534500	2180	2180	2180	2180	0
12	20240627	203000	502534500	2180	2180	2180	2180	0
13	20240627	202900	502534500	2180	2180	2180	2180	0
14	20240627	202800	502534500	2180	2180	2180	2180	0
15	20240627	202700	502534500	2180	2180	2180	2180	0
16	20240627	202600	502534500	2180	2180	2180	2180	0
17	20240627	202500	502534500	2180	2180	2180	2180	0
18	20240627	202400	502534500	2180	2180	2180	2180	0
19	20240627	202300	502534500	2180	2180	2180	2180	0
20	20240627	202200	502534500	2180	2180	2180	2180	0
21	20240627	202100	502534500	2180	2180	2180	2180	0
22	20240627	202000	502534500	2180	2180	2180	2180	0
23	20240627	201900	502534500	2180	2180	2180	2180	0
24	20240627	201800	502534500	2180	2180	2180	2180	0
25	20240627	201700	502534500	2180	2180	2180	2180	0
26	20240627	201600	502534500	2180	2180	2180	2180	0
27	20240627	201500	502534500	2180	2180	2180	2180	0
28	20240627	201400	502534500	2180	2180	2180	2180	0
29	20240627	201300	502534500	2180	2180	2180	2180	0
30	20240627	201200	502534500	2180	2180	2180	2180	0
31	20240627	201100	502534500	2180	2180	2180	2180	0
32	20240627	201000	502534500	2180	2180	2180	2180	25899
33	20240627	200900	502534500	2180	2180	2180	2180	0
34	20240627	200800	502534500	2180	2180	2180	2180	0
35	20240627	200700	502534500	2180	2180	2180	2180	0
36	20240627	200600	502534500	2180	2180	2180	2180	0
37	20240627	200500	502534500	2180	2180	2180	2180	0
38	20240627	200400	502534500	2180	2180	2180	2180	0
39	20240627	200300	502534500	2180	2180	2180	2180	0
40	20240627	200200	502534500	2180	2180	2180	2180	0
41	20240627	200100	502534500	2180	2180	2180	2180	0
42	20240627	200000	502534500	2180	2180	2180	2180	0
43	20240627	195900	502534500	2180	2180	2180	2180	0
44	20240627	195800	502534500	2180	2180	2180	2180	0
45	20240627	195700	502534500	2180	2180	2180	2180	0
46	20240627	195600	502534500	2180	2180	2180	2180	0
47	20240627	195500	502534500	2180	2180	2180	2180	0
48	20240627	195400	502534500	2180	2180	2180	2180	0
49	20240627	195300	502534500	2180	2180	2180	2180	0
50	20240627	195200	502534500	2180	2180	2180	2180	0
51	20240627	195100	502534500	2180	2180	2180	2180	0
52	20240627	195000	502534500	2180	2180	2180	2180	0
53	20240627	194900	502534500	2180	2180	2180	2180	0
54	20240627	194800	502534500	2180	2180	2180	2180	0
55	20240627	194700	502534500	2180	2180	2180	2180	0
56	20240627	194600	502534500	2180	2180	2180	2180	0
57	20240627	194500	502534500	2180	2180	2180	2180	0
58	20240627	194400	502534500	2180	2180	2180	2180	0
59	20240627	194300	502534500	2180	2180	2180	2180	0
60	20240627	194200	502534500	2180	2180	2180	2180	0
61	20240627	194100	502534500	2180	2180	2180	2180	0
62	20240627	194000	502534500	2180	2180	2180	2180	25899
63	20240627	193900	502534500	2180	2180	2180	2180	0
64	20240627	193800	502534500	2180	2180	2180	2180	0
65	20240627	193700	502534500	2180	2180	2180	2180	0
66	20240627	193600	502534500	2180	2180	2180	2180	0
67	20240627	193500	502534500	2180	2180	2180	2180	0
68	20240627	193400	502534500	2180	2180	2180	2180	0
69	20240627	193300	502534500	2180	2180	2180	2180	0
70	20240627	193200	502534500	2180	2180	2180	2180	0
71	20240627	193100	502534500	2180	2180	2180	2180	0
72	20240627	193000	502534500	2180	2180	2180	2180	0
73	20240627	192900	502534500	2180	2180	2180	2180	0
74	20240627	192800	502534500	2180	2180	2180	2180	0
75	20240627	192700	502534500	2180	2180	2180	2180	0
76	20240627	192600	502534500	2180	2180	2180	2180	0
77	20240627	192500	502534500	2180	2180	2180	2180	0
78	20240627	192400	502534500	2180	2180	2180	2180	0
79	20240627	192300	502534500	2180	2180	2180	2180	0
80	20240627	192200	502534500	2180	2180	2180	2180	0
81	20240627	192100	502534500	2180	2180	2180	2180	0
82	20240627	192000	502534500	2180	2180	2180	2180	0
83	20240627	191900	502534500	2180	2180	2180	2180	0
84	20240627	191800	502534500	2180	2180	2180	2180	0
85	20240627	191700	502534500	2180	2180	2180	2180	0
86	20240627	191600	502534500	2180	2180	2180	2180	0
87	20240627	191500	502534500	2180	2180	2180	2180	0
88	20240627	191400	502534500	2180	2180	2180	2180	0
89	20240627	191300	502534500	2180	2180	2180	2180	0
90	20240627	191200	502534500	2180	2180	2180	2180	0
91	20240627	191100	502534500	2180	2180	2180	2180	0
92	20240627	191000	502534500	2180	2180	2180	2180	25899
93	20240627	190900	502534500	2180	2180	2180	2180	0
94	20240627	190800	502534500	2180	2180	2180	2180	0
95	20240627	190700	502534500	2180	2180	2180	2180	0
96	20240627	190600	502534500	2180	2180	2180	2180	0
97	20240627	190500	502534500	2180	2180	2180	2180	0
98	20240627	190400	502534500	2180	2180	2180	2180	0
99	20240627	190300	502534500	2180	2180	2180	2180	0
