KissMeData/066910/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194600	757749060	2180	2180	2180	2180	5022
3	20240627	194500	757749060	2180	2180	2180	2180	0
4	20240627	194400	757749060	2180	2180	2180	2180	0
5	20240627	194300	757749060	2180	2180	2180	2180	0
6	20240627	194200	757749060	2180	2180	2180	2180	0
7	20240627	194100	757749060	2180	2180	2180	2180	0
8	20240627	194000	757749060	2180	2180	2180	2180	0
9	20240627	193900	757749060	2180	2180	2180	2180	0
10	20240627	193800	757749060	2180	2180	2180	2180	0
11	20240627	193700	757749060	2180	2180	2180	2180	0
12	20240627	193600	757749060	2180	2180	2180	2180	0
13	20240627	193500	757749060	2180	2180	2180	2180	0
14	20240627	193400	757749060	2180	2180	2180	2180	0
15	20240627	193300	757749060	2180	2180	2180	2180	0
16	20240627	193200	757749060	2180	2180	2180	2180	0
17	20240627	193100	757749060	2180	2180	2180	2180	0
18	20240627	193000	757749060	2180	2180	2180	2180	0
19	20240627	192900	757749060	2180	2180	2180	2180	0
20	20240627	192800	757749060	2180	2180	2180	2180	0
21	20240627	192700	757749060	2180	2180	2180	2180	0
22	20240627	192600	757749060	2180	2180	2180	2180	0
23	20240627	192500	757749060	2180	2180	2180	2180	0
24	20240627	192400	757749060	2180	2180	2180	2180	0
25	20240627	192300	757749060	2180	2180	2180	2180	0
26	20240627	192200	757749060	2180	2180	2180	2180	0
27	20240627	192100	757749060	2180	2180	2180	2180	0
28	20240627	192000	757749060	2180	2180	2180	2180	0
29	20240627	191900	757749060	2180	2180	2180	2180	0
30	20240627	191800	757749060	2180	2180	2180	2180	0
31	20240627	191700	757749060	2180	2180	2180	2180	0
32	20240627	191600	757749060	2180	2180	2180	2180	5022
33	20240627	191500	757749060	2180	2180	2180	2180	0
34	20240627	191400	757749060	2180	2180	2180	2180	0
35	20240627	191300	757749060	2180	2180	2180	2180	0
36	20240627	191200	757749060	2180	2180	2180	2180	0
37	20240627	191100	757749060	2180	2180	2180	2180	0
38	20240627	191000	757749060	2180	2180	2180	2180	0
39	20240627	190900	757749060	2180	2180	2180	2180	0
40	20240627	190800	757749060	2180	2180	2180	2180	0
41	20240627	190700	757749060	2180	2180	2180	2180	0
42	20240627	190600	757749060	2180	2180	2180	2180	0
43	20240627	190500	757749060	2180	2180	2180	2180	0
44	20240627	190400	757749060	2180	2180	2180	2180	0
45	20240627	190300	757749060	2180	2180	2180	2180	0
46	20240627	190200	757749060	2180	2180	2180	2180	0
47	20240627	190100	757749060	2180	2180	2180	2180	0
48	20240627	190000	757749060	2180	2180	2180	2180	0
49	20240627	185900	757749060	2180	2180	2180	2180	0
50	20240627	185800	757749060	2180	2180	2180	2180	0
51	20240627	185700	757749060	2180	2180	2180	2180	0
52	20240627	185600	757749060	2180	2180	2180	2180	0
53	20240627	185500	757749060	2180	2180	2180	2180	0
54	20240627	185400	757749060	2180	2180	2180	2180	0
55	20240627	185300	757749060	2180	2180	2180	2180	0
56	20240627	185200	757749060	2180	2180	2180	2180	0
57	20240627	185100	757749060	2180	2180	2180	2180	0
58	20240627	185000	757749060	2180	2180	2180	2180	0
59	20240627	184900	757749060	2180	2180	2180	2180	0
60	20240627	184800	757749060	2180	2180	2180	2180	0
61	20240627	184700	757749060	2180	2180	2180	2180	0
62	20240627	184600	757749060	2180	2180	2180	2180	5022
63	20240627	184500	757749060	2180	2180	2180	2180	0
64	20240627	184400	757749060	2180	2180	2180	2180	0
65	20240627	184300	757749060	2180	2180	2180	2180	0
66	20240627	184200	757749060	2180	2180	2180	2180	0
67	20240627	184100	757749060	2180	2180	2180	2180	0
68	20240627	184000	757749060	2180	2180	2180	2180	0
69	20240627	183900	757749060	2180	2180	2180	2180	0
70	20240627	183800	757749060	2180	2180	2180	2180	0
71	20240627	183700	757749060	2180	2180	2180	2180	0
72	20240627	183600	757749060	2180	2180	2180	2180	0
73	20240627	183500	757749060	2180	2180	2180	2180	0
74	20240627	183400	757749060	2180	2180	2180	2180	0
75	20240627	183300	757749060	2180	2180	2180	2180	0
76	20240627	183200	757749060	2180	2180	2180	2180	0
77	20240627	183100	757749060	2180	2180	2180	2180	0
78	20240627	183000	757749060	2180	2180	2180	2180	0
79	20240627	182900	757749060	2180	2180	2180	2180	0
80	20240627	182800	757749060	2180	2180	2180	2180	0
81	20240627	182700	757749060	2180	2180	2180	2180	0
82	20240627	182600	757749060	2180	2180	2180	2180	0
83	20240627	182500	757749060	2180	2180	2180	2180	0
