KissMeData/037560/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192200	273133860	2980	2980	2980	2980	1075
3	20240627	192100	273133860	2980	2980	2980	2980	0
4	20240627	192000	273133860	2980	2980	2980	2980	0
5	20240627	191900	273133860	2980	2980	2980	2980	0
6	20240627	191800	273133860	2980	2980	2980	2980	0
7	20240627	191700	273133860	2980	2980	2980	2980	0
8	20240627	191600	273133860	2980	2980	2980	2980	0
9	20240627	191500	273133860	2980	2980	2980	2980	0
10	20240627	191400	273133860	2980	2980	2980	2980	0
11	20240627	191300	273133860	2980	2980	2980	2980	0
12	20240627	191200	273133860	2980	2980	2980	2980	0
13	20240627	191100	273133860	2980	2980	2980	2980	0
14	20240627	191000	273133860	2980	2980	2980	2980	0
15	20240627	190900	273133860	2980	2980	2980	2980	0
16	20240627	190800	273133860	2980	2980	2980	2980	0
17	20240627	190700	273133860	2980	2980	2980	2980	0
18	20240627	190600	273133860	2980	2980	2980	2980	0
19	20240627	190500	273133860	2980	2980	2980	2980	0
20	20240627	190400	273133860	2980	2980	2980	2980	0
21	20240627	190300	273133860	2980	2980	2980	2980	0
22	20240627	190200	273133860	2980	2980	2980	2980	0
23	20240627	190100	273133860	2980	2980	2980	2980	0
24	20240627	190000	273133860	2980	2980	2980	2980	0
25	20240627	185900	273133860	2980	2980	2980	2980	0
26	20240627	185800	273133860	2980	2980	2980	2980	0
27	20240627	185700	273133860	2980	2980	2980	2980	0
28	20240627	185600	273133860	2980	2980	2980	2980	0
29	20240627	185500	273133860	2980	2980	2980	2980	0
30	20240627	185400	273133860	2980	2980	2980	2980	0
31	20240627	185300	273133860	2980	2980	2980	2980	0
32	20240627	185200	273133860	2980	2980	2980	2980	1075
33	20240627	185100	273133860	2980	2980	2980	2980	0
34	20240627	185000	273133860	2980	2980	2980	2980	0
35	20240627	184900	273133860	2980	2980	2980	2980	0
36	20240627	184800	273133860	2980	2980	2980	2980	0
37	20240627	184700	273133860	2980	2980	2980	2980	0
38	20240627	184600	273133860	2980	2980	2980	2980	0
39	20240627	184500	273133860	2980	2980	2980	2980	0
40	20240627	184400	273133860	2980	2980	2980	2980	0
41	20240627	184300	273133860	2980	2980	2980	2980	0
42	20240627	184200	273133860	2980	2980	2980	2980	0
43	20240627	184100	273133860	2980	2980	2980	2980	0
44	20240627	184000	273133860	2980	2980	2980	2980	0
45	20240627	183900	273133860	2980	2980	2980	2980	0
46	20240627	183800	273133860	2980	2980	2980	2980	0
47	20240627	183700	273133860	2980	2980	2980	2980	0
48	20240627	183600	273133860	2980	2980	2980	2980	0
49	20240627	183500	273133860	2980	2980	2980	2980	0
50	20240627	183400	273133860	2980	2980	2980	2980	0
51	20240627	183300	273133860	2980	2980	2980	2980	0
52	20240627	183200	273133860	2980	2980	2980	2980	0
53	20240627	183100	273133860	2980	2980	2980	2980	0
54	20240627	183000	273133860	2980	2980	2980	2980	0
55	20240627	182900	273133860	2980	2980	2980	2980	0
56	20240627	182800	273133860	2980	2980	2980	2980	0
57	20240627	182700	273133860	2980	2980	2980	2980	0
58	20240627	182600	273133860	2980	2980	2980	2980	0
59	20240627	182500	273133860	2980	2980	2980	2980	0
60	20240627	182400	273133860	2980	2980	2980	2980	0
61	20240627	182300	273133860	2980	2980	2980	2980	0
62	20240627	182200	273133860	2980	2980	2980	2980	1075
63	20240627	182100	273133860	2980	2980	2980	2980	0
64	20240627	182000	273133860	2980	2980	2980	2980	0
