KissMeData/211050/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204200	269036470	5460	5460	5460	5460	1479
3	20240627	204100	269036470	5460	5460	5460	5460	0
4	20240627	204000	269036470	5460	5460	5460	5460	0
5	20240627	203900	269036470	5460	5460	5460	5460	0
6	20240627	203800	269036470	5460	5460	5460	5460	0
7	20240627	203700	269036470	5460	5460	5460	5460	0
8	20240627	203600	269036470	5460	5460	5460	5460	0
9	20240627	203500	269036470	5460	5460	5460	5460	0
10	20240627	203400	269036470	5460	5460	5460	5460	0
11	20240627	203300	269036470	5460	5460	5460	5460	0
12	20240627	203200	269036470	5460	5460	5460	5460	0
13	20240627	203100	269036470	5460	5460	5460	5460	0
14	20240627	203000	269036470	5460	5460	5460	5460	0
15	20240627	202900	269036470	5460	5460	5460	5460	0
16	20240627	202800	269036470	5460	5460	5460	5460	0
17	20240627	202700	269036470	5460	5460	5460	5460	0
18	20240627	202600	269036470	5460	5460	5460	5460	0
19	20240627	202500	269036470	5460	5460	5460	5460	0
20	20240627	202400	269036470	5460	5460	5460	5460	0
21	20240627	202300	269036470	5460	5460	5460	5460	0
22	20240627	202200	269036470	5460	5460	5460	5460	0
23	20240627	202100	269036470	5460	5460	5460	5460	0
24	20240627	202000	269036470	5460	5460	5460	5460	0
25	20240627	201900	269036470	5460	5460	5460	5460	0
26	20240627	201800	269036470	5460	5460	5460	5460	0
27	20240627	201700	269036470	5460	5460	5460	5460	0
28	20240627	201600	269036470	5460	5460	5460	5460	0
29	20240627	201500	269036470	5460	5460	5460	5460	0
30	20240627	201400	269036470	5460	5460	5460	5460	0
31	20240627	201300	269036470	5460	5460	5460	5460	0
32	20240627	201200	269036470	5460	5460	5460	5460	1479
33	20240627	201100	269036470	5460	5460	5460	5460	0
34	20240627	201000	269036470	5460	5460	5460	5460	0
35	20240627	200900	269036470	5460	5460	5460	5460	0
36	20240627	200800	269036470	5460	5460	5460	5460	0
37	20240627	200700	269036470	5460	5460	5460	5460	0
38	20240627	200600	269036470	5460	5460	5460	5460	0
39	20240627	200500	269036470	5460	5460	5460	5460	0
40	20240627	200400	269036470	5460	5460	5460	5460	0
41	20240627	200300	269036470	5460	5460	5460	5460	0
42	20240627	200200	269036470	5460	5460	5460	5460	0
43	20240627	200100	269036470	5460	5460	5460	5460	0
44	20240627	200000	269036470	5460	5460	5460	5460	0
45	20240627	195900	269036470	5460	5460	5460	5460	0
46	20240627	195800	269036470	5460	5460	5460	5460	0
47	20240627	195700	269036470	5460	5460	5460	5460	0
48	20240627	195600	269036470	5460	5460	5460	5460	0
49	20240627	195500	269036470	5460	5460	5460	5460	0
50	20240627	195400	269036470	5460	5460	5460	5460	0
51	20240627	195300	269036470	5460	5460	5460	5460	0
52	20240627	195200	269036470	5460	5460	5460	5460	0
53	20240627	195100	269036470	5460	5460	5460	5460	0
54	20240627	195000	269036470	5460	5460	5460	5460	0
55	20240627	194900	269036470	5460	5460	5460	5460	0
56	20240627	194800	269036470	5460	5460	5460	5460	0
57	20240627	194700	269036470	5460	5460	5460	5460	0
58	20240627	194600	269036470	5460	5460	5460	5460	0
59	20240627	194500	269036470	5460	5460	5460	5460	0
60	20240627	194400	269036470	5460	5460	5460	5460	0
61	20240627	194300	269036470	5460	5460	5460	5460	0
62	20240627	194200	269036470	5460	5460	5460	5460	1479
63	20240627	194100	269036470	5460	5460	5460	5460	0
64	20240627	194000	269036470	5460	5460	5460	5460	0
65	20240627	193900	269036470	5460	5460	5460	5460	0
66	20240627	193800	269036470	5460	5460	5460	5460	0
67	20240627	193700	269036470	5460	5460	5460	5460	0
68	20240627	193600	269036470	5460	5460	5460	5460	0
69	20240627	193500	269036470	5460	5460	5460	5460	0
70	20240627	193400	269036470	5460	5460	5460	5460	0
71	20240627	193300	269036470	5460	5460	5460	5460	0
72	20240627	193200	269036470	5460	5460	5460	5460	0
73	20240627	193100	269036470	5460	5460	5460	5460	0
74	20240627	193000	269036470	5460	5460	5460	5460	0
75	20240627	192900	269036470	5460	5460	5460	5460	0
76	20240627	192800	269036470	5460	5460	5460	5460	0
77	20240627	192700	269036470	5460	5460	5460	5460	0
78	20240627	192600	269036470	5460	5460	5460	5460	0
79	20240627	192500	269036470	5460	5460	5460	5460	0
80	20240627	192400	269036470	5460	5460	5460	5460	0
81	20240627	192300	269036470	5460	5460	5460	5460	0
82	20240627	192200	269036470	5460	5460	5460	5460	0
83	20240627	192100	269036470	5460	5460	5460	5460	0
84	20240627	192000	269036470	5460	5460	5460	5460	0
85	20240627	191900	269036470	5460	5460	5460	5460	0
86	20240627	191800	269036470	5460	5460	5460	5460	0
87	20240627	191700	269036470	5460	5460	5460	5460	0
88	20240627	191600	269036470	5460	5460	5460	5460	0
89	20240627	191500	269036470	5460	5460	5460	5460	0
90	20240627	191400	269036470	5460	5460	5460	5460	0