84	20240627	182400	757749060	2180	2180	2180	2180	0
85	20240627	182300	757749060	2180	2180	2180	2180	0
86	20240627	182200	757749060	2180	2180	2180	2180	0
87	20240627	182100	757749060	2180	2180	2180	2180	0
88	20240627	182000	757749060	2180	2180	2180	2180	0
89	20240627	181900	757749060	2180	2180	2180	2180	0
90	20240627	181800	757749060	2180	2180	2180	2180	0
91	20240627	181700	757749060	2180	2180	2180	2180	0
92	20240627	181600	757749060	2180	2180	2180	2180	5022
93	20240627	181500	757749060	2180	2180	2180	2180	0
94	20240627	181400	757749060	2180	2180	2180	2180	0
95	20240627	181300	757749060	2180	2180	2180	2180	0
96	20240627	181200	757749060	2180	2180	2180	2180	0
97	20240627	181100	757749060	2180	2180	2180	2180	0
98	20240627	181000	757749060	2180	2180	2180	2180	0
99	20240627	180900	757749060	2180	2180	2180	2180	0
100	20240627	180800	757749060	2180	2180	2180	2180	0
101	20240627	180700	757749060	2180	2180	2180	2180	0
102	20240627	180600	757749060	2180	2180	2180	2180	0
103	20240627	180500	757749060	2180	2180	2180	2180	0
104	20240627	180400	757749060	2180	2180	2180	2180	0
105	20240627	180300	757749060	2180	2180	2180	2180	0
106	20240627	180200	757749060	2180	2180	2180	2180	0
107	20240627	180100	757749060	2180	2180	2180	2180	0
108	20240627	180000	757749060	2180	2180	2180	2180	0
109	20240627	175900	757749060	2180	2180	2180	2180	0
110	20240627	175800	757749060	2180	2180	2180	2180	0
111	20240627	175700	757749060	2180	2180	2180	2180	0
112	20240627	175600	757749060	2180	2180	2180	2180	0
113	20240627	175500	757749060	2180	2180	2180	2180	0
114	20240627	175400	757749060	2180	2180	2180	2180	0
115	20240627	175300	757749060	2180	2180	2180	2180	0
116	20240627	175200	757749060	2180	2180	2180	2180	0
117	20240627	175100	757749060	2180	2180	2180	2180	0
118	20240627	175000	757749060	2180	2180	2180	2180	0
119	20240627	174900	757749060	2180	2180	2180	2180	0
120	20240627	174800	757749060	2180	2180	2180	2180	0
121	20240627	174700	757749060	2180	2180	2180	2180	0
122	20240627	174600	757749060	2180	2180	2180	2180	5022
123	20240627	174500	757749060	2180	2180	2180	2180	0
124	20240627	174400	757749060	2180	2180	2180	2180	0
125	20240627	174300	757749060	2180	2180	2180	2180	0
126	20240627	174200	757749060	2180	2180	2180	2180	0
127	20240627	174100	757749060	2180	2180	2180	2180	0
128	20240627	174000	757749060	2180	2180	2180	2180	0
129	20240627	173900	757749060	2180	2180	2180	2180	0
130	20240627	173800	757749060	2180	2180	2180	2180	0
131	20240627	173700	757749060	2180	2180	2180	2180	0
132	20240627	173600	757749060	2180	2180	2180	2180	0
133	20240627	173500	757749060	2180	2180	2180	2180	0
134	20240627	173400	757749060	2180	2180	2180	2180	0
135	20240627	173300	757749060	2180	2180	2180	2180	0
136	20240627	173200	757749060	2180	2180	2180	2180	0
137	20240627	173100	757749060	2180	2180	2180	2180	0
138	20240627	173000	757749060	2180	2180	2180	2180	0
139	20240627	172900	757749060	2180	2180	2180	2180	0
140	20240627	172800	757749060	2180	2180	2180	2180	0
141	20240627	172700	757749060	2180	2180	2180	2180	0
142	20240627	172600	757749060	2180	2180	2180	2180	0
143	20240627	172500	757749060	2180	2180	2180	2180	0
144	20240627	172400	757749060	2180	2180	2180	2180	0
145	20240627	172300	757749060	2180	2180	2180	2180	0
146	20240627	172200	757749060	2180	2180	2180	2180	0
147	20240627	172100	757749060	2180	2180	2180	2180	0
148	20240627	172000	757749060	2180	2180	2180	2180	0
149	20240627	171900	757749060	2180	2180	2180	2180	0
150	20240627	171800	757749060	2180	2180	2180	2180	0
151	20240627	171700	757749060	2180	2180	2180	2180	0
152	20240627	171600	757749060	2180	2180	2180	2180	5022
153	20240627	171500	757749060	2180	2180	2180	2180	0
154	20240627	171400	757749060	2180	2180	2180	2180	0
155	20240627	171300	757749060	2180	2180	2180	2180	0
156	20240627	171200	757749060	2180	2180	2180	2180	0
157	20240627	171100	757749060	2180	2180	2180	2180	0
158	20240627	171000	757749060	2180	2180	2180	2180	0
159	20240627	170900	757749060	2180	2180	2180	2180	0
160	20240627	170800	757749060	2180	2180	2180	2180	0
161	20240627	170700	757749060	2180	2180	2180	2180	0
162	20240627	170600	757749060	2180	2180	2180	2180	0
163	20240627	170500	757749060	2180	2180	2180	2180	0
164	20240627	170400	757749060	2180	2180	2180	2180	0
165	20240627	170300	757749060	2180	2180	2180	2180	0