65	20240627	181900	273133860	2980	2980	2980	2980	0
66	20240627	181800	273133860	2980	2980	2980	2980	0
67	20240627	181700	273133860	2980	2980	2980	2980	0
68	20240627	181600	273133860	2980	2980	2980	2980	0
69	20240627	181500	273133860	2980	2980	2980	2980	0
70	20240627	181400	273133860	2980	2980	2980	2980	0
71	20240627	181300	273133860	2980	2980	2980	2980	0
72	20240627	181200	273133860	2980	2980	2980	2980	0
73	20240627	181100	273133860	2980	2980	2980	2980	0
74	20240627	181000	273133860	2980	2980	2980	2980	0
75	20240627	180900	273133860	2980	2980	2980	2980	0
76	20240627	180800	273133860	2980	2980	2980	2980	0
77	20240627	180700	273133860	2980	2980	2980	2980	0
78	20240627	180600	273133860	2980	2980	2980	2980	0
79	20240627	180500	273133860	2980	2980	2980	2980	0
80	20240627	180400	273133860	2980	2980	2980	2980	0
81	20240627	180300	273133860	2980	2980	2980	2980	0
82	20240627	180200	273133860	2980	2980	2980	2980	0
83	20240627	180100	273133860	2980	2980	2980	2980	0
84	20240627	180000	273133860	2980	2980	2980	2980	0
85	20240627	175900	273133860	2980	2980	2980	2980	0
86	20240627	175800	273133860	2980	2980	2980	2980	0
87	20240627	175700	273133860	2980	2980	2980	2980	0
88	20240627	175600	273133860	2980	2980	2980	2980	0
89	20240627	175500	273133860	2980	2980	2980	2980	0
90	20240627	175400	273133860	2980	2980	2980	2980	0
91	20240627	175300	273133860	2980	2980	2980	2980	0
92	20240627	175200	273133860	2980	2980	2980	2980	1075
93	20240627	175100	273133860	2980	2980	2980	2980	0
94	20240627	175000	273133860	2980	2980	2980	2980	0
95	20240627	174900	273133860	2980	2980	2980	2980	0
96	20240627	174800	273133860	2980	2980	2980	2980	0
97	20240627	174700	273133860	2980	2980	2980	2980	0
98	20240627	174600	273133860	2980	2980	2980	2980	0
99	20240627	174500	273133860	2980	2980	2980	2980	0
100	20240627	174400	273133860	2980	2980	2980	2980	0
101	20240627	174300	273133860	2980	2980	2980	2980	0
102	20240627	174200	273133860	2980	2980	2980	2980	0
103	20240627	174100	273133860	2980	2980	2980	2980	0
104	20240627	174000	273133860	2980	2980	2980	2980	0
105	20240627	173900	273133860	2980	2980	2980	2980	0
106	20240627	173800	273133860	2980	2980	2980	2980	0
107	20240627	173700	273133860	2980	2980	2980	2980	0
108	20240627	173600	273133860	2980	2980	2980	2980	0
109	20240627	173500	273133860	2980	2980	2980	2980	0
110	20240627	173400	273133860	2980	2980	2980	2980	0
111	20240627	173300	273133860	2980	2980	2980	2980	0
112	20240627	173200	273133860	2980	2980	2980	2980	0
113	20240627	173100	273133860	2980	2980	2980	2980	0
114	20240627	173000	273133860	2980	2980	2980	2980	0
115	20240627	172900	273133860	2980	2980	2980	2980	0
116	20240627	172800	273133860	2980	2980	2980	2980	0
117	20240627	172700	273133860	2980	2980	2980	2980	0
118	20240627	172600	273133860	2980	2980	2980	2980	0
119	20240627	172500	273133860	2980	2980	2980	2980	0
120	20240627	172400	273133860	2980	2980	2980	2980	0
121	20240627	172300	273133860	2980	2980	2980	2980	0
122	20240627	172200	273133860	2980	2980	2980	2980	1075
123	20240627	172100	273133860	2980	2980	2980	2980	0
124	20240627	172000	273133860	2980	2980	2980	2980	0
125	20240627	171900	273133860	2980	2980	2980	2980	0
126	20240627	171800	273133860	2980	2980	2980	2980	0
127	20240627	171700	273133860	2980	2980	2980	2980	0
128	20240627	171600	273133860	2980	2980	2980	2980	0