91	20240627	191300	269036470	5460	5460	5460	5460	0
92	20240627	191200	269036470	5460	5460	5460	5460	1479
93	20240627	191100	269036470	5460	5460	5460	5460	0
94	20240627	191000	269036470	5460	5460	5460	5460	0
95	20240627	190900	269036470	5460	5460	5460	5460	0
96	20240627	190800	269036470	5460	5460	5460	5460	0
97	20240627	190700	269036470	5460	5460	5460	5460	0
98	20240627	190600	269036470	5460	5460	5460	5460	0
99	20240627	190500	269036470	5460	5460	5460	5460	0
100	20240627	190400	269036470	5460	5460	5460	5460	0
101	20240627	190300	269036470	5460	5460	5460	5460	0
102	20240627	190200	269036470	5460	5460	5460	5460	0
103	20240627	190100	269036470	5460	5460	5460	5460	0
104	20240627	190000	269036470	5460	5460	5460	5460	0
105	20240627	185900	269036470	5460	5460	5460	5460	0
106	20240627	185800	269036470	5460	5460	5460	5460	0
107	20240627	185700	269036470	5460	5460	5460	5460	0
108	20240627	185600	269036470	5460	5460	5460	5460	0
109	20240627	185500	269036470	5460	5460	5460	5460	0
110	20240627	185400	269036470	5460	5460	5460	5460	0
111	20240627	185300	269036470	5460	5460	5460	5460	0
112	20240627	185200	269036470	5460	5460	5460	5460	0
113	20240627	185100	269036470	5460	5460	5460	5460	0
114	20240627	185000	269036470	5460	5460	5460	5460	0
115	20240627	184900	269036470	5460	5460	5460	5460	0
116	20240627	184800	269036470	5460	5460	5460	5460	0
117	20240627	184700	269036470	5460	5460	5460	5460	0
118	20240627	184600	269036470	5460	5460	5460	5460	0
119	20240627	184500	269036470	5460	5460	5460	5460	0
120	20240627	184400	269036470	5460	5460	5460	5460	0
121	20240627	184300	269036470	5460	5460	5460	5460	0
122	20240627	184200	269036470	5460	5460	5460	5460	1479
123	20240627	184100	269036470	5460	5460	5460	5460	0
124	20240627	184000	269036470	5460	5460	5460	5460	0
125	20240627	183900	269036470	5460	5460	5460	5460	0
126	20240627	183800	269036470	5460	5460	5460	5460	0
127	20240627	183700	269036470	5460	5460	5460	5460	0
128	20240627	183600	269036470	5460	5460	5460	5460	0
129	20240627	183500	269036470	5460	5460	5460	5460	0
130	20240627	183400	269036470	5460	5460	5460	5460	0
131	20240627	183300	269036470	5460	5460	5460	5460	0
132	20240627	183200	269036470	5460	5460	5460	5460	0
133	20240627	183100	269036470	5460	5460	5460	5460	0
134	20240627	183000	269036470	5460	5460	5460	5460	0
135	20240627	182900	269036470	5460	5460	5460	5460	0
136	20240627	182800	269036470	5460	5460	5460	5460	0
137	20240627	182700	269036470	5460	5460	5460	5460	0
138	20240627	182600	269036470	5460	5460	5460	5460	0
139	20240627	182500	269036470	5460	5460	5460	5460	0
140	20240627	182400	269036470	5460	5460	5460	5460	0
141	20240627	182300	269036470	5460	5460	5460	5460	0
142	20240627	182200	269036470	5460	5460	5460	5460	0
143	20240627	182100	269036470	5460	5460	5460	5460	0
144	20240627	182000	269036470	5460	5460	5460	5460	0
145	20240627	181900	269036470	5460	5460	5460	5460	0
146	20240627	181800	269036470	5460	5460	5460	5460	0
147	20240627	181700	269036470	5460	5460	5460	5460	0
148	20240627	181600	269036470	5460	5460	5460	5460	0
149	20240627	181500	269036470	5460	5460	5460	5460	0
150	20240627	181400	269036470	5460	5460	5460	5460	0
151	20240627	181300	269036470	5460	5460	5460	5460	0
152	20240627	181200	269036470	5460	5460	5460	5460	1479
153	20240627	181100	269036470	5460	5460	5460	5460	0
154	20240627	181000	269036470	5460	5460	5460	5460	0
155	20240627	180900	269036470	5460	5460	5460	5460	0
156	20240627	180800	269036470	5460	5460	5460	5460	0
157	20240627	180700	269036470	5460	5460	5460	5460	0
158	20240627	180600	269036470	5460	5460	5460	5460	0
159	20240627	180500	269036470	5460	5460	5460	5460	0
160	20240627	180400	269036470	5460	5460	5460	5460	0
161	20240627	180300	269036470	5460	5460	5460	5460	0
162	20240627	180200	269036470	5460	5460	5460	5460	0
163	20240627	180100	269036470	5460	5460	5460	5460	0
164	20240627	180000	269036470	5460	5460	5460	5460	0
165	20240627	175900	269036470	5460	5460	5460	5460	0
166	20240627	175800	269036470	5460	5460	5460	5460	0
167	20240627	175700	269036470	5460	5460	5460	5460	0
168	20240627	175600	269036470	5460	5460	5460	5460	0
169	20240627	175500	269036470	5460	5460	5460	5460	0
170	20240627	175400	269036470	5460	5460	5460	5460	0
171	20240627	175300	269036470	5460	5460	5460	5460	0
172	20240627	175200	269036470	5460	5460	5460	5460	0
173	20240627	175100	269036470	5460	5460	5460	5460	0
174	20240627	175000	269036470	5460	5460	5460	5460	0
175	20240627	174900	269036470	5460	5460	5460	5460	0
176	20240627	174800	269036470	5460	5460	5460	5460	0
177	20240627	174700	269036470	5460	5460	5460	5460	0
178	20240627	174600	269036470	5460	5460	5460	5460	0