166	20240627	170200	757749060	2180	2180	2180	2180	0
167	20240627	170100	757749060	2180	2180	2180	2180	0
168	20240627	170000	757749060	2180	2180	2180	2180	0
169	20240627	165900	757749060	2180	2180	2180	2180	0
170	20240627	165800	757749060	2180	2180	2180	2180	0
171	20240627	165700	757749060	2180	2180	2180	2180	0
172	20240627	165600	757749060	2180	2180	2180	2180	0
173	20240627	165500	757749060	2180	2180	2180	2180	0
174	20240627	165400	757749060	2180	2180	2180	2180	0
175	20240627	165300	757749060	2180	2180	2180	2180	0
176	20240627	165200	757749060	2180	2180	2180	2180	0
177	20240627	165100	757749060	2180	2180	2180	2180	0
178	20240627	165000	757749060	2180	2180	2180	2180	0
179	20240627	164900	757749060	2180	2180	2180	2180	0
180	20240627	164800	757749060	2180	2180	2180	2180	0
181	20240627	164700	757749060	2180	2180	2180	2180	0
182	20240627	164600	757749060	2180	2180	2180	2180	5022
183	20240627	164500	757749060	2180	2180	2180	2180	0
184	20240627	164400	757749060	2180	2180	2180	2180	0
185	20240627	164300	757749060	2180	2180	2180	2180	0
186	20240627	164200	757749060	2180	2180	2180	2180	0
187	20240627	164100	757749060	2180	2180	2180	2180	0
188	20240627	164000	757749060	2180	2180	2180	2180	0
189	20240627	163900	757749060	2180	2180	2180	2180	0
190	20240627	163800	757749060	2180	2180	2180	2180	0
191	20240627	163700	757749060	2180	2180	2180	2180	0
192	20240627	163600	757749060	2180	2180	2180	2180	0
193	20240627	163500	757749060	2180	2180	2180	2180	0
194	20240627	163400	757749060	2180	2180	2180	2180	0
195	20240627	163300	757749060	2180	2180	2180	2180	0
196	20240627	163200	757749060	2180	2180	2180	2180	0
197	20240627	163100	757749060	2180	2180	2180	2180	0
198	20240627	163000	757749060	2180	2180	2180	2180	0
199	20240627	162900	757749060	2180	2180	2180	2180	0
200	20240627	162800	757749060	2180	2180	2180	2180	0
201	20240627	162700	757749060	2180	2180	2180	2180	0
202	20240627	162600	757749060	2180	2180	2180	2180	0
203	20240627	162500	757749060	2180	2180	2180	2180	0
204	20240627	162400	757749060	2180	2180	2180	2180	0
205	20240627	162300	757749060	2180	2180	2180	2180	0
206	20240627	162200	757749060	2180	2180	2180	2180	0
207	20240627	162100	757749060	2180	2180	2180	2180	0
208	20240627	162000	757749060	2180	2180	2180	2180	0
209	20240627	161900	757749060	2180	2180	2180	2180	0
210	20240627	161800	757749060	2180	2180	2180	2180	0
211	20240627	161700	757749060	2180	2180	2180	2180	0
212	20240627	161600	757749060	2180	2180	2180	2180	5022
213	20240627	161500	757749060	2180	2180	2180	2180	0
214	20240627	161400	757749060	2180	2180	2180	2180	0
215	20240627	161300	757749060	2180	2180	2180	2180	0
216	20240627	161200	757749060	2180	2180	2180	2180	0
217	20240627	161100	757749060	2180	2180	2180	2180	0
218	20240627	161000	757749060	2180	2180	2180	2180	0
219	20240627	160900	757749060	2180	2180	2180	2180	0
220	20240627	160800	757749060	2180	2180	2180	2180	0
221	20240627	160700	757749060	2180	2180	2180	2180	0
222	20240627	160600	757749060	2180	2180	2180	2180	0
223	20240627	160500	757749060	2180	2180	2180	2180	0
224	20240627	160400	757749060	2180	2180	2180	2180	0
225	20240627	160300	757749060	2180	2180	2180	2180	0
226	20240627	160200	757749060	2180	2180	2180	2180	0
227	20240627	160100	757749060	2180	2180	2180	2180	0
228	20240627	160000	757749060	2180	2180	2180	2180	0
229	20240627	155900	757749060	2180	2180	2180	2180	0
230	20240627	155800	757749060	2180	2180	2180	2180	0
231	20240627	155700	757749060	2180	2180	2180	2180	0
232	20240627	155600	757749060	2180	2180	2180	2180	0
233	20240627	155500	757749060	2180	2180	2180	2180	0
234	20240627	155400	757749060	2180	2180	2180	2180	0
235	20240627	155300	757749060	2180	2180	2180	2180	0
236	20240627	155200	757749060	2180	2180	2180	2180	0
237	20240627	155100	757749060	2180	2180	2180	2180	0
238	20240627	155000	757749060	2180	2180	2180	2180	0
239	20240627	154900	757749060	2180	2180	2180	2180	0
240	20240627	154800	757749060	2180	2180	2180	2180	0
241	20240627	154700	757749060	2180	2180	2180	2180	0
242	20240627	154600	757749060	2180	2180	2180	2180	5022
243	20240627	154500	757749060	2180	2180	2180	2180	0
244	20240627	154400	757749060	2180	2180	2180	2180	0
245	20240627	154300	757749060	2180	2180	2180	2180	0
246	20240627	154200	757749060	2180	2180	2180	2180	0
247	20240627	154100	757749060	2180	2180	2180	2180	0