100	20240627	190200	502534500	2180	2180	2180	2180	0
101	20240627	190100	502534500	2180	2180	2180	2180	0
102	20240627	190000	502534500	2180	2180	2180	2180	0
103	20240627	185900	502534500	2180	2180	2180	2180	0
104	20240627	185800	502534500	2180	2180	2180	2180	0
105	20240627	185700	502534500	2180	2180	2180	2180	0
106	20240627	185600	502534500	2180	2180	2180	2180	0
107	20240627	185500	502534500	2180	2180	2180	2180	0
108	20240627	185400	502534500	2180	2180	2180	2180	0
109	20240627	185300	502534500	2180	2180	2180	2180	0
110	20240627	185200	502534500	2180	2180	2180	2180	0
111	20240627	185100	502534500	2180	2180	2180	2180	0
112	20240627	185000	502534500	2180	2180	2180	2180	0
113	20240627	184900	502534500	2180	2180	2180	2180	0
114	20240627	184800	502534500	2180	2180	2180	2180	0
115	20240627	184700	502534500	2180	2180	2180	2180	0
116	20240627	184600	502534500	2180	2180	2180	2180	0
117	20240627	184500	502534500	2180	2180	2180	2180	0
118	20240627	184400	502534500	2180	2180	2180	2180	0
119	20240627	184300	502534500	2180	2180	2180	2180	0
120	20240627	184200	502534500	2180	2180	2180	2180	0
121	20240627	184100	502534500	2180	2180	2180	2180	0
122	20240627	184000	502534500	2180	2180	2180	2180	25899
123	20240627	183900	502534500	2180	2180	2180	2180	0
124	20240627	183800	502534500	2180	2180	2180	2180	0
125	20240627	183700	502534500	2180	2180	2180	2180	0
126	20240627	183600	502534500	2180	2180	2180	2180	0
127	20240627	183500	502534500	2180	2180	2180	2180	0
128	20240627	183400	502534500	2180	2180	2180	2180	0
129	20240627	183300	502534500	2180	2180	2180	2180	0
130	20240627	183200	502534500	2180	2180	2180	2180	0
131	20240627	183100	502534500	2180	2180	2180	2180	0
132	20240627	183000	502534500	2180	2180	2180	2180	0
133	20240627	182900	502534500	2180	2180	2180	2180	0
134	20240627	182800	502534500	2180	2180	2180	2180	0
135	20240627	182700	502534500	2180	2180	2180	2180	0
136	20240627	182600	502534500	2180	2180	2180	2180	0
137	20240627	182500	502534500	2180	2180	2180	2180	0
138	20240627	182400	502534500	2180	2180	2180	2180	0
139	20240627	182300	502534500	2180	2180	2180	2180	0
140	20240627	182200	502534500	2180	2180	2180	2180	0
141	20240627	182100	502534500	2180	2180	2180	2180	0
142	20240627	182000	502534500	2180	2180	2180	2180	0
143	20240627	181900	502534500	2180	2180	2180	2180	0
144	20240627	181800	502534500	2180	2180	2180	2180	0
145	20240627	181700	502534500	2180	2180	2180	2180	0
146	20240627	181600	502534500	2180	2180	2180	2180	0
147	20240627	181500	502534500	2180	2180	2180	2180	0
148	20240627	181400	502534500	2180	2180	2180	2180	0
149	20240627	181300	502534500	2180	2180	2180	2180	0
150	20240627	181200	502534500	2180	2180	2180	2180	0
151	20240627	181100	502534500	2180	2180	2180	2180	0
152	20240627	181000	502534500	2180	2180	2180	2180	25899
153	20240627	180900	502534500	2180	2180	2180	2180	0
154	20240627	180800	502534500	2180	2180	2180	2180	0
155	20240627	180700	502534500	2180	2180	2180	2180	0
156	20240627	180600	502534500	2180	2180	2180	2180	0
157	20240627	180500	502534500	2180	2180	2180	2180	0
158	20240627	180400	502534500	2180	2180	2180	2180	0
159	20240627	180300	502534500	2180	2180	2180	2180	0
160	20240627	180200	502534500	2180	2180	2180	2180	0
161	20240627	180100	502534500	2180	2180	2180	2180	0
162	20240627	180000	502534500	2180	2180	2180	2180	0
163	20240627	175900	502534500	2180	2180	2180	2180	0
164	20240627	175800	502534500	2180	2180	2180	2180	0
165	20240627	175700	502534500	2180	2180	2180	2180	0
166	20240627	175600	502534500	2180	2180	2180	2180	0
167	20240627	175500	502534500	2180	2180	2180	2180	0
168	20240627	175400	502534500	2180	2180	2180	2180	0
169	20240627	175300	502534500	2180	2180	2180	2180	0
170	20240627	175200	502534500	2180	2180	2180	2180	0
171	20240627	175100	502534500	2180	2180	2180	2180	0
172	20240627	175000	502534500	2180	2180	2180	2180	0
173	20240627	174900	502534500	2180	2180	2180	2180	0
174	20240627	174800	502534500	2180	2180	2180	2180	0
175	20240627	174700	502534500	2180	2180	2180	2180	0
176	20240627	174600	502534500	2180	2180	2180	2180	0
177	20240627	174500	502534500	2180	2180	2180	2180	0
178	20240627	174400	502534500	2180	2180	2180	2180	0
179	20240627	174300	502534500	2180	2180	2180	2180	0
180	20240627	174200	502534500	2180	2180	2180	2180	0
181	20240627	174100	502534500	2180	2180	2180	2180	0
182	20240627	174000	502534500	2180	2180	2180	2180	25899
183	20240627	173900	502534500	2180	2180	2180	2180	0
184	20240627	173800	502534500	2180	2180	2180	2180	0
185	20240627	173700	502534500	2180	2180	2180	2180	0
186	20240627	173600	502534500	2180	2180	2180	2180	0