179	20240627	174500	269036470	5460	5460	5460	5460	0
180	20240627	174400	269036470	5460	5460	5460	5460	0
181	20240627	174300	269036470	5460	5460	5460	5460	0
182	20240627	174200	269036470	5460	5460	5460	5460	1479
183	20240627	174100	269036470	5460	5460	5460	5460	0
184	20240627	174000	269036470	5460	5460	5460	5460	0
185	20240627	173900	269036470	5460	5460	5460	5460	0
186	20240627	173800	269036470	5460	5460	5460	5460	0
187	20240627	173700	269036470	5460	5460	5460	5460	0
188	20240627	173600	269036470	5460	5460	5460	5460	0
189	20240627	173500	269036470	5460	5460	5460	5460	0
190	20240627	173400	269036470	5460	5460	5460	5460	0
191	20240627	173300	269036470	5460	5460	5460	5460	0
192	20240627	173200	269036470	5460	5460	5460	5460	0
193	20240627	173100	269036470	5460	5460	5460	5460	0
194	20240627	173000	269036470	5460	5460	5460	5460	0
195	20240627	172900	269036470	5460	5460	5460	5460	0
196	20240627	172800	269036470	5460	5460	5460	5460	0
197	20240627	172700	269036470	5460	5460	5460	5460	0
198	20240627	172600	269036470	5460	5460	5460	5460	0
199	20240627	172500	269036470	5460	5460	5460	5460	0
200	20240627	172400	269036470	5460	5460	5460	5460	0
201	20240627	172300	269036470	5460	5460	5460	5460	0
202	20240627	172200	269036470	5460	5460	5460	5460	0
203	20240627	172100	269036470	5460	5460	5460	5460	0
204	20240627	172000	269036470	5460	5460	5460	5460	0
205	20240627	171900	269036470	5460	5460	5460	5460	0
206	20240627	171800	269036470	5460	5460	5460	5460	0
207	20240627	171700	269036470	5460	5460	5460	5460	0
208	20240627	171600	269036470	5460	5460	5460	5460	0
209	20240627	171500	269036470	5460	5460	5460	5460	0
210	20240627	171400	269036470	5460	5460	5460	5460	0
211	20240627	171300	269036470	5460	5460	5460	5460	0
212	20240627	171200	269036470	5460	5460	5460	5460	1479
213	20240627	171100	269036470	5460	5460	5460	5460	0
214	20240627	171000	269036470	5460	5460	5460	5460	0
215	20240627	170900	269036470	5460	5460	5460	5460	0
216	20240627	170800	269036470	5460	5460	5460	5460	0
217	20240627	170700	269036470	5460	5460	5460	5460	0
218	20240627	170600	269036470	5460	5460	5460	5460	0
219	20240627	170500	269036470	5460	5460	5460	5460	0
220	20240627	170400	269036470	5460	5460	5460	5460	0
221	20240627	170300	269036470	5460	5460	5460	5460	0
222	20240627	170200	269036470	5460	5460	5460	5460	0
223	20240627	170100	269036470	5460	5460	5460	5460	0
224	20240627	170000	269036470	5460	5460	5460	5460	0
225	20240627	165900	269036470	5460	5460	5460	5460	0
226	20240627	165800	269036470	5460	5460	5460	5460	0
227	20240627	165700	269036470	5460	5460	5460	5460	0
228	20240627	165600	269036470	5460	5460	5460	5460	0
229	20240627	165500	269036470	5460	5460	5460	5460	0
230	20240627	165400	269036470	5460	5460	5460	5460	0
231	20240627	165300	269036470	5460	5460	5460	5460	0
232	20240627	165200	269036470	5460	5460	5460	5460	0
233	20240627	165100	269036470	5460	5460	5460	5460	0
234	20240627	165000	269036470	5460	5460	5460	5460	0
235	20240627	164900	269036470	5460	5460	5460	5460	0
236	20240627	164800	269036470	5460	5460	5460	5460	0
237	20240627	164700	269036470	5460	5460	5460	5460	0
238	20240627	164600	269036470	5460	5460	5460	5460	0
239	20240627	164500	269036470	5460	5460	5460	5460	0
240	20240627	164400	269036470	5460	5460	5460	5460	0
241	20240627	164300	269036470	5460	5460	5460	5460	0
242	20240627	164200	269036470	5460	5460	5460	5460	1479
243	20240627	164100	269036470	5460	5460	5460	5460	0
244	20240627	164000	269036470	5460	5460	5460	5460	0
245	20240627	163900	269036470	5460	5460	5460	5460	0
246	20240627	163800	269036470	5460	5460	5460	5460	0
247	20240627	163700	269036470	5460	5460	5460	5460	0
248	20240627	163600	269036470	5460	5460	5460	5460	0
249	20240627	163500	269036470	5460	5460	5460	5460	0
250	20240627	163400	269036470	5460	5460	5460	5460	0
251	20240627	163300	269036470	5460	5460	5460	5460	0
252	20240627	163200	269036470	5460	5460	5460	5460	0
253	20240627	163100	269036470	5460	5460	5460	5460	0
254	20240627	163000	269036470	5460	5460	5460	5460	0
255	20240627	162900	269036470	5460	5460	5460	5460	0
256	20240627	162800	269036470	5460	5460	5460	5460	0
257	20240627	162700	269036470	5460	5460	5460	5460	0
258	20240627	162600	269036470	5460	5460	5460	5460	0
259	20240627	162500	269036470	5460	5460	5460	5460	0
260	20240627	162400	269036470	5460	5460	5460	5460	0
261	20240627	162300	269036470	5460	5460	5460	5460	0
262	20240627	162200	269036470	5460	5460	5460	5460	0
263	20240627	162100	269036470	5460	5460	5460	5460	0
264	20240627	162000	269036470	5460	5460	5460	5460	0
265	20240627	161900	269036470	5460	5460	5460	5460	0
266	20240627	161800	269036470	5460	5460	5460	5460	0