248	20240627	154000	757749060	2180	2180	2180	2180	0
249	20240627	153900	757749060	2180	2180	2180	2180	0
250	20240627	153800	757749060	2180	2180	2180	2180	0
251	20240627	153700	757749060	2180	2180	2180	2180	0
252	20240627	153600	757749060	2180	2180	2180	2180	0
253	20240627	153500	757749060	2180	2180	2180	2180	0
254	20240627	153400	757749060	2180	2180	2180	2180	0
255	20240627	153300	757749060	2180	2180	2180	2180	0
256	20240627	153200	757749060	2180	2180	2180	2180	0
257	20240627	153100	757749060	2180	2180	2180	2180	0
258	20240627	153000	757749060	2180	2180	2180	2180	5022
259	20240627	152900	746801100	2185	2185	2185	2185	0
260	20240627	152800	746801100	2185	2185	2185	2185	0
261	20240627	152700	746801100	2185	2185	2185	2185	0
262	20240627	152600	746801100	2185	2185	2185	2185	0
263	20240627	152500	746801100	2185	2185	2185	2185	0
264	20240627	152400	746801100	2185	2185	2185	2185	0
265	20240627	152300	746801100	2185	2185	2185	2185	0
266	20240627	152200	746801100	2185	2185	2185	2185	0
267	20240627	152100	746801100	2185	2185	2185	2185	0
268	20240627	152000	746801100	2185	2185	2185	2185	0
269	20240627	151900	746801100	2185	2190	2190	2185	2764
270	20240627	151800	740749980	2200	2200	2200	2200	1
271	20240627	151700	740747780	2190	2190	2190	2190	1000
272	20240627	151600	738557780	2190	2195	2195	2190	4487
273	20240627	151500	728714635	2200	2200	2205	2195	2591
274	20240627	151400	723015935	2205	2205	2205	2205	0
275	20240627	151300	723015935	2205	2205	2205	2205	20
276	20240627	151200	722971835	2200	2210	2210	2200	732
277	20240627	151100	721357765	2210	2210	2210	2210	21
278	20240627	151000	721311355	2200	2200	2200	2200	0
279	20240627	150900	721311355	2200	2200	2200	2200	668
280	20240627	150800	719841755	2200	2200	2200	2200	60
281	20240627	150700	719709755	2200	2200	2200	2200	13
282	20240627	150600	719681155	2200	2200	2200	2200	906
283	20240627	150500	717687955	2200	2200	2200	2200	5
284	20240627	150400	717676955	2200	2200	2200	2200	89
285	20240627	150300	717481155	2200	2200	2200	2200	0
286	20240627	150200	717481155	2200	2200	2200	2200	23
287	20240627	150100	717430555	2195	2195	2195	2195	150
288	20240627	150000	717101305	2200	2200	2200	2200	478
289	20240627	145900	716049705	2205	2205	2205	2205	0
290	20240627	145800	716049705	2205	2205	2205	2205	10
291	20240627	145700	716027655	2205	2210	2210	2205	602
292	20240627	145600	714699735	2210	2210	2210	2210	0
293	20240627	145500	714699735	2210	2210	2210	2210	78
294	20240627	145400	714527355	2210	2210	2210	2210	0
295	20240627	145300	714527355	2210	2210	2210	2210	0
296	20240627	145200	714527355	2210	2205	2210	2205	1110
297	20240627	145100	712074505	2205	2200	2205	2200	1000
298	20240627	145000	709874255	2205	2205	2205	2205	0
299	20240627	144900	709874255	2205	2205	2205	2205	0
300	20240627	144800	709874255	2205	2205	2205	2205	0
301	20240627	144700	709874255	2205	2205	2205	2205	2
302	20240627	144600	709869845	2205	2205	2205	2205	11
303	20240627	144500	709845590	2205	2205	2205	2205	270
304	20240627	144400	709250240	2205	2205	2205	2205	50
305	20240627	144300	709139990	2205	2205	2205	2205	157
306	20240627	144200	708793805	2205	2205	2205	2205	15
307	20240627	144100	708760730	2205	2205	2205	2205	91
308	20240627	144000	708560075	2205	2205	2205	2205	911
309	20240627	143900	706551320	2205	2205	2205	2205	1
310	20240627	143800	706549115	2205	2205	2205	2205	0
311	20240627	143700	706549115	2205	2205	2205	2205	8
312	20240627	143600	706531475	2215	2215	2215	2215	20
313	20240627	143500	706487175	2205	2205	2205	2205	167
314	20240627	143400	706118940	2205	2205	2205	2205	0
315	20240627	143300	706118940	2205	2205	2205	2205	130
316	20240627	143200	705832290	2215	2215	2215	2215	0
317	20240627	143100	705832290	2215	2215	2215	2215	0
318	20240627	143000	705832290	2215	2215	2215	2215	0
319	20240627	142900	705832290	2215	2215	2215	2215	0
320	20240627	142800	705832290	2215	2215	2215	2215	0
321	20240627	142700	705832290	2215	2215	2215	2215	27
322	20240627	142600	705772485	2215	2210	2215	2210	2
323	20240627	142500	705768060	2210	2210	2210	2210	0
324	20240627	142400	705768060	2210	2210	2210	2210	0
325	20240627	142300	705768060	2210	2205	2210	2205	2692
326	20240627	142200	699832195	2205	2205	2205	2205	5
327	20240627	142100	699821170	2205	2205	2205	2205	1
328	20240627	142000	699818965	2200	2200	2200	2200	303