129	20240627	171500	273133860	2980	2980	2980	2980	0
130	20240627	171400	273133860	2980	2980	2980	2980	0
131	20240627	171300	273133860	2980	2980	2980	2980	0
132	20240627	171200	273133860	2980	2980	2980	2980	0
133	20240627	171100	273133860	2980	2980	2980	2980	0
134	20240627	171000	273133860	2980	2980	2980	2980	0
135	20240627	170900	273133860	2980	2980	2980	2980	0
136	20240627	170800	273133860	2980	2980	2980	2980	0
137	20240627	170700	273133860	2980	2980	2980	2980	0
138	20240627	170600	273133860	2980	2980	2980	2980	0
139	20240627	170500	273133860	2980	2980	2980	2980	0
140	20240627	170400	273133860	2980	2980	2980	2980	0
141	20240627	170300	273133860	2980	2980	2980	2980	0
142	20240627	170200	273133860	2980	2980	2980	2980	0
143	20240627	170100	273133860	2980	2980	2980	2980	0
144	20240627	170000	273133860	2980	2980	2980	2980	0
145	20240627	165900	273133860	2980	2980	2980	2980	0
146	20240627	165800	273133860	2980	2980	2980	2980	0
147	20240627	165700	273133860	2980	2980	2980	2980	0
148	20240627	165600	273133860	2980	2980	2980	2980	0
149	20240627	165500	273133860	2980	2980	2980	2980	0
150	20240627	165400	273133860	2980	2980	2980	2980	0
151	20240627	165300	273133860	2980	2980	2980	2980	0
152	20240627	165200	273133860	2980	2980	2980	2980	1075
153	20240627	165100	273133860	2980	2980	2980	2980	0
154	20240627	165000	273133860	2980	2980	2980	2980	0
155	20240627	164900	273133860	2980	2980	2980	2980	0
156	20240627	164800	273133860	2980	2980	2980	2980	0
157	20240627	164700	273133860	2980	2980	2980	2980	0
158	20240627	164600	273133860	2980	2980	2980	2980	0
159	20240627	164500	273133860	2980	2980	2980	2980	0
160	20240627	164400	273133860	2980	2980	2980	2980	0
161	20240627	164300	273133860	2980	2980	2980	2980	0
162	20240627	164200	273133860	2980	2980	2980	2980	0
163	20240627	164100	273133860	2980	2980	2980	2980	0
164	20240627	164000	273133860	2980	2980	2980	2980	0
165	20240627	163900	273133860	2980	2980	2980	2980	0
166	20240627	163800	273133860	2980	2980	2980	2980	0
167	20240627	163700	273133860	2980	2980	2980	2980	0
168	20240627	163600	273133860	2980	2980	2980	2980	0
169	20240627	163500	273133860	2980	2980	2980	2980	0
170	20240627	163400	273133860	2980	2980	2980	2980	0
171	20240627	163300	273133860	2980	2980	2980	2980	0
172	20240627	163200	273133860	2980	2980	2980	2980	0
173	20240627	163100	273133860	2980	2980	2980	2980	0
174	20240627	163000	273133860	2980	2980	2980	2980	0
175	20240627	162900	273133860	2980	2980	2980	2980	0
176	20240627	162800	273133860	2980	2980	2980	2980	0
177	20240627	162700	273133860	2980	2980	2980	2980	0
178	20240627	162600	273133860	2980	2980	2980	2980	0
179	20240627	162500	273133860	2980	2980	2980	2980	0
180	20240627	162400	273133860	2980	2980	2980	2980	0
181	20240627	162300	273133860	2980	2980	2980	2980	0
182	20240627	162200	273133860	2980	2980	2980	2980	1075
183	20240627	162100	273133860	2980	2980	2980	2980	0
184	20240627	162000	273133860	2980	2980	2980	2980	0
185	20240627	161900	273133860	2980	2980	2980	2980	0
186	20240627	161800	273133860	2980	2980	2980	2980	0
187	20240627	161700	273133860	2980	2980	2980	2980	0
188	20240627	161600	273133860	2980	2980	2980	2980	0
189	20240627	161500	273133860	2980	2980	2980	2980	0
190	20240627	161400	273133860	2980	2980	2980	2980	0
191	20240627	161300	273133860	2980	2980	2980	2980	0