267	20240627	161700	269036470	5460	5460	5460	5460	0
268	20240627	161600	269036470	5460	5460	5460	5460	0
269	20240627	161500	269036470	5460	5460	5460	5460	0
270	20240627	161400	269036470	5460	5460	5460	5460	0
271	20240627	161300	269036470	5460	5460	5460	5460	0
272	20240627	161200	269036470	5460	5460	5460	5460	1479
273	20240627	161100	269036470	5460	5460	5460	5460	0
274	20240627	161000	269036470	5460	5460	5460	5460	0
275	20240627	160900	269036470	5460	5460	5460	5460	0
276	20240627	160800	269036470	5460	5460	5460	5460	0
277	20240627	160700	269036470	5460	5460	5460	5460	0
278	20240627	160600	269036470	5460	5460	5460	5460	0
279	20240627	160500	269036470	5460	5460	5460	5460	0
280	20240627	160400	269036470	5460	5460	5460	5460	0
281	20240627	160300	269036470	5460	5460	5460	5460	0
282	20240627	160200	269036470	5460	5460	5460	5460	0
283	20240627	160100	269036470	5460	5460	5460	5460	0
284	20240627	160000	269036470	5460	5460	5460	5460	0
285	20240627	155900	269036470	5460	5460	5460	5460	0
286	20240627	155800	269036470	5460	5460	5460	5460	0
287	20240627	155700	269036470	5460	5460	5460	5460	0
288	20240627	155600	269036470	5460	5460	5460	5460	0
289	20240627	155500	269036470	5460	5460	5460	5460	0
290	20240627	155400	269036470	5460	5460	5460	5460	0
291	20240627	155300	269036470	5460	5460	5460	5460	0
292	20240627	155200	269036470	5460	5460	5460	5460	0
293	20240627	155100	269036470	5460	5460	5460	5460	0
294	20240627	155000	269036470	5460	5460	5460	5460	0
295	20240627	154900	269036470	5460	5460	5460	5460	0
296	20240627	154800	269036470	5460	5460	5460	5460	0
297	20240627	154700	269036470	5460	5460	5460	5460	0
298	20240627	154600	269036470	5460	5460	5460	5460	0
299	20240627	154500	269036470	5460	5460	5460	5460	0
300	20240627	154400	269036470	5460	5460	5460	5460	0
301	20240627	154300	269036470	5460	5460	5460	5460	0
302	20240627	154200	269036470	5460	5460	5460	5460	1479
303	20240627	154100	269036470	5460	5460	5460	5460	0
304	20240627	154000	269036470	5460	5460	5460	5460	0
305	20240627	153900	269036470	5460	5460	5460	5460	0
306	20240627	153800	269036470	5460	5460	5460	5460	0
307	20240627	153700	269036470	5460	5460	5460	5460	0
308	20240627	153600	269036470	5460	5460	5460	5460	0
309	20240627	153500	269036470	5460	5460	5460	5460	0
310	20240627	153400	269036470	5460	5460	5460	5460	0
311	20240627	153300	269036470	5460	5460	5460	5460	0
312	20240627	153200	269036470	5460	5460	5460	5460	0
313	20240627	153100	269036470	5460	5460	5460	5460	0
314	20240627	153000	269036470	5460	5460	5460	5460	1479
315	20240627	152900	260961130	5480	5480	5480	5480	0
316	20240627	152800	260961130	5480	5480	5480	5480	0
317	20240627	152700	260961130	5480	5480	5480	5480	0
318	20240627	152600	260961130	5480	5480	5480	5480	0
319	20240627	152500	260961130	5480	5480	5480	5480	0
320	20240627	152400	260961130	5480	5480	5480	5480	0
321	20240627	152300	260961130	5480	5480	5480	5480	0
322	20240627	152200	260961130	5480	5480	5480	5480	0
323	20240627	152100	260961130	5480	5480	5480	5480	0
324	20240627	152000	260961130	5480	5480	5480	5480	0
325	20240627	151900	260961130	5480	5520	5520	5480	91
326	20240627	151800	260460440	5480	5480	5480	5480	37
327	20240627	151700	260257680	5480	5480	5480	5480	18
328	20240627	151600	260159040	5510	5510	5510	5510	267
329	20240627	151500	258687870	5520	5520	5520	5520	0
330	20240627	151400	258687870	5520	5520	5520	5520	131
331	20240627	151300	257964750	5480	5480	5480	5480	0
332	20240627	151200	257964750	5480	5480	5480	5480	1
333	20240627	151100	257959270	5510	5510	5510	5510	123
334	20240627	151000	257281540	5520	5520	5520	5520	0
335	20240627	150900	257281540	5520	5520	5520	5520	152
336	20240627	150800	256442500	5520	5520	5520	5520	0
337	20240627	150700	256442500	5520	5490	5520	5490	221
338	20240627	150600	255228610	5490	5490	5490	5490	22
339	20240627	150500	255107830	5490	5490	5490	5490	9
340	20240627	150400	255058420	5490	5510	5510	5490	168
341	20240627	150300	254133200	5520	5520	5520	5520	0
342	20240627	150200	254133200	5520	5520	5520	5520	109
343	20240627	150100	253531520	5490	5500	5500	5490	1470
344	20240627	150000	245450120	5550	5550	5550	5550	138
345	20240627	145900	244684220	5550	5550	5550	5550	0
346	20240627	145800	244684220	5550	5550	5550	5550	628
347	20240627	145700	241198820	5510	5550	5550	5510	731
348	20240627	145600	237166290	5550	5550	5550	5550	0
349	20240627	145500	237166290	5550	5550	5550	5550	145
350	20240627	145400	236361540	5510	5550	5550	5510	37
351	20240627	145300	236157590	5550	5550	5550	5550	0
352	20240627	145200	236157590	5550	5550	5550	5550	109
353	20240627	145100	235552640	5550	5550	5550	5550	1