187	20240627	173500	502534500	2180	2180	2180	2180	0
188	20240627	173400	502534500	2180	2180	2180	2180	0
189	20240627	173300	502534500	2180	2180	2180	2180	0
190	20240627	173200	502534500	2180	2180	2180	2180	0
191	20240627	173100	502534500	2180	2180	2180	2180	0
192	20240627	173000	502534500	2180	2180	2180	2180	0
193	20240627	172900	502534500	2180	2180	2180	2180	0
194	20240627	172800	502534500	2180	2180	2180	2180	0
195	20240627	172700	502534500	2180	2180	2180	2180	0
196	20240627	172600	502534500	2180	2180	2180	2180	0
197	20240627	172500	502534500	2180	2180	2180	2180	0
198	20240627	172400	502534500	2180	2180	2180	2180	0
199	20240627	172300	502534500	2180	2180	2180	2180	0
200	20240627	172200	502534500	2180	2180	2180	2180	0
201	20240627	172100	502534500	2180	2180	2180	2180	0
202	20240627	172000	502534500	2180	2180	2180	2180	0
203	20240627	171900	502534500	2180	2180	2180	2180	0
204	20240627	171800	502534500	2180	2180	2180	2180	0
205	20240627	171700	502534500	2180	2180	2180	2180	0
206	20240627	171600	502534500	2180	2180	2180	2180	0
207	20240627	171500	502534500	2180	2180	2180	2180	0
208	20240627	171400	502534500	2180	2180	2180	2180	0
209	20240627	171300	502534500	2180	2180	2180	2180	0
210	20240627	171200	502534500	2180	2180	2180	2180	0
211	20240627	171100	502534500	2180	2180	2180	2180	0
212	20240627	171000	502534500	2180	2180	2180	2180	25899
213	20240627	170900	502534500	2180	2180	2180	2180	0
214	20240627	170800	502534500	2180	2180	2180	2180	0
215	20240627	170700	502534500	2180	2180	2180	2180	0
216	20240627	170600	502534500	2180	2180	2180	2180	0
217	20240627	170500	502534500	2180	2180	2180	2180	0
218	20240627	170400	502534500	2180	2180	2180	2180	0
219	20240627	170300	502534500	2180	2180	2180	2180	0
220	20240627	170200	502534500	2180	2180	2180	2180	0
221	20240627	170100	502534500	2180	2180	2180	2180	0
222	20240627	170000	502534500	2180	2180	2180	2180	0
223	20240627	165900	502534500	2180	2180	2180	2180	0
224	20240627	165800	502534500	2180	2180	2180	2180	0
225	20240627	165700	502534500	2180	2180	2180	2180	0
226	20240627	165600	502534500	2180	2180	2180	2180	0
227	20240627	165500	502534500	2180	2180	2180	2180	0
228	20240627	165400	502534500	2180	2180	2180	2180	0
229	20240627	165300	502534500	2180	2180	2180	2180	0
230	20240627	165200	502534500	2180	2180	2180	2180	0
231	20240627	165100	502534500	2180	2180	2180	2180	0
232	20240627	165000	502534500	2180	2180	2180	2180	0
233	20240627	164900	502534500	2180	2180	2180	2180	0
234	20240627	164800	502534500	2180	2180	2180	2180	0
235	20240627	164700	502534500	2180	2180	2180	2180	0
236	20240627	164600	502534500	2180	2180	2180	2180	0
237	20240627	164500	502534500	2180	2180	2180	2180	0
238	20240627	164400	502534500	2180	2180	2180	2180	0
239	20240627	164300	502534500	2180	2180	2180	2180	0
240	20240627	164200	502534500	2180	2180	2180	2180	0
241	20240627	164100	502534500	2180	2180	2180	2180	0
242	20240627	164000	502534500	2180	2180	2180	2180	25899
243	20240627	163900	502534500	2180	2180	2180	2180	0
244	20240627	163800	502534500	2180	2180	2180	2180	0
245	20240627	163700	502534500	2180	2180	2180	2180	0
246	20240627	163600	502534500	2180	2180	2180	2180	0
247	20240627	163500	502534500	2180	2180	2180	2180	0
248	20240627	163400	502534500	2180	2180	2180	2180	0
249	20240627	163300	502534500	2180	2180	2180	2180	0
250	20240627	163200	502534500	2180	2180	2180	2180	0
251	20240627	163100	502534500	2180	2180	2180	2180	0
252	20240627	163000	502534500	2180	2180	2180	2180	0
253	20240627	162900	502534500	2180	2180	2180	2180	0
254	20240627	162800	502534500	2180	2180	2180	2180	0
255	20240627	162700	502534500	2180	2180	2180	2180	0
256	20240627	162600	502534500	2180	2180	2180	2180	0
257	20240627	162500	502534500	2180	2180	2180	2180	0
258	20240627	162400	502534500	2180	2180	2180	2180	0
259	20240627	162300	502534500	2180	2180	2180	2180	0
260	20240627	162200	502534500	2180	2180	2180	2180	0
261	20240627	162100	502534500	2180	2180	2180	2180	0
262	20240627	162000	502534500	2180	2180	2180	2180	0
263	20240627	161900	502534500	2180	2180	2180	2180	0
264	20240627	161800	502534500	2180	2180	2180	2180	0
265	20240627	161700	502534500	2180	2180	2180	2180	0
266	20240627	161600	502534500	2180	2180	2180	2180	0
267	20240627	161500	502534500	2180	2180	2180	2180	0
268	20240627	161400	502534500	2180	2180	2180	2180	0
269	20240627	161300	502534500	2180	2180	2180	2180	0
270	20240627	161200	502534500	2180	2180	2180	2180	0
271	20240627	161100	502534500	2180	2180	2180	2180	0
272	20240627	161000	502534500	2180	2180	2180	2180	25899
273	20240627	160900	502534500	2180	2180	2180	2180	0