329	20240627	141900	699152365	2200	2200	2200	2200	0
330	20240627	141800	699152365	2200	2200	2200	2200	924
331	20240627	141700	697119565	2210	2210	2210	2210	0
332	20240627	141600	697119565	2210	2210	2210	2210	4
333	20240627	141500	697110725	2210	2210	2210	2210	3
334	20240627	141400	697104095	2195	2210	2210	2195	166
335	20240627	141300	696739485	2210	2195	2210	2195	108
336	20240627	141200	696502305	2195	2195	2195	2195	200
337	20240627	141100	696063305	2195	2195	2195	2195	0
338	20240627	141000	696063305	2195	2195	2195	2195	10
339	20240627	140900	696041355	2200	2200	2200	2200	500
340	20240627	140800	694941355	2200	2210	2210	2200	560
341	20240627	140700	693704055	2190	2190	2190	2190	100
342	20240627	140600	693485055	2210	2210	2210	2210	20
343	20240627	140500	693440855	2195	2200	2200	2195	1262
344	20240627	140400	690670645	2215	2215	2215	2215	0
345	20240627	140300	690670645	2215	2215	2215	2215	0
346	20240627	140200	690670645	2215	2215	2215	2215	0
347	20240627	140100	690670645	2215	2215	2215	2215	50
348	20240627	140000	690559895	2215	2215	2215	2215	0
349	20240627	135900	690559895	2215	2215	2215	2215	0
350	20240627	135800	690559895	2215	2215	2215	2215	0
351	20240627	135700	690559895	2215	2215	2215	2215	8
352	20240627	135600	690542175	2215	2215	2215	2215	0
353	20240627	135500	690542175	2215	2215	2215	2215	635
354	20240627	135400	689135650	2215	2215	2215	2215	0
355	20240627	135300	689135650	2215	2215	2215	2215	0
356	20240627	135200	689135650	2215	2215	2215	2215	10
357	20240627	135100	689113500	2200	2200	2200	2200	506
358	20240627	135000	688000300	2200	2200	2200	2200	0
359	20240627	134900	688000300	2200	2200	2200	2200	0
360	20240627	134800	688000300	2200	2200	2200	2200	20
361	20240627	134700	687956300	2200	2200	2200	2200	22
362	20240627	134600	687907900	2195	2200	2200	2195	1020
363	20240627	134500	685668900	2200	2200	2200	2200	0
364	20240627	134400	685668900	2200	2200	2200	2200	10
365	20240627	134300	685646900	2200	2200	2200	2200	20
366	20240627	134200	685602900	2195	2200	2200	2195	5816
367	20240627	134100	672807705	2200	2210	2210	2200	1049
368	20240627	134000	670496395	2205	2205	2205	2205	2000
369	20240627	133900	666086395	2205	2205	2205	2205	1000
370	20240627	133800	663881395	2215	2205	2215	2205	1030
371	20240627	133700	661609945	2205	2205	2205	2205	500
372	20240627	133600	660507445	2205	2210	2210	2205	1452
373	20240627	133500	657300635	2215	2205	2215	2205	630
374	20240627	133400	655911185	2205	2210	2210	2205	1029
375	20240627	133300	653642095	2215	2210	2215	2210	33
376	20240627	133200	653569015	2210	2210	2210	2210	1000
377	20240627	133100	651359015	2215	2215	2215	2215	140
378	20240627	133000	651048915	2215	2210	2215	2210	1053
379	20240627	132900	648721520	2215	2215	2215	2215	10
380	20240627	132800	648699370	2215	2215	2215	2215	30
381	20240627	132700	648632920	2215	2215	2215	2215	160
382	20240627	132600	648278520	2215	2210	2215	2210	4083
383	20240627	132500	639254925	2220	2220	2220	2220	0
384	20240627	132400	639254925	2220	2225	2225	2215	2526
385	20240627	132300	633649550	2225	2225	2225	2225	0
386	20240627	132200	633649550	2225	2225	2225	2225	104
387	20240627	132100	633418150	2240	2240	2240	2240	0
388	20240627	132000	633418150	2240	2240	2240	2240	1000
389	20240627	131900	631178150	2240	2240	2240	2240	0
390	20240627	131800	631178150	2240	2240	2240	2240	41
391	20240627	131700	631086310	2240	2240	2240	2240	0
392	20240627	131600	631086310	2240	2240	2240	2240	0
393	20240627	131500	631086310	2240	2240	2240	2240	0
394	20240627	131400	631086310	2240	2230	2240	2230	161
395	20240627	131300	630726170	2235	2235	2235	2235	4500
396	20240627	131200	620668670	2240	2240	2240	2240	20
397	20240627	131100	620623870	2240	2240	2240	2240	0
398	20240627	131000	620623870	2240	2240	2240	2240	0
399	20240627	130900	620623870	2240	2240	2240	2240	13
400	20240627	130800	620594750	2240	2240	2240	2240	20
401	20240627	130700	620549950	2225	2225	2225	2225	0
402	20240627	130600	620549950	2225	2225	2225	2225	0
403	20240627	130500	620549950	2225	2225	2225	2225	10
404	20240627	130400	620527700	2225	2225	2225	2225	0
405	20240627	130300	620527700	2225	2220	2225	2220	1026
406	20240627	130200	618249975	2225	2225	2225	2225	0
407	20240627	130100	618249975	2225	2225	2225	2225	39
408	20240627	130000	618163200	2225	2230	2240	2225	101