354	20240627	145000	235547090	5540	5540	5540	5540	151
355	20240627	144900	234710550	5540	5540	5540	5540	0
356	20240627	144800	234710550	5540	5540	5540	5540	142
357	20240627	144700	233923870	5520	5520	5520	5520	2
358	20240627	144600	233912830	5520	5520	5520	5520	0
359	20240627	144500	233912830	5520	5520	5520	5520	90
360	20240627	144400	233416030	5520	5520	5520	5520	0
361	20240627	144300	233416030	5520	5520	5520	5520	124
362	20240627	144200	232731550	5510	5520	5520	5510	30
363	20240627	144100	232566240	5540	5540	5540	5540	132
364	20240627	144000	231834960	5540	5540	5540	5540	0
365	20240627	143900	231834960	5540	5540	5540	5540	0
366	20240627	143800	231834960	5540	5540	5540	5540	122
367	20240627	143700	231159080	5540	5540	5540	5540	0
368	20240627	143600	231159080	5540	5540	5540	5540	127
369	20240627	143500	230455500	5540	5540	5540	5540	0
370	20240627	143400	230455500	5540	5540	5540	5540	0
371	20240627	143300	230455500	5540	5540	5540	5540	127
372	20240627	143200	229751920	5530	5530	5530	5530	0
373	20240627	143100	229751920	5530	5530	5530	5530	166
374	20240627	143000	228833940	5530	5530	5530	5530	0
375	20240627	142900	228833940	5530	5530	5530	5530	107
376	20240627	142800	228242230	5520	5520	5520	5520	0
377	20240627	142700	228242230	5520	5520	5520	5520	5
378	20240627	142600	228214630	5520	5520	5520	5520	146
379	20240627	142500	227408710	5520	5530	5530	5520	1083
380	20240627	142400	221429720	5530	5530	5530	5530	26
381	20240627	142300	221285940	5520	5520	5520	5520	0
382	20240627	142200	221285940	5520	5510	5520	5510	130
383	20240627	142100	220568350	5520	5520	5520	5520	1
384	20240627	142000	220562830	5560	5560	5560	5560	0
385	20240627	141900	220562830	5560	5550	5560	5550	126
386	20240627	141800	219862280	5550	5540	5550	5540	1000
387	20240627	141700	214312800	5540	5540	5540	5540	140
388	20240627	141600	213537200	5540	5540	5540	5540	0
389	20240627	141500	213537200	5540	5540	5540	5540	114
390	20240627	141400	212905640	5540	5540	5540	5540	0
391	20240627	141300	212905640	5540	5540	5540	5540	0
392	20240627	141200	212905640	5540	5540	5540	5540	135
393	20240627	141100	212157740	5530	5530	5530	5530	0
394	20240627	141000	212157740	5530	5540	5540	5530	121
395	20240627	140900	211487410	5540	5540	5540	5540	0
396	20240627	140800	211487410	5540	5540	5540	5540	0
397	20240627	140700	211487410	5540	5540	5540	5540	143
398	20240627	140600	210695190	5530	5530	5530	5530	0
399	20240627	140500	210695190	5530	5540	5540	5530	113
400	20240627	140400	210070280	5510	5510	5510	5510	6
401	20240627	140300	210037220	5510	5530	5530	5510	728
402	20240627	140200	206021380	5520	5520	5520	5520	1
403	20240627	140100	206015860	5520	5520	5520	5520	20
404	20240627	140000	205905460	5520	5520	5520	5520	5
405	20240627	135900	205877860	5530	5530	5530	5530	0
406	20240627	135800	205877860	5530	5530	5530	5530	139
407	20240627	135700	205109190	5510	5510	5510	5510	0
408	20240627	135600	205109190	5510	5510	5510	5510	341
409	20240627	135500	203230280	5500	5500	5500	5500	115
410	20240627	135400	202597780	5500	5500	5500	5500	0
411	20240627	135300	202597780	5500	5500	5500	5500	6
412	20240627	135200	202564780	5490	5490	5490	5490	0
413	20240627	135100	202564780	5490	5490	5490	5490	1
414	20240627	135000	202559290	5520	5520	5520	5520	0
415	20240627	134900	202559290	5520	5520	5520	5520	0
416	20240627	134800	202559290	5520	5520	5520	5520	138
417	20240627	134700	201797530	5500	5500	5500	5500	17
418	20240627	134600	201704030	5500	5500	5500	5500	99
419	20240627	134500	201159530	5500	5500	5500	5500	0
420	20240627	134400	201159530	5500	5500	5500	5500	144
421	20240627	134300	200367530	5490	5490	5490	5490	0
422	20240627	134200	200367530	5490	5490	5490	5490	0
423	20240627	134100	200367530	5490	5490	5490	5490	110
424	20240627	134000	199763630	5530	5530	5530	5530	0
425	20240627	133900	199763630	5530	5530	5530	5530	128
426	20240627	133800	199055790	5530	5530	5530	5530	0
427	20240627	133700	199055790	5530	5530	5530	5530	135
428	20240627	133600	198309240	5530	5530	5530	5530	0
429	20240627	133500	198309240	5530	5530	5530	5530	0
430	20240627	133400	198309240	5530	5530	5530	5530	138
431	20240627	133300	197546100	5520	5520	5520	5520	0
432	20240627	133200	197546100	5520	5520	5520	5520	117
433	20240627	133100	196900260	5530	5530	5530	5530	0
434	20240627	133000	196900260	5530	5530	5530	5530	0
435	20240627	132900	196900260	5530	5490	5540	5490	1134
436	20240627	132800	190656430	5460	5460	5460	5460	3262
437	20240627	132700	172845910	5460	5490	5490	5460	2857
438	20240627	132600	157209780	5500	5500	5500	5500	0
439	20240627	132500	157209780	5500	5500	5500	5500	129
440	20240627	132400	156500280	5500	5500	5500	5500	1