274	20240627	160800	502534500	2180	2180	2180	2180	0
275	20240627	160700	502534500	2180	2180	2180	2180	0
276	20240627	160600	502534500	2180	2180	2180	2180	0
277	20240627	160500	502534500	2180	2180	2180	2180	0
278	20240627	160400	502534500	2180	2180	2180	2180	0
279	20240627	160300	502534500	2180	2180	2180	2180	0
280	20240627	160200	502534500	2180	2180	2180	2180	0
281	20240627	160100	502534500	2180	2180	2180	2180	0
282	20240627	160000	502534500	2180	2180	2180	2180	0
283	20240627	155900	502534500	2180	2180	2180	2180	0
284	20240627	155800	502534500	2180	2180	2180	2180	0
285	20240627	155700	502534500	2180	2180	2180	2180	0
286	20240627	155600	502534500	2180	2180	2180	2180	0
287	20240627	155500	502534500	2180	2180	2180	2180	0
288	20240627	155400	502534500	2180	2180	2180	2180	0
289	20240627	155300	502534500	2180	2180	2180	2180	0
290	20240627	155200	502534500	2180	2180	2180	2180	0
291	20240627	155100	502534500	2180	2180	2180	2180	0
292	20240627	155000	502534500	2180	2180	2180	2180	0
293	20240627	154900	502534500	2180	2180	2180	2180	0
294	20240627	154800	502534500	2180	2180	2180	2180	0
295	20240627	154700	502534500	2180	2180	2180	2180	0
296	20240627	154600	502534500	2180	2180	2180	2180	0
297	20240627	154500	502534500	2180	2180	2180	2180	0
298	20240627	154400	502534500	2180	2180	2180	2180	0
299	20240627	154300	502534500	2180	2180	2180	2180	0
300	20240627	154200	502534500	2180	2180	2180	2180	0
301	20240627	154100	502534500	2180	2180	2180	2180	0
302	20240627	154000	502534500	2180	2180	2180	2180	25899
303	20240627	153900	502534500	2180	2180	2180	2180	0
304	20240627	153800	502534500	2180	2180	2180	2180	0
305	20240627	153700	502534500	2180	2180	2180	2180	0
306	20240627	153600	502534500	2180	2180	2180	2180	0
307	20240627	153500	502534500	2180	2180	2180	2180	0
308	20240627	153400	502534500	2180	2180	2180	2180	0
309	20240627	153300	502534500	2180	2180	2180	2180	0
310	20240627	153200	502534500	2180	2180	2180	2180	0
311	20240627	153100	502534500	2180	2180	2180	2180	0
312	20240627	153000	502534500	2180	2180	2180	2180	25899
313	20240627	152900	446074680	2190	2190	2190	2190	0
314	20240627	152800	446074680	2190	2190	2190	2190	0
315	20240627	152700	446074680	2190	2190	2190	2190	0
316	20240627	152600	446074680	2190	2190	2190	2190	0
317	20240627	152500	446074680	2190	2190	2190	2190	0
318	20240627	152400	446074680	2190	2190	2190	2190	0
319	20240627	152300	446074680	2190	2190	2190	2190	0
320	20240627	152200	446074680	2190	2190	2190	2190	0
321	20240627	152100	446074680	2190	2190	2190	2190	0
322	20240627	152000	446074680	2190	2190	2190	2190	0
323	20240627	151900	446074680	2190	2185	2190	2185	550
324	20240627	151800	444870430	2185	2185	2185	2185	150
325	20240627	151700	444542680	2190	2190	2190	2190	0
326	20240627	151600	444542680	2190	2190	2190	2190	151
327	20240627	151500	444211990	2190	2190	2190	2185	421
328	20240627	151400	443290230	2195	2190	2195	2190	305
329	20240627	151300	442622255	2195	2195	2195	2195	15
330	20240627	151200	442589330	2195	2185	2195	2185	2
331	20240627	151100	442584950	2195	2185	2195	2185	1572
332	20240627	151000	439148080	2190	2190	2195	2190	64
333	20240627	150900	439007905	2190	2190	2195	2185	242
334	20240627	150800	438478605	2195	2190	2195	2190	378
335	20240627	150700	437650760	2200	2200	2200	2200	0
336	20240627	150600	437650760	2200	2200	2200	2200	0
337	20240627	150500	437650760	2200	2200	2200	2200	20
338	20240627	150400	437606760	2200	2190	2200	2190	106
339	20240627	150300	437374560	2200	2200	2200	2200	0
340	20240627	150200	437374560	2200	2200	2200	2200	5
341	20240627	150100	437363560	2200	2200	2200	2200	0
342	20240627	150000	437363560	2200	2190	2200	2190	151
343	20240627	145900	437032860	2200	2200	2200	2200	0
344	20240627	145800	437032860	2200	2195	2200	2195	223
345	20240627	145700	436542875	2200	2185	2200	2185	8
346	20240627	145600	436525305	2200	2185	2200	2185	706
347	20240627	145500	434982590	2200	2190	2200	2185	1008
348	20240627	145400	432779905	2200	2190	2200	2185	11773
349	20240627	145300	407046300	2200	2200	2200	2200	0
350	20240627	145200	407046300	2200	2195	2200	2190	9271
351	20240627	145100	386740230	2200	2200	2200	2195	164
352	20240627	145000	386380180	2195	2195	2195	2195	3000
353	20240627	144900	379795180	2200	2200	2200	2200	56
354	20240627	144800	379671980	2205	2205	2205	2205	590
355	20240627	144700	378371030	2210	2210	2210	2210	0
356	20240627	144600	378371030	2210	2205	2210	2205	310
357	20240627	144500	377687125	2205	2205	2205	2205	1
358	20240627	144400	377684920	2205	2205	2205	2205	9
359	20240627	144300	377665075	2205	2205	2205	2205	0