409	20240627	125900	617938360	2220	2220	2220	2220	0
410	20240627	125800	617938360	2220	2220	2220	2220	0
411	20240627	125700	617938360	2220	2235	2235	2220	501
412	20240627	125600	616818640	2235	2235	2235	2235	1
413	20240627	125500	616816405	2220	2225	2225	2220	35
414	20240627	125400	616738605	2220	2220	2220	2220	0
415	20240627	125300	616738605	2220	2220	2220	2220	130
416	20240627	125200	616450005	2215	2220	2220	2215	52
417	20240627	125100	616334625	2205	2205	2205	2205	0
418	20240627	125000	616334625	2205	2240	2240	2205	33000
419	20240627	124900	542906975	2240	2240	2240	2240	0
420	20240627	124800	542906975	2240	2240	2240	2240	0
421	20240627	124700	542906975	2240	2240	2240	2240	95
422	20240627	124600	542694175	2240	2240	2240	2240	189
423	20240627	124500	542270815	2240	2240	2240	2240	0
424	20240627	124400	542270815	2240	2250	2250	2240	2
425	20240627	124300	542266325	2250	2250	2250	2250	0
426	20240627	124200	542266325	2250	2250	2250	2250	0
427	20240627	124100	542266325	2250	2250	2250	2250	0
428	20240627	124000	542266325	2250	2240	2250	2230	1421
429	20240627	123900	539093735	2245	2245	2245	2245	15
430	20240627	123800	539060060	2245	2245	2245	2245	0
431	20240627	123700	539060060	2245	2250	2250	2245	3
432	20240627	123600	539053315	2250	2250	2250	2250	30
433	20240627	123500	538985815	2250	2250	2250	2250	11
434	20240627	123400	538961065	2250	2250	2250	2250	330
435	20240627	123300	538218565	2250	2250	2250	2250	22
436	20240627	123200	538169065	2250	2250	2250	2250	0
437	20240627	123100	538169065	2250	2250	2250	2250	0
438	20240627	123000	538169065	2250	2250	2250	2250	0
439	20240627	122900	538169065	2250	2250	2250	2250	0
440	20240627	122800	538169065	2250	2250	2250	2250	1
441	20240627	122700	538166815	2240	2235	2240	2235	69
442	20240627	122600	538012300	2240	2240	2240	2240	0
443	20240627	122500	538012300	2240	2240	2240	2240	20
444	20240627	122400	537967500	2240	2240	2240	2240	0
445	20240627	122300	537967500	2240	2240	2240	2240	369
446	20240627	122200	537140940	2240	2240	2240	2240	0
447	20240627	122100	537140940	2240	2240	2240	2240	0
448	20240627	122000	537140940	2240	2240	2240	2240	57
449	20240627	121900	537013260	2240	2240	2240	2240	0
450	20240627	121800	537013260	2240	2240	2240	2240	0
451	20240627	121700	537013260	2240	2240	2240	2240	33
452	20240627	121600	536939340	2240	2240	2240	2240	0
453	20240627	121500	536939340	2240	2240	2240	2240	67
454	20240627	121400	536789260	2240	2240	2240	2240	50
455	20240627	121300	536677260	2240	2240	2240	2240	167
456	20240627	121200	536303180	2240	2240	2240	2240	233
457	20240627	121100	535781260	2240	2245	2245	2240	1011
458	20240627	121000	533516565	2245	2245	2245	2245	2
459	20240627	120900	533512075	2245	2245	2245	2245	98
460	20240627	120800	533292065	2245	2245	2245	2245	0
461	20240627	120700	533292065	2245	2245	2245	2245	0
462	20240627	120600	533292065	2245	2245	2245	2245	0
463	20240627	120500	533292065	2245	2245	2245	2245	0
464	20240627	120400	533292065	2245	2245	2245	2245	313
465	20240627	120300	532589380	2245	2245	2245	2245	0
466	20240627	120200	532589380	2245	2245	2245	2245	0
467	20240627	120100	532589380	2245	2245	2245	2245	0
468	20240627	120000	532589380	2245	2245	2245	2245	0
469	20240627	115900	532589380	2245	2245	2245	2245	6
470	20240627	115800	532575910	2240	2240	2240	2240	0
471	20240627	115700	532575910	2240	2240	2240	2240	2388
472	20240627	115600	527226790	2235	2235	2235	2235	1
473	20240627	115500	527224555	2240	2240	2240	2240	0
474	20240627	115400	527224555	2240	2240	2240	2240	0
475	20240627	115300	527224555	2240	2240	2240	2240	0
476	20240627	115200	527224555	2240	2240	2240	2240	100
477	20240627	115100	527000555	2240	2240	2240	2240	0
478	20240627	115000	527000555	2240	2240	2240	2240	5
479	20240627	114900	526989355	2240	2240	2240	2240	20
480	20240627	114800	526944555	2240	2240	2240	2240	0
481	20240627	114700	526944555	2240	2240	2240	2235	123
482	20240627	114600	526669535	2235	2235	2235	2235	50
483	20240627	114500	526557785	2235	2235	2235	2235	0
484	20240627	114400	526557785	2235	2235	2235	2235	0
485	20240627	114300	526557785	2235	2235	2235	2235	3273
486	20240627	114200	519242630	2235	2240	2240	2235	30
487	20240627	114100	519175435	2240	2240	2240	2240	0
488	20240627	114000	519175435	2240	2240	2240	2240	0
489	20240627	113900	519175435	2240	2240	2240	2240	428