441	20240627	132300	156494780	5500	5500	5500	5500	0
442	20240627	132200	156494780	5500	5500	5500	5500	125
443	20240627	132100	155807280	5500	5500	5500	5500	0
444	20240627	132000	155807280	5500	5490	5500	5490	999
445	20240627	131900	150316450	5500	5500	5500	5500	0
446	20240627	131800	150316450	5500	5500	5500	5500	0
447	20240627	131700	150316450	5500	5500	5500	5500	0
448	20240627	131600	150316450	5500	5500	5500	5500	0
449	20240627	131500	150316450	5500	5500	5500	5500	0
450	20240627	131400	150316450	5500	5500	5500	5500	0
451	20240627	131300	150316450	5500	5500	5500	5500	0
452	20240627	131200	150316450	5500	5500	5500	5500	0
453	20240627	131100	150316450	5500	5500	5500	5500	0
454	20240627	131000	150316450	5500	5500	5500	5500	0
455	20240627	130900	150316450	5500	5500	5500	5500	0
456	20240627	130800	150316450	5500	5500	5500	5500	0
457	20240627	130700	150316450	5500	5500	5500	5500	0
458	20240627	130600	150316450	5500	5500	5500	5500	8
459	20240627	130500	150272450	5500	5500	5500	5500	266
460	20240627	130400	148809450	5500	5500	5500	5500	0
461	20240627	130300	148809450	5500	5500	5500	5500	0
462	20240627	130200	148809450	5500	5500	5500	5500	0
463	20240627	130100	148809450	5500	5500	5500	5500	0
464	20240627	130000	148809450	5500	5500	5500	5500	0
465	20240627	125900	148809450	5500	5500	5500	5500	0
466	20240627	125800	148809450	5500	5500	5500	5500	0
467	20240627	125700	148809450	5500	5500	5500	5500	0
468	20240627	125600	148809450	5500	5500	5500	5500	0
469	20240627	125500	148809450	5500	5500	5500	5500	0
470	20240627	125400	148809450	5500	5500	5500	5500	0
471	20240627	125300	148809450	5500	5500	5500	5500	8
472	20240627	125200	148765450	5490	5490	5490	5490	0
473	20240627	125100	148765450	5490	5490	5490	5490	0
474	20240627	125000	148765450	5490	5490	5490	5490	110
475	20240627	124900	148161550	5480	5480	5480	5480	0
476	20240627	124800	148161550	5480	5480	5480	5480	0
477	20240627	124700	148161550	5480	5480	5480	5480	0
478	20240627	124600	148161550	5480	5480	5480	5480	0
479	20240627	124500	148161550	5480	5480	5480	5480	0
480	20240627	124400	148161550	5480	5480	5480	5480	0
481	20240627	124300	148161550	5480	5480	5480	5480	0
482	20240627	124200	148161550	5480	5480	5480	5480	0
483	20240627	124100	148161550	5480	5480	5480	5480	0
484	20240627	124000	148161550	5480	5480	5480	5480	0
485	20240627	123900	148161550	5480	5480	5480	5480	0
486	20240627	123800	148161550	5480	5480	5480	5480	0
487	20240627	123700	148161550	5480	5480	5480	5480	0
488	20240627	123600	148161550	5480	5480	5480	5480	0
489	20240627	123500	148161550	5480	5480	5480	5480	0
490	20240627	123400	148161550	5480	5480	5480	5480	35
491	20240627	123300	147969750	5480	5480	5480	5480	0
492	20240627	123200	147969750	5480	5480	5480	5480	0
493	20240627	123100	147969750	5480	5480	5480	5480	0
494	20240627	123000	147969750	5480	5480	5480	5480	0
495	20240627	122900	147969750	5480	5480	5480	5480	0
496	20240627	122800	147969750	5480	5480	5480	5480	0
497	20240627	122700	147969750	5480	5480	5480	5480	0
498	20240627	122600	147969750	5480	5480	5480	5480	151
499	20240627	122500	147142270	5480	5480	5480	5480	0
500	20240627	122400	147142270	5480	5490	5490	5480	73
501	20240627	122300	146741730	5490	5490	5490	5490	0
502	20240627	122200	146741730	5490	5490	5490	5490	0
503	20240627	122100	146741730	5490	5490	5490	5490	0
504	20240627	122000	146741730	5490	5490	5490	5490	1
505	20240627	121900	146736240	5530	5530	5530	5530	0
506	20240627	121800	146736240	5530	5530	5530	5530	0
507	20240627	121700	146736240	5530	5530	5530	5530	0
508	20240627	121600	146736240	5530	5530	5530	5530	0
509	20240627	121500	146736240	5530	5530	5530	5530	5
510	20240627	121400	146708590	5530	5530	5530	5530	2
511	20240627	121300	146697530	5540	5540	5540	5540	0
512	20240627	121200	146697530	5540	5490	5540	5490	91
513	20240627	121100	146195440	5480	5480	5480	5480	0
514	20240627	121000	146195440	5480	5480	5480	5480	0
515	20240627	120900	146195440	5480	5480	5480	5480	1
516	20240627	120800	146189960	5480	5480	5480	5480	1
517	20240627	120700	146184480	5480	5480	5480	5480	0
518	20240627	120600	146184480	5480	5480	5480	5480	0
519	20240627	120500	146184480	5480	5480	5480	5480	1
520	20240627	120400	146179000	5480	5480	5480	5480	0
521	20240627	120300	146179000	5480	5480	5480	5480	0
522	20240627	120200	146179000	5480	5480	5480	5480	5
523	20240627	120100	146151600	5480	5480	5480	5480	0
524	20240627	120000	146151600	5480	5480	5480	5480	0
525	20240627	115900	146151600	5480	5490	5490	5480	6
526	20240627	115800	146118710	5500	5500	5500	5500	0
527	20240627	115700	146118710	5500	5500	5500	5500	0
528	20240627	115600	146118710	5500	5500	5500	5500	0