360	20240627	144200	377665075	2205	2205	2205	2195	1541
361	20240627	144100	374278785	2205	2210	2210	2205	46
362	20240627	144000	374177130	2210	2210	2210	2210	1
363	20240627	143900	374174920	2205	2210	2210	2205	1217
364	20240627	143800	371491425	2210	2210	2210	2210	0
365	20240627	143700	371491425	2210	2205	2210	2200	1083
366	20240627	143600	369103870	2205	2205	2205	2205	1
367	20240627	143500	369101665	2205	2205	2205	2205	0
368	20240627	143400	369101665	2205	2205	2205	2205	500
369	20240627	143300	367999165	2205	2205	2205	2205	0
370	20240627	143200	367999165	2205	2200	2205	2200	25
371	20240627	143100	367944140	2205	2205	2205	2205	500
372	20240627	143000	366841640	2205	2205	2205	2205	93
373	20240627	142900	366636575	2205	2205	2205	2205	0
374	20240627	142800	366636575	2205	2205	2205	2205	5
375	20240627	142700	366625550	2205	2205	2205	2205	0
376	20240627	142600	366625550	2205	2205	2205	2205	0
377	20240627	142500	366625550	2205	2205	2205	2205	0
378	20240627	142400	366625550	2205	2205	2205	2200	4034
379	20240627	142300	357750580	2200	2200	2200	2200	2585
380	20240627	142200	352063580	2200	2200	2200	2200	562
381	20240627	142100	350827180	2200	2200	2200	2200	0
382	20240627	142000	350827180	2200	2200	2200	2200	0
383	20240627	141900	350827180	2200	2200	2200	2200	230
384	20240627	141800	350321180	2200	2200	2200	2200	20
385	20240627	141700	350277180	2200	2200	2200	2200	0
386	20240627	141600	350277180	2200	2200	2200	2200	225
387	20240627	141500	349782180	2200	2200	2200	2200	50
388	20240627	141400	349672180	2200	2200	2200	2200	1
389	20240627	141300	349669980	2200	2200	2200	2200	340
390	20240627	141200	348921980	2200	2200	2200	2200	400
391	20240627	141100	348041980	2195	2195	2195	2195	88
392	20240627	141000	347848820	2200	2200	2200	2200	0
393	20240627	140900	347848820	2200	2200	2200	2200	1
394	20240627	140800	347846620	2200	2200	2200	2200	4
395	20240627	140700	347837820	2200	2200	2200	2200	150
396	20240627	140600	347507820	2200	2200	2200	2200	0
397	20240627	140500	347507820	2200	2200	2200	2200	0
398	20240627	140400	347507820	2200	2200	2200	2200	69
399	20240627	140300	347356020	2200	2200	2200	2200	1873
400	20240627	140200	343235420	2200	2200	2200	2200	8339
401	20240627	140100	324889620	2195	2195	2195	2195	251
402	20240627	140000	324338675	2200	2200	2200	2200	0
403	20240627	135900	324338675	2200	2200	2200	2200	0
404	20240627	135800	324338675	2200	2200	2200	2200	50
405	20240627	135700	324228675	2200	2200	2200	2200	0
406	20240627	135600	324228675	2200	2200	2200	2200	100
407	20240627	135500	324008675	2200	2195	2200	2195	2
408	20240627	135400	324004280	2200	2195	2200	2195	11
409	20240627	135300	323980130	2190	2195	2195	2190	11010
410	20240627	135200	299815070	2200	2200	2200	2200	1
411	20240627	135100	299812870	2200	2200	2200	2200	0
412	20240627	135000	299812870	2200	2200	2200	2200	1
413	20240627	134900	299810670	2200	2200	2200	2200	1
414	20240627	134800	299808470	2200	2200	2200	2200	1614
415	20240627	134700	296257670	2205	2205	2205	2205	0
416	20240627	134600	296257670	2205	2200	2205	2200	905
417	20240627	134500	294266645	2200	2200	2200	2200	0
418	20240627	134400	294266645	2200	2200	2200	2200	453
419	20240627	134300	293270045	2205	2205	2205	2205	1
420	20240627	134200	293267840	2200	2200	2200	2200	0
421	20240627	134100	293267840	2200	2200	2200	2200	0
422	20240627	134000	293267840	2200	2200	2200	2200	10
423	20240627	133900	293245840	2200	2200	2200	2200	0
424	20240627	133800	293245840	2200	2200	2200	2200	0
425	20240627	133700	293245840	2200	2200	2200	2200	10
426	20240627	133600	293223840	2195	2200	2200	2195	401
427	20240627	133500	292343640	2200	2200	2200	2200	2
428	20240627	133400	292339240	2200	2200	2200	2200	0
429	20240627	133300	292339240	2200	2200	2200	2200	10
430	20240627	133200	292317240	2200	2200	2200	2200	3
431	20240627	133100	292310640	2200	2200	2200	2200	0
432	20240627	133000	292310640	2200	2200	2200	2200	0
433	20240627	132900	292310640	2200	2200	2200	2200	13
434	20240627	132800	292282040	2205	2205	2205	2205	2
435	20240627	132700	292277630	2205	2205	2205	2205	0
436	20240627	132600	292277630	2205	2200	2205	2200	48
437	20240627	132500	292171855	2205	2205	2205	2205	0
438	20240627	132400	292171855	2205	2205	2205	2205	0
439	20240627	132300	292171855	2205	2205	2205	2205	0
440	20240627	132200	292171855	2205	2205	2205	2205	0
441	20240627	132100	292171855	2205	2200	2205	2200	2005
442	20240627	132000	287760830	2200	2200	2200	2200	12
443	20240627	131900	287734430	2195	2195	2195	2195	2500
444	20240627	131800	282246930	2200	2200	2200	2200	30
445	20240627	131700	282180930	2200	2200	2200	2200	14