490	20240627	113800	518216715	2240	2240	2240	2240	102
491	20240627	113700	517988235	2235	2235	2235	2235	0
492	20240627	113600	517988235	2235	2235	2235	2235	0
493	20240627	113500	517988235	2235	2235	2235	2235	0
494	20240627	113400	517988235	2235	2245	2245	2235	1050
495	20240627	113300	515641285	2245	2245	2245	2245	18
496	20240627	113200	515600875	2245	2245	2245	2245	3
497	20240627	113100	515594140	2245	2245	2245	2245	7
498	20240627	113000	515578425	2245	2245	2245	2245	0
499	20240627	112900	515578425	2245	2245	2245	2245	0
500	20240627	112800	515578425	2245	2245	2245	2245	5
501	20240627	112700	515567200	2245	2245	2245	2245	25
502	20240627	112600	515511075	2245	2245	2245	2245	0
503	20240627	112500	515511075	2245	2245	2245	2245	5
504	20240627	112400	515499850	2245	2245	2245	2245	23
505	20240627	112300	515448215	2245	2245	2245	2245	90
506	20240627	112200	515246165	2245	2245	2245	2245	70
507	20240627	112100	515089015	2240	2240	2240	2235	90
508	20240627	112000	514887565	2235	2245	2245	2235	601
509	20240627	111900	513544320	2230	2230	2230	2230	2
510	20240627	111800	513539860	2240	2245	2245	2240	39
511	20240627	111700	513452355	2245	2245	2245	2245	0
512	20240627	111600	513452355	2245	2245	2245	2245	0
513	20240627	111500	513452355	2245	2240	2245	2240	9152
514	20240627	111400	492907085	2230	2230	2230	2230	0
515	20240627	111300	492907085	2230	2230	2230	2230	0
516	20240627	111200	492907085	2230	2235	2235	2230	1588
517	20240627	111100	489365840	2230	2230	2230	2230	470
518	20240627	111000	488317740	2225	2225	2225	2225	0
519	20240627	110900	488317740	2225	2225	2225	2225	0
520	20240627	110800	488317740	2225	2230	2230	2225	281
521	20240627	110700	487692265	2230	2235	2235	2230	70
522	20240627	110600	487535915	2240	2240	2240	2240	136
523	20240627	110500	487231275	2240	2240	2240	2240	20
524	20240627	110400	487186475	2225	2225	2225	2225	1
525	20240627	110300	487184250	2225	2225	2225	2225	274
526	20240627	110200	486574600	2225	2240	2240	2225	36
527	20240627	110100	486494170	2225	2225	2225	2225	4
528	20240627	110000	486485270	2225	2225	2225	2225	0
529	20240627	105900	486485270	2225	2225	2225	2225	30
530	20240627	105800	486418520	2240	2240	2240	2240	20
531	20240627	105700	486373720	2240	2240	2240	2240	0
532	20240627	105600	486373720	2240	2240	2240	2240	0
533	20240627	105500	486373720	2240	2240	2240	2240	20
534	20240627	105400	486328920	2220	2225	2225	2220	261
535	20240627	105300	485748500	2225	2240	2245	2220	2307
536	20240627	105200	480599445	2235	2235	2235	2235	3
537	20240627	105100	480592740	2245	2245	2245	2245	0
538	20240627	105000	480592740	2245	2245	2245	2245	0
539	20240627	104900	480592740	2245	2245	2245	2245	272
540	20240627	104800	479982100	2245	2245	2245	2245	0
541	20240627	104700	479982100	2245	2245	2245	2245	13
542	20240627	104600	479952915	2245	2245	2245	2245	215
543	20240627	104500	479470240	2245	2245	2245	2245	1
544	20240627	104400	479467995	2245	2245	2245	2245	3
545	20240627	104300	479461260	2245	2230	2245	2230	2
546	20240627	104200	479456785	2235	2235	2235	2235	10
547	20240627	104100	479434435	2235	2235	2235	2235	1298
548	20240627	104000	476533405	2240	2235	2240	2235	1125
549	20240627	103900	474017395	2235	2235	2235	2235	0
550	20240627	103800	474017395	2235	2235	2235	2235	0
551	20240627	103700	474017395	2235	2235	2235	2235	101
552	20240627	103600	473791660	2230	2230	2230	2230	2739
553	20240627	103500	467683690	2220	2220	2220	2220	0
554	20240627	103400	467683690	2220	2220	2220	2220	0
555	20240627	103300	467683690	2220	2230	2230	2220	215
556	20240627	103200	467205390	2220	2230	2230	2220	194
557	20240627	103100	466774615	2230	2220	2230	2220	73
558	20240627	103000	466612505	2230	2220	2230	2220	430
559	20240627	102900	465657605	2220	2220	2220	2220	0
560	20240627	102800	465657605	2220	2220	2220	2220	1631
561	20240627	102700	462036785	2220	2220	2220	2220	0
562	20240627	102600	462036785	2220	2230	2230	2220	1500
563	20240627	102500	458701785	2220	2220	2220	2220	72
564	20240627	102400	458541945	2230	2230	2230	2230	20
565	20240627	102300	458497345	2220	2225	2225	2220	685
566	20240627	102200	456976395	2220	2220	2220	2220	0
567	20240627	102100	456976395	2220	2220	2220	2220	2
568	20240627	102000	456971955	2230	2230	2230	2230	1
569	20240627	101900	456969725	2220	2235	2235	2220	414