192	20240627	161200	273133860	2980	2980	2980	2980	0
193	20240627	161100	273133860	2980	2980	2980	2980	0
194	20240627	161000	273133860	2980	2980	2980	2980	0
195	20240627	160900	273133860	2980	2980	2980	2980	0
196	20240627	160800	273133860	2980	2980	2980	2980	0
197	20240627	160700	273133860	2980	2980	2980	2980	0
198	20240627	160600	273133860	2980	2980	2980	2980	0
199	20240627	160500	273133860	2980	2980	2980	2980	0
200	20240627	160400	273133860	2980	2980	2980	2980	0
201	20240627	160300	273133860	2980	2980	2980	2980	0
202	20240627	160200	273133860	2980	2980	2980	2980	0
203	20240627	160100	273133860	2980	2980	2980	2980	0
204	20240627	160000	273133860	2980	2980	2980	2980	0
205	20240627	155900	273133860	2980	2980	2980	2980	0
206	20240627	155800	273133860	2980	2980	2980	2980	0
207	20240627	155700	273133860	2980	2980	2980	2980	0
208	20240627	155600	273133860	2980	2980	2980	2980	0
209	20240627	155500	273133860	2980	2980	2980	2980	0
210	20240627	155400	273133860	2980	2980	2980	2980	0
211	20240627	155300	273133860	2980	2980	2980	2980	0
212	20240627	155200	273133860	2980	2980	2980	2980	1075
213	20240627	155100	273133860	2980	2980	2980	2980	0
214	20240627	155000	273133860	2980	2980	2980	2980	0
215	20240627	154900	273133860	2980	2980	2980	2980	0
216	20240627	154800	273133860	2980	2980	2980	2980	0
217	20240627	154700	273133860	2980	2980	2980	2980	0
218	20240627	154600	273133860	2980	2980	2980	2980	0
219	20240627	154500	273133860	2980	2980	2980	2980	0
220	20240627	154400	273133860	2980	2980	2980	2980	0
221	20240627	154300	273133860	2980	2980	2980	2980	0
222	20240627	154200	273133860	2980	2980	2980	2980	0
223	20240627	154100	273133860	2980	2980	2980	2980	0
224	20240627	154000	273133860	2980	2980	2980	2980	0
225	20240627	153900	273133860	2980	2980	2980	2980	0
226	20240627	153800	273133860	2980	2980	2980	2980	0
227	20240627	153700	273133860	2980	2980	2980	2980	0
228	20240627	153600	273133860	2980	2980	2980	2980	0
229	20240627	153500	273133860	2980	2980	2980	2980	0
230	20240627	153400	273133860	2980	2980	2980	2980	0
231	20240627	153300	273133860	2980	2980	2980	2980	0
232	20240627	153200	273133860	2980	2980	2980	2980	0
233	20240627	153100	273133860	2980	2980	2980	2980	0
234	20240627	153000	273133860	2980	2980	2980	2980	1075
235	20240627	152900	269930360	2990	2990	2990	2990	0
236	20240627	152800	269930360	2990	2990	2990	2990	0
237	20240627	152700	269930360	2990	2990	2990	2990	0
238	20240627	152600	269930360	2990	2990	2990	2990	0
239	20240627	152500	269930360	2990	2990	2990	2990	0
240	20240627	152400	269930360	2990	2990	2990	2990	0
241	20240627	152300	269930360	2990	2990	2990	2990	0
242	20240627	152200	269930360	2990	2990	2990	2990	0
243	20240627	152100	269930360	2990	2990	2990	2990	0
244	20240627	152000	269930360	2990	2990	2990	2990	0
245	20240627	151900	269930360	2990	2990	2990	2990	3
246	20240627	151800	269921390	2985	2980	2990	2980	1474
247	20240627	151700	265521640	2980	2980	2990	2980	2127
248	20240627	151600	259172995	2980	2990	2990	2980	155
249	20240627	151500	258710235	2990	2985	2990	2985	434
250	20240627	151400	257414425	2980	2980	2980	2980	954
251	20240627	151300	254571505	2980	2980	2980	2980	0
252	20240627	151200	254571505	2980	2975	2980	2975	325
253	20240627	151100	253604420	2970	2970	2970	2970	0
254	20240627	151000	253604420	2970	2970	2970	2970	0