446	20240627	131600	282150130	2200	2200	2200	2200	0
447	20240627	131500	282150130	2200	2200	2200	2200	1
448	20240627	131400	282147930	2195	2195	2195	2195	0
449	20240627	131300	282147930	2195	2195	2195	2195	0
450	20240627	131200	282147930	2195	2195	2195	2195	23
451	20240627	131100	282097445	2200	2200	2200	2200	0
452	20240627	131000	282097445	2200	2200	2200	2200	2
453	20240627	130900	282093045	2200	2200	2200	2200	50
454	20240627	130800	281983045	2200	2200	2200	2200	30
455	20240627	130700	281917045	2200	2200	2200	2190	598
456	20240627	130600	280606910	2200	2200	2200	2200	0
457	20240627	130500	280606910	2200	2200	2200	2200	0
458	20240627	130400	280606910	2200	2200	2200	2200	0
459	20240627	130300	280606910	2200	2200	2200	2200	0
460	20240627	130200	280606910	2200	2200	2200	2200	0
461	20240627	130100	280606910	2200	2200	2200	2200	100
462	20240627	130000	280386910	2200	2200	2200	2200	201
463	20240627	125900	279944710	2200	2200	2200	2200	0
464	20240627	125800	279944710	2200	2200	2200	2200	0
465	20240627	125700	279944710	2200	2200	2200	2200	0
466	20240627	125600	279944710	2200	2200	2200	2200	0
467	20240627	125500	279944710	2200	2200	2200	2200	0
468	20240627	125400	279944710	2200	2200	2200	2200	0
469	20240627	125300	279944710	2200	2200	2200	2200	0
470	20240627	125200	279944710	2200	2200	2200	2200	0
471	20240627	125100	279944710	2200	2200	2200	2200	10
472	20240627	125000	279922710	2190	2190	2190	2190	0
473	20240627	124900	279922710	2190	2195	2195	2190	2000
474	20240627	124800	275532965	2200	2200	2200	2200	0
475	20240627	124700	275532965	2200	2200	2200	2200	12
476	20240627	124600	275506565	2200	2200	2200	2200	0
477	20240627	124500	275506565	2200	2200	2200	2200	15
478	20240627	124400	275473565	2200	2200	2200	2200	100
479	20240627	124300	275253565	2200	2200	2200	2200	100
480	20240627	124200	275033565	2200	2195	2200	2195	1427
481	20240627	124100	271901290	2195	2195	2195	2195	0
482	20240627	124000	271901290	2195	2195	2195	2195	0
483	20240627	123900	271901290	2195	2200	2200	2195	301
484	20240627	123800	271240590	2200	2200	2200	2200	0
485	20240627	123700	271240590	2200	2200	2200	2200	0
486	20240627	123600	271240590	2200	2200	2200	2200	5
487	20240627	123500	271229590	2200	2200	2200	2200	100
488	20240627	123400	271009590	2200	2200	2200	2200	369
489	20240627	123300	270197790	2200	2200	2200	2200	0
490	20240627	123200	270197790	2200	2200	2200	2200	75
491	20240627	123100	270032790	2200	2200	2200	2200	375
492	20240627	123000	269207790	2200	2200	2200	2200	101
493	20240627	122900	268985590	2200	2200	2200	2200	0
494	20240627	122800	268985590	2200	2200	2200	2200	0
495	20240627	122700	268985590	2200	2195	2200	2195	301
496	20240627	122600	268324890	2200	2200	2200	2200	0
497	20240627	122500	268324890	2200	2200	2200	2200	0
498	20240627	122400	268324890	2200	2200	2200	2200	0
499	20240627	122300	268324890	2200	2200	2200	2200	0
500	20240627	122200	268324890	2200	2200	2200	2200	49
501	20240627	122100	268217090	2200	2200	2200	2200	1
502	20240627	122000	268214890	2200	2200	2200	2200	100
503	20240627	121900	267994890	2200	2200	2200	2200	400
504	20240627	121800	267114890	2200	2200	2200	2200	433
505	20240627	121700	266162290	2200	2200	2200	2200	0
506	20240627	121600	266162290	2200	2200	2200	2200	20
507	20240627	121500	266118290	2200	2195	2200	2195	3572
508	20240627	121400	258277740	2200	2200	2200	2200	0
509	20240627	121300	258277740	2200	2200	2200	2200	0
510	20240627	121200	258277740	2200	2200	2200	2200	0
511	20240627	121100	258277740	2200	2200	2200	2200	4
512	20240627	121000	258268940	2200	2200	2200	2200	2184
513	20240627	120900	253464140	2205	2200	2205	2200	319
514	20240627	120800	252762335	2205	2200	2205	2200	109
515	20240627	120700	252522515	2200	2200	2200	2200	0
516	20240627	120600	252522515	2200	2200	2200	2200	0
517	20240627	120500	252522515	2200	2200	2200	2200	1
518	20240627	120400	252520315	2205	2205	2205	2205	0
519	20240627	120300	252520315	2205	2205	2205	2205	1
520	20240627	120200	252518110	2205	2205	2205	2205	0
521	20240627	120100	252518110	2205	2205	2205	2205	0
522	20240627	120000	252518110	2205	2205	2205	2205	0
523	20240627	115900	252518110	2205	2205	2205	2205	1
524	20240627	115800	252515905	2205	2205	2205	2205	0
525	20240627	115700	252515905	2205	2205	2205	2205	0
526	20240627	115600	252515905	2205	2200	2205	2200	33
527	20240627	115500	252443265	2200	2200	2200	2200	0
528	20240627	115400	252443265	2200	2200	2200	2200	0
529	20240627	115300	252443265	2200	2200	2200	2200	0
530	20240627	115200	252443265	2200	2200	2200	2200	502
531	20240627	115100	251338865	2200	2200	2200	2200	100