570	20240627	101800	456049615	2230	2230	2230	2230	0
571	20240627	101700	456049615	2230	2235	2235	2230	89
572	20240627	101600	455850775	2220	2220	2220	2220	0
573	20240627	101500	455850775	2220	2220	2220	2220	0
574	20240627	101400	455850775	2220	2220	2220	2220	0
575	20240627	101300	455850775	2220	2220	2220	2220	23
576	20240627	101200	455799715	2220	2220	2220	2220	0
577	20240627	101100	455799715	2220	2235	2235	2220	101
578	20240627	101000	455575480	2220	2220	2220	2205	2811
579	20240627	100900	449358860	2235	2235	2235	2235	0
580	20240627	100800	449358860	2235	2235	2235	2235	0
581	20240627	100700	449358860	2235	2235	2235	2235	127
582	20240627	100600	449075015	2235	2235	2235	2235	500
583	20240627	100500	447957515	2230	2230	2230	2230	0
584	20240627	100400	447957515	2230	2230	2230	2230	749
585	20240627	100300	446287245	2230	2230	2230	2230	324
586	20240627	100200	445564725	2210	2210	2210	2210	0
587	20240627	100100	445564725	2210	2235	2235	2210	5
588	20240627	100000	445553650	2240	2220	2240	2220	6000
589	20240627	095900	432129820	2220	2220	2220	2220	0
590	20240627	095800	432129820	2220	2200	2220	2200	5139
591	20240627	095700	420727590	2195	2195	2195	2195	831
592	20240627	095600	418903545	2195	2195	2195	2195	130
593	20240627	095500	418618195	2195	2190	2195	2190	63
594	20240627	095400	418480115	2190	2190	2190	2190	440
595	20240627	095300	417516515	2190	2190	2190	2190	209
596	20240627	095200	417058805	2190	2190	2190	2190	30
597	20240627	095100	416993105	2195	2195	2195	2195	2
598	20240627	095000	416988715	2195	2190	2195	2185	430
599	20240627	094900	416046925	2190	2190	2190	2190	755
600	20240627	094800	414393475	2190	2195	2195	2190	2656
601	20240627	094700	408576735	2195	2195	2195	2195	193
602	20240627	094600	408153100	2195	2195	2195	2195	1680
603	20240627	094500	404465500	2195	2200	2200	2195	443
604	20240627	094400	403493100	2200	2205	2205	2200	1894
605	20240627	094300	399326260	2210	2210	2210	2210	80
606	20240627	094200	399149460	2220	2220	2220	2210	23
607	20240627	094100	399098420	2200	2205	2220	2200	10084
608	20240627	094000	376724420	2215	2205	2215	2205	3
609	20240627	093900	376717795	2215	2220	2220	2200	7019
610	20240627	093800	361249905	2220	2220	2220	2220	20
611	20240627	093700	361205505	2225	2225	2225	2225	1856
612	20240627	093600	357075905	2200	2210	2210	2200	7136
613	20240627	093500	341344665	2225	2215	2225	2215	909
614	20240627	093400	339329820	2210	2210	2210	2210	0
615	20240627	093300	339329820	2210	2210	2210	2210	46
616	20240627	093200	339228160	2210	2215	2215	2210	3322
617	20240627	093100	331875605	2215	2220	2220	2215	4002
618	20240627	093000	322991175	2220	2230	2230	2220	827
619	20240627	092900	321150915	2225	2230	2230	2225	182
620	20240627	092800	320745455	2230	2220	2230	2220	780
621	20240627	092700	319010060	2220	2225	2225	2220	972
622	20240627	092600	316848385	2220	2205	2220	2195	4048
623	20240627	092500	307904625	2200	2195	2200	2195	765
624	20240627	092400	306223065	2190	2185	2195	2185	1690
625	20240627	092300	302522490	2190	2200	2205	2160	7911
626	20240627	092200	285328275	2210	2215	2215	2145	11380
627	20240627	092100	260557940	2225	2245	2245	2225	2094
628	20240627	092000	255884770	2240	2210	2245	2205	11441
629	20240627	091900	230496565	2210	2210	2210	2210	1710
630	20240627	091800	226717465	2105	2105	2105	2105	0
631	20240627	091700	226717465	2105	2255	2255	2105	14382
632	20240627	091600	195035060	2255	2275	2275	2255	30847
633	20240627	091500	125142090	2290	2275	2290	2275	1000
634	20240627	091400	122865590	2275	2280	2280	2275	2027
635	20240627	091300	118253495	2275	2275	2275	2275	1958
636	20240627	091200	113799045	2275	2280	2280	2275	5971
637	20240627	091100	100200210	2280	2280	2280	2280	886
638	20240627	091000	98180130	2295	2280	2295	2280	3630
639	20240627	090900	89853250	2280	2300	2315	2270	12206
640	20240627	090800	61971440	2295	2300	2315	2290	3552
641	20240627	090700	53788005	2290	2290	2295	2280	1275
642	20240627	090600	50868790	2290	2270	2290	2270	1414
643	20240627	090500	47634810	2265	2290	2290	2265	666
644	20240627	090400	46123690	2285	2265	2285	2265	2642
645	20240627	090300	40130750	2265	2255	2270	2255	656
646	20240627	090200	38649265	2255	2255	2265	2250	759
647	20240627	090100	36939600	2255	2290	2290	2255	4279
648	20240627	090000	27267680	2290	2300	2300	2260	11368