529	20240627	115500	146118710	5500	5500	5500	5500	12
530	20240627	115400	146052710	5510	5510	5510	5510	1
531	20240627	115300	146047200	5530	5530	5530	5530	0
532	20240627	115200	146047200	5530	5530	5530	5530	0
533	20240627	115100	146047200	5530	5530	5530	5530	0
534	20240627	115000	146047200	5530	5530	5530	5530	34
535	20240627	114900	145859180	5540	5530	5540	5530	72
536	20240627	114800	145460680	5540	5480	5540	5480	168
537	20240627	114700	144534540	5470	5470	5470	5470	0
538	20240627	114600	144534540	5470	5470	5470	5470	150
539	20240627	114500	143714040	5480	5480	5480	5480	4
540	20240627	114400	143692120	5470	5470	5470	5470	0
541	20240627	114300	143692120	5470	5480	5480	5470	595
542	20240627	114200	140437170	5480	5470	5480	5470	915
543	20240627	114100	135428450	5470	5470	5470	5470	856
544	20240627	114000	130746130	5470	5470	5470	5470	0
545	20240627	113900	130746130	5470	5470	5470	5470	0
546	20240627	113800	130746130	5470	5470	5470	5470	24
547	20240627	113700	130614850	5460	5460	5460	5460	0
548	20240627	113600	130614850	5460	5460	5460	5460	0
549	20240627	113500	130614850	5460	5460	5460	5460	0
550	20240627	113400	130614850	5460	5460	5460	5460	0
551	20240627	113300	130614850	5460	5460	5460	5460	0
552	20240627	113200	130614850	5460	5460	5460	5460	0
553	20240627	113100	130614850	5460	5460	5460	5460	0
554	20240627	113000	130614850	5460	5460	5460	5460	1
555	20240627	112900	130609390	5460	5460	5460	5460	0
556	20240627	112800	130609390	5460	5460	5460	5460	0
557	20240627	112700	130609390	5460	5460	5460	5460	736
558	20240627	112600	126590830	5460	5460	5460	5460	2
559	20240627	112500	126579910	5460	5460	5460	5460	19
560	20240627	112400	126476170	5460	5460	5460	5460	5
561	20240627	112300	126448870	5470	5470	5470	5470	0
562	20240627	112200	126448870	5470	5470	5470	5470	139
563	20240627	112100	125688540	5470	5470	5470	5470	623
564	20240627	112000	122280730	5470	5470	5470	5470	0
565	20240627	111900	122280730	5470	5470	5470	5470	0
566	20240627	111800	122280730	5470	5470	5470	5470	0
567	20240627	111700	122280730	5470	5470	5470	5470	0
568	20240627	111600	122280730	5470	5470	5470	5470	0
569	20240627	111500	122280730	5470	5470	5470	5470	0
570	20240627	111400	122280730	5470	5470	5470	5470	0
571	20240627	111300	122280730	5470	5470	5470	5470	0
572	20240627	111200	122280730	5470	5470	5470	5470	72
573	20240627	111100	121886890	5460	5460	5460	5460	0
574	20240627	111000	121886890	5460	5460	5460	5460	44
575	20240627	110900	121646650	5460	5460	5460	5460	0
576	20240627	110800	121646650	5460	5460	5460	5460	0
577	20240627	110700	121646650	5460	5460	5460	5460	2
578	20240627	110600	121635730	5460	5450	5460	5450	666
579	20240627	110500	118005370	5450	5460	5460	5450	101
580	20240627	110400	117454910	5460	5470	5470	5460	907
581	20240627	110300	112501960	5470	5470	5470	5470	0
582	20240627	110200	112501960	5470	5470	5470	5470	0
583	20240627	110100	112501960	5470	5470	5470	5470	0
584	20240627	110000	112501960	5470	5470	5470	5470	0
585	20240627	105900	112501960	5470	5470	5470	5470	0
586	20240627	105800	112501960	5470	5470	5470	5470	266
587	20240627	105700	111046940	5470	5470	5470	5470	0
588	20240627	105600	111046940	5470	5470	5470	5470	0
589	20240627	105500	111046940	5470	5470	5470	5470	0
590	20240627	105400	111046940	5470	5470	5470	5470	0
591	20240627	105300	111046940	5470	5480	5480	5470	177
592	20240627	105200	110077250	5540	5540	5540	5540	0
593	20240627	105100	110077250	5540	5540	5540	5540	0
594	20240627	105000	110077250	5540	5540	5540	5540	0
595	20240627	104900	110077250	5540	5540	5540	5540	0
596	20240627	104800	110077250	5540	5540	5540	5540	0
597	20240627	104700	110077250	5540	5540	5540	5540	0
598	20240627	104600	110077250	5540	5540	5540	5540	2
599	20240627	104500	110066170	5540	5510	5540	5510	184
600	20240627	104400	109051160	5510	5510	5510	5510	18
601	20240627	104300	108951980	5510	5490	5510	5490	7
602	20240627	104200	108913450	5510	5510	5510	5510	1
603	20240627	104100	108907940	5490	5490	5490	5490	0
604	20240627	104000	108907940	5490	5490	5490	5490	18
605	20240627	103900	108809120	5480	5480	5480	5480	0
606	20240627	103800	108809120	5480	5480	5480	5480	0
607	20240627	103700	108809120	5480	5480	5480	5480	0
608	20240627	103600	108809120	5480	5480	5480	5480	0
609	20240627	103500	108809120	5480	5480	5480	5480	0
610	20240627	103400	108809120	5480	5480	5480	5480	1
611	20240627	103300	108803640	5470	5470	5470	5470	0
612	20240627	103200	108803640	5470	5470	5470	5470	31
613	20240627	103100	108634070	5470	5470	5470	5470	38
614	20240627	103000	108426210	5470	5450	5470	5450	108
615	20240627	102900	107836650	5450	5450	5450	5450	0
616	20240627	102800	107836650	5450	5450	5450	5450	0