532	20240627	115000	251118865	2200	2200	2200	2200	0
533	20240627	114900	251118865	2200	2200	2200	2200	0
534	20240627	114800	251118865	2200	2200	2200	2200	0
535	20240627	114700	251118865	2200	2200	2200	2200	0
536	20240627	114600	251118865	2200	2200	2200	2200	0
537	20240627	114500	251118865	2200	2200	2200	2200	300
538	20240627	114400	250458865	2200	2200	2200	2200	0
539	20240627	114300	250458865	2200	2200	2200	2200	0
540	20240627	114200	250458865	2200	2200	2200	2200	3000
541	20240627	114100	243858865	2205	2205	2205	2205	50
542	20240627	114000	243748615	2200	2200	2200	2200	1
543	20240627	113900	243746415	2205	2205	2205	2205	0
544	20240627	113800	243746415	2205	2205	2205	2205	0
545	20240627	113700	243746415	2205	2205	2205	2205	0
546	20240627	113600	243746415	2205	2205	2205	2205	0
547	20240627	113500	243746415	2205	2205	2205	2205	4
548	20240627	113400	243737595	2200	2200	2200	2200	1000
549	20240627	113300	241537595	2205	2205	2205	2205	23
550	20240627	113200	241486880	2205	2205	2205	2205	0
551	20240627	113100	241486880	2205	2205	2205	2205	0
552	20240627	113000	241486880	2205	2205	2205	2205	1
553	20240627	112900	241484675	2200	2200	2200	2200	0
554	20240627	112800	241484675	2200	2200	2200	2200	4523
555	20240627	112700	231534075	2200	2200	2200	2200	21
556	20240627	112600	231487875	2200	2200	2200	2200	54
557	20240627	112500	231369075	2200	2200	2200	2200	200
558	20240627	112400	230929075	2195	2195	2195	2195	876
559	20240627	112300	229006255	2195	2195	2195	2195	1533
560	20240627	112200	225641320	2195	2195	2195	2195	500
561	20240627	112100	224543820	2200	2200	2200	2200	1
562	20240627	112000	224541620	2195	2200	2200	2195	230
563	20240627	111900	224035770	2200	2200	2200	2200	201
564	20240627	111800	223593570	2195	2195	2195	2195	10
565	20240627	111700	223571620	2195	2195	2195	2195	2000
566	20240627	111600	219181620	2195	2195	2195	2195	520
567	20240627	111500	218040220	2195	2195	2195	2195	234
568	20240627	111400	217526590	2200	2200	2200	2200	0
569	20240627	111300	217526590	2200	2200	2200	2200	0
570	20240627	111200	217526590	2200	2200	2200	2200	1754
571	20240627	111100	213667790	2205	2205	2205	2205	0
572	20240627	111000	213667790	2205	2205	2205	2200	15
573	20240627	110900	213634720	2205	2205	2205	2205	0
574	20240627	110800	213634720	2205	2205	2205	2205	0
575	20240627	110700	213634720	2205	2205	2205	2205	0
576	20240627	110600	213634720	2205	2200	2205	2200	831
577	20240627	110500	211806515	2205	2200	2205	2200	305
578	20240627	110400	211135510	2205	2205	2205	2205	130
579	20240627	110300	210848860	2205	2205	2205	2205	0
580	20240627	110200	210848860	2205	2205	2205	2205	0
581	20240627	110100	210848860	2205	2205	2205	2205	0
582	20240627	110000	210848860	2205	2205	2205	2205	0
583	20240627	105900	210848860	2205	2205	2205	2205	0
584	20240627	105800	210848860	2205	2205	2205	2205	0
585	20240627	105700	210848860	2205	2205	2205	2205	362
586	20240627	105600	210050650	2205	2205	2205	2205	0
587	20240627	105500	210050650	2205	2195	2205	2195	1002
588	20240627	105400	207851240	2205	2200	2205	2200	871
589	20240627	105300	205935035	2200	2200	2200	2200	3130
590	20240627	105200	199049035	2190	2190	2190	2190	5767
591	20240627	105100	186419305	2195	2195	2195	2195	3283
592	20240627	105000	179213120	2200	2200	2200	2200	10
593	20240627	104900	179191120	2200	2200	2200	2200	30
594	20240627	104800	179125120	2200	2200	2200	2200	0
595	20240627	104700	179125120	2200	2200	2200	2200	22
596	20240627	104600	179076720	2200	2200	2200	2200	2018
597	20240627	104500	174637120	2200	2200	2200	2200	28
598	20240627	104400	174575520	2195	2200	2200	2195	55
599	20240627	104300	174454680	2200	2200	2200	2200	524
600	20240627	104200	173301880	2195	2200	2200	2195	114
601	20240627	104100	173051630	2200	2200	2200	2200	0
602	20240627	104000	173051630	2200	2200	2200	2200	0
603	20240627	103900	173051630	2200	2200	2200	2200	0
604	20240627	103800	173051630	2200	2200	2200	2200	1
605	20240627	103700	173049430	2200	2200	2200	2200	4
606	20240627	103600	173040630	2195	2195	2195	2195	0
607	20240627	103500	173040630	2195	2195	2195	2195	360
608	20240627	103400	172250430	2200	2200	2200	2200	0
609	20240627	103300	172250430	2200	2200	2200	2200	0
610	20240627	103200	172250430	2200	2200	2200	2200	0
611	20240627	103100	172250430	2200	2200	2200	2200	0
612	20240627	103000	172250430	2200	2200	2200	2200	1
613	20240627	102900	172248230	2195	2195	2195	2195	5
614	20240627	102800	172237255	2200	2200	2200	2200	0
615	20240627	102700	172237255	2200	2200	2200	2200	0
616	20240627	102600	172237255	2200	2200	2200	2200	102