255	20240627	150900	253604420	2970	2970	2970	2970	0
256	20240627	150800	253604420	2970	2970	2970	2970	0
257	20240627	150700	253604420	2970	2970	2970	2970	1
258	20240627	150600	253601450	2970	2970	2970	2970	0
259	20240627	150500	253601450	2970	2970	2970	2970	0
260	20240627	150400	253601450	2970	2970	2970	2970	0
261	20240627	150300	253601450	2970	2970	2970	2970	0
262	20240627	150200	253601450	2970	2970	2970	2970	0
263	20240627	150100	253601450	2970	2970	2970	2970	0
264	20240627	150000	253601450	2970	2970	2970	2970	2564
265	20240627	145900	245986370	2970	2970	2970	2970	1000
266	20240627	145800	243016370	2970	2970	2970	2970	87
267	20240627	145700	242757980	2970	2975	2975	2970	101
268	20240627	145600	242457510	2975	2975	2975	2975	201
269	20240627	145500	241859535	2975	2975	2975	2975	335
270	20240627	145400	240862910	2975	2975	2975	2975	290
271	20240627	145300	240000160	2980	2980	2980	2980	2
272	20240627	145200	239994200	2980	2980	2980	2980	0
273	20240627	145100	239994200	2980	2980	2980	2980	0
274	20240627	145000	239994200	2980	2980	2980	2980	0
275	20240627	144900	239994200	2980	2980	2980	2980	1
276	20240627	144800	239991220	2975	2975	2975	2975	0
277	20240627	144700	239991220	2975	2975	2975	2975	0
278	20240627	144600	239991220	2975	2975	2975	2975	0
279	20240627	144500	239991220	2975	2975	2975	2975	0
280	20240627	144400	239991220	2975	2975	2975	2975	78
281	20240627	144300	239759170	2980	2980	2980	2980	0
282	20240627	144200	239759170	2980	2980	2980	2980	98
283	20240627	144100	239467130	2975	2975	2975	2975	0
284	20240627	144000	239467130	2975	2975	2975	2975	0
285	20240627	143900	239467130	2975	2975	2975	2975	0
286	20240627	143800	239467130	2975	2980	2980	2975	47
287	20240627	143700	239327290	2980	2980	2980	2980	0
288	20240627	143600	239327290	2980	2980	2980	2980	0
289	20240627	143500	239327290	2980	2980	2980	2980	0
290	20240627	143400	239327290	2980	2980	2980	2980	0
291	20240627	143300	239327290	2980	2980	2980	2980	0
292	20240627	143200	239327290	2980	2975	2980	2975	1379
293	20240627	143100	235224615	2975	2975	2975	2975	0
294	20240627	143000	235224615	2975	2975	2975	2975	0
295	20240627	142900	235224615	2975	2970	2975	2970	780
296	20240627	142800	232906615	2970	2970	2970	2970	0
297	20240627	142700	232906615	2970	2970	2970	2970	1
298	20240627	142600	232903645	2970	2970	2970	2970	0
299	20240627	142500	232903645	2970	2970	2970	2970	360
300	20240627	142400	231834445	2975	2975	2975	2975	0
301	20240627	142300	231834445	2975	2975	2975	2975	3
302	20240627	142200	231825520	2975	2975	2975	2975	216
303	20240627	142100	231182920	2975	2975	2975	2975	0
304	20240627	142000	231182920	2975	2975	2975	2975	0
305	20240627	141900	231182920	2975	2975	2975	2975	0
306	20240627	141800	231182920	2975	2975	2975	2975	0
307	20240627	141700	231182920	2975	2975	2975	2975	0
308	20240627	141600	231182920	2975	2975	2975	2975	0
309	20240627	141500	231182920	2975	2975	2975	2975	0
310	20240627	141400	231182920	2975	2975	2975	2975	0
311	20240627	141300	231182920	2975	2975	2975	2975	0
312	20240627	141200	231182920	2975	2975	2975	2975	0
313	20240627	141100	231182920	2975	2975	2975	2975	0
314	20240627	141000	231182920	2975	2975	2975	2975	5
315	20240627	140900	231168045	2975	2975	2975	2975	1078
316	20240627	140800	227960995	2975	2970	2975	2970	115
317	20240627	140700	227618875	2970	2970	2970	2970	0