617	20240627	102700	107836650	5450	5450	5450	5450	5
618	20240627	102600	107809400	5460	5460	5460	5460	10
619	20240627	102500	107754800	5470	5470	5470	5470	0
620	20240627	102400	107754800	5470	5470	5470	5470	50
621	20240627	102300	107481300	5470	5470	5470	5470	0
622	20240627	102200	107481300	5470	5470	5470	5470	1
623	20240627	102100	107475830	5450	5510	5510	5450	500
624	20240627	102000	104744830	5530	5460	5530	5460	400
625	20240627	101900	102547860	5460	5440	5460	5440	2703
626	20240627	101800	87839690	5450	5450	5450	5450	102
627	20240627	101700	87283790	5450	5470	5470	5450	3000
628	20240627	101600	70928060	5470	5470	5470	5470	0
629	20240627	101500	70928060	5470	5470	5470	5470	0
630	20240627	101400	70928060	5470	5470	5470	5470	0
631	20240627	101300	70928060	5470	5470	5470	5470	0
632	20240627	101200	70928060	5470	5470	5470	5470	21
633	20240627	101100	70813190	5470	5470	5470	5470	0
634	20240627	101000	70813190	5470	5470	5470	5470	0
635	20240627	100900	70813190	5470	5470	5470	5470	0
636	20240627	100800	70813190	5470	5480	5480	5470	133
637	20240627	100700	70085550	5500	5500	5500	5500	2
638	20240627	100600	70074550	5500	5500	5500	5500	0
639	20240627	100500	70074550	5500	5500	5500	5500	0
640	20240627	100400	70074550	5500	5500	5500	5500	2
641	20240627	100300	70063550	5500	5490	5500	5490	2
642	20240627	100200	70052560	5480	5480	5480	5480	0
643	20240627	100100	70052560	5480	5480	5480	5480	0
644	20240627	100000	70052560	5480	5480	5480	5480	484
645	20240627	095900	67400240	5480	5480	5480	5480	5
646	20240627	095800	67372840	5480	5480	5480	5480	0
647	20240627	095700	67372840	5480	5480	5480	5480	1
648	20240627	095600	67367360	5480	5480	5480	5480	4
649	20240627	095500	67345440	5480	5480	5480	5480	1
650	20240627	095400	67339960	5470	5480	5480	5470	6
651	20240627	095300	67307130	5480	5480	5480	5480	91
652	20240627	095200	66808450	5480	5480	5480	5480	1
653	20240627	095100	66802970	5470	5470	5470	5470	0
654	20240627	095000	66802970	5470	5480	5480	5470	324
655	20240627	094900	65030680	5480	5480	5480	5480	2
656	20240627	094800	65019720	5480	5480	5480	5480	320
657	20240627	094700	63266120	5490	5500	5500	5490	1174
658	20240627	094600	56810160	5510	5510	5510	5510	0
659	20240627	094500	56810160	5510	5510	5510	5510	100
660	20240627	094400	56259160	5500	5500	5500	5500	0
661	20240627	094300	56259160	5500	5500	5500	5500	0
662	20240627	094200	56259160	5500	5500	5500	5500	50
663	20240627	094100	55984160	5500	5500	5500	5500	0
664	20240627	094000	55984160	5500	5500	5500	5500	50
665	20240627	093900	55709160	5500	5520	5520	5500	201
666	20240627	093800	54601660	5540	5540	5540	5540	0
667	20240627	093700	54601660	5540	5540	5540	5540	0
668	20240627	093600	54601660	5540	5540	5540	5540	0
669	20240627	093500	54601660	5540	5540	5540	5540	0
670	20240627	093400	54601660	5540	5500	5540	5500	234
671	20240627	093300	53305620	5530	5530	5530	5530	1
672	20240627	093200	53300090	5500	5500	5500	5500	2
673	20240627	093100	53289090	5490	5490	5490	5490	0
674	20240627	093000	53289090	5490	5500	5500	5490	114
675	20240627	092900	52662940	5500	5510	5510	5500	2071
676	20240627	092800	41272430	5510	5520	5520	5510	597
677	20240627	092700	37982090	5530	5530	5530	5530	0
678	20240627	092600	37982090	5530	5530	5530	5530	2
679	20240627	092500	37971030	5540	5540	5540	5540	33
680	20240627	092400	37788210	5530	5530	5530	5530	0
681	20240627	092300	37788210	5530	5530	5530	5530	0
682	20240627	092200	37788210	5530	5530	5530	5530	0
683	20240627	092100	37788210	5530	5530	5530	5530	62
684	20240627	092000	37445350	5530	5530	5530	5530	4
685	20240627	091900	37423230	5530	5530	5530	5530	1
686	20240627	091800	37417700	5530	5530	5530	5530	2
687	20240627	091700	37406640	5530	5530	5530	5530	0
688	20240627	091600	37406640	5530	5530	5530	5530	0
689	20240627	091500	37406640	5530	5520	5530	5520	123
690	20240627	091400	36727570	5520	5520	5540	5520	449
691	20240627	091300	34248990	5530	5530	5530	5530	0
692	20240627	091200	34248990	5530	5530	5530	5530	0
693	20240627	091100	34248990	5530	5530	5550	5530	81
694	20240627	091000	33800840	5530	5530	5530	5530	44
695	20240627	090900	33557520	5540	5540	5540	5540	616
696	20240627	090800	30144880	5550	5550	5550	5550	23
697	20240627	090700	30017230	5550	5540	5550	5540	414
698	20240627	090600	27723370	5520	5510	5520	5510	2
699	20240627	090500	27712340	5500	5500	5500	5500	10
700	20240627	090400	27657340	5500	5470	5500	5470	1109
701	20240627	090300	21566720	5480	5440	5480	5440	18
702	20240627	090200	21468720	5440	5450	5450	5440	300
703	20240627	090100	19835520	5440	5460	5480	5430	182
704	20240627	090000	18843450	5430	5540	5540	5430	3435