617	20240627	102500	172012855	2195	2195	2195	2195	5
618	20240627	102400	172001880	2200	2195	2200	2195	166
619	20240627	102300	171637505	2195	2195	2195	2195	20
620	20240627	102200	171593605	2200	2195	2200	2190	485
621	20240627	102100	170529330	2195	2195	2195	2195	350
622	20240627	102000	169761080	2200	2200	2200	2200	1
623	20240627	101900	169758880	2195	2200	2200	2195	2302
624	20240627	101800	164705980	2200	2200	2200	2200	6
625	20240627	101700	164692780	2195	2195	2195	2195	2700
626	20240627	101600	158766280	2200	2200	2200	2200	22
627	20240627	101500	158717880	2195	2195	2195	2195	280
628	20240627	101400	158103280	2200	2200	2200	2200	1
629	20240627	101300	158101080	2195	2195	2195	2195	5
630	20240627	101200	158090105	2200	2195	2200	2195	50
631	20240627	101100	157980295	2195	2195	2195	2195	633
632	20240627	101000	156590860	2195	2195	2195	2195	22
633	20240627	100900	156542570	2200	2200	2200	2200	0
634	20240627	100800	156542570	2200	2200	2200	2195	43
635	20240627	100700	156447975	2200	2200	2200	2200	0
636	20240627	100600	156447975	2200	2200	2200	2200	9
637	20240627	100500	156428175	2200	2200	2200	2200	80
638	20240627	100400	156252175	2205	2200	2205	2200	1004
639	20240627	100300	154043355	2205	2205	2205	2205	0
640	20240627	100200	154043355	2205	2205	2205	2205	4
641	20240627	100100	154034535	2205	2205	2205	2205	5
642	20240627	100000	154023510	2205	2205	2205	2205	500
643	20240627	095900	152921010	2205	2205	2205	2200	1528
644	20240627	095800	149556860	2205	2205	2205	2205	0
645	20240627	095700	149556860	2205	2205	2205	2205	0
646	20240627	095600	149556860	2205	2205	2205	2205	3
647	20240627	095500	149550245	2205	2205	2205	2205	0
648	20240627	095400	149550245	2205	2205	2205	2205	1
649	20240627	095300	149548040	2195	2200	2200	2195	52
650	20240627	095200	149433750	2205	2205	2205	2195	4
651	20240627	095100	149424940	2205	2200	2205	2200	103
652	20240627	095000	149198230	2205	2205	2205	2205	20
653	20240627	094900	149154130	2205	2205	2205	2205	0
654	20240627	094800	149154130	2205	2195	2205	2195	951
655	20240627	094700	147066605	2195	2195	2200	2195	587
656	20240627	094600	145778085	2195	2200	2200	2195	556
657	20240627	094500	144557615	2200	2200	2200	2200	100
658	20240627	094400	144337615	2200	2200	2200	2200	0
659	20240627	094300	144337615	2200	2200	2200	2200	61
660	20240627	094200	144203415	2200	2200	2200	2200	1
661	20240627	094100	144201215	2205	2205	2205	2205	7
662	20240627	094000	144185780	2205	2205	2205	2205	76
663	20240627	093900	144018200	2205	2205	2205	2205	0
664	20240627	093800	144018200	2205	2205	2205	2205	0
665	20240627	093700	144018200	2205	2205	2205	2205	503
666	20240627	093600	142909085	2205	2195	2205	2195	2150
667	20240627	093500	138184635	2205	2200	2205	2195	36707
668	20240627	093400	57449995	2210	2205	2210	2205	105
669	20240627	093300	57218450	2205	2205	2205	2205	200
670	20240627	093200	56777450	2210	2210	2210	2210	300
671	20240627	093100	56114450	2210	2210	2210	2210	105
672	20240627	093000	55882400	2205	2200	2205	2200	4386
673	20240627	092900	46230700	2205	2205	2210	2205	155
674	20240627	092800	45888675	2210	2205	2210	2205	1586
675	20240627	092700	42391525	2205	2210	2210	2205	28
676	20240627	092600	42329770	2205	2205	2205	2205	810
677	20240627	092500	40543720	2215	2215	2215	2215	21
678	20240627	092400	40497205	2215	2215	2215	2215	0
679	20240627	092300	40497205	2215	2215	2215	2215	200
680	20240627	092200	40054205	2215	2215	2215	2215	1
681	20240627	092100	40051990	2215	2215	2215	2215	1
682	20240627	092000	40049775	2205	2215	2215	2205	3
683	20240627	091900	40043150	2215	2205	2215	2205	209
684	20240627	091800	39582295	2215	2215	2215	2205	2669
685	20240627	091700	33693835	2215	2215	2215	2215	3
686	20240627	091600	33687190	2215	2215	2215	2215	500
687	20240627	091500	32579690	2220	2215	2220	2215	520
688	20240627	091400	31427790	2215	2205	2220	2205	418
689	20240627	091300	30502905	2205	2205	2205	2205	3
690	20240627	091200	30496290	2205	2205	2205	2205	53
691	20240627	091100	30379425	2220	2220	2220	2220	1001
692	20240627	091000	28157205	2205	2205	2205	2205	21
693	20240627	090900	28110900	2215	2215	2215	2215	1010
694	20240627	090800	25873750	2205	2205	2205	2205	1851
695	20240627	090700	21792295	2215	2205	2215	2205	4350
696	20240627	090600	12197545	2205	2205	2205	2205	626
697	20240627	090500	10817215	2205	2205	2205	2205	0
698	20240627	090400	10817215	2205	2210	2210	2205	443
699	20240627	090300	9838265	2205	2205	2205	2205	410
700	20240627	090200	8934215	2205	2205	2205	2200	1144
701	20240627	090100	6417400	2200	2200	2200	2200	765
702	20240627	090000	4734400	2200	2200	2200	2200	2151