318	20240627	140600	227618875	2970	2975	2975	2970	21
319	20240627	140500	227556405	2975	2975	2975	2975	1
320	20240627	140400	227553430	2975	2975	2975	2975	0
321	20240627	140300	227553430	2975	2975	2975	2975	0
322	20240627	140200	227553430	2975	2975	2975	2975	300
323	20240627	140100	226660930	2975	2975	2975	2975	0
324	20240627	140000	226660930	2975	2975	2975	2975	210
325	20240627	135900	226036180	2975	2975	2975	2975	0
326	20240627	135800	226036180	2975	2975	2975	2975	134
327	20240627	135700	225637530	2975	2975	2975	2975	3
328	20240627	135600	225628605	2970	2970	2970	2970	28
329	20240627	135500	225545445	2970	2970	2970	2970	0
330	20240627	135400	225545445	2970	2970	2970	2970	0
331	20240627	135300	225545445	2970	2970	2970	2970	171
332	20240627	135200	225037575	2970	2970	2970	2970	551
333	20240627	135100	223401105	2970	2970	2970	2970	401
334	20240627	135000	222210135	2975	2975	2975	2975	87
335	20240627	134900	221951310	2980	2980	2980	2980	25
336	20240627	134800	221876810	2980	2975	2980	2975	144
337	20240627	134700	221448405	2975	2975	2975	2975	0
338	20240627	134600	221448405	2975	2975	2975	2975	0
339	20240627	134500	221448405	2975	2975	2975	2975	0
340	20240627	134400	221448405	2975	2975	2975	2975	500
341	20240627	134300	219960905	2975	2975	2975	2975	0
342	20240627	134200	219960905	2975	2975	2975	2975	0
343	20240627	134100	219960905	2975	2975	2975	2975	0
344	20240627	134000	219960905	2975	2975	2975	2975	0
345	20240627	133900	219960905	2975	2975	2975	2975	0
346	20240627	133800	219960905	2975	2970	2975	2970	202
347	20240627	133700	219360455	2975	2975	2975	2975	0
348	20240627	133600	219360455	2975	2975	2975	2975	0
349	20240627	133500	219360455	2975	2975	2975	2975	0
350	20240627	133400	219360455	2975	2975	2975	2975	0
351	20240627	133300	219360455	2975	2975	2975	2975	0
352	20240627	133200	219360455	2975	2975	2975	2975	0
353	20240627	133100	219360455	2975	2975	2975	2975	0
354	20240627	133000	219360455	2975	2975	2975	2975	0
355	20240627	132900	219360455	2975	2975	2975	2975	0
356	20240627	132800	219360455	2975	2975	2975	2975	0
357	20240627	132700	219360455	2975	2975	2975	2975	0
358	20240627	132600	219360455	2975	2975	2975	2975	0
359	20240627	132500	219360455	2975	2975	2975	2975	1
360	20240627	132400	219357480	2975	2975	2975	2975	1000
361	20240627	132300	216382480	2975	2975	2975	2975	0
362	20240627	132200	216382480	2975	2975	2975	2975	0
363	20240627	132100	216382480	2975	2975	2975	2975	0
364	20240627	132000	216382480	2975	2975	2975	2975	0
365	20240627	131900	216382480	2975	2975	2975	2975	0
366	20240627	131800	216382480	2975	2975	2975	2975	1
367	20240627	131700	216379505	2970	2970	2970	2970	0
368	20240627	131600	216379505	2970	2970	2970	2970	10
369	20240627	131500	216349805	2975	2975	2975	2975	0
370	20240627	131400	216349805	2975	2975	2975	2975	2
371	20240627	131300	216343855	2975	2975	2975	2975	0
372	20240627	131200	216343855	2975	2975	2975	2975	35
373	20240627	131100	216239730	2970	2970	2970	2970	1605
374	20240627	131000	211472880	2970	2970	2970	2970	0
375	20240627	130900	211472880	2970	2970	2970	2970	0
376	20240627	130800	211472880	2970	2970	2970	2970	1
377	20240627	130700	211469910	2970	2970	2970	2970	0
378	20240627	130600	211469910	2970	2970	2970	2970	307
379	20240627	130500	210558120	2970	2970	2970	2970	0
380	20240627	130400	210558120	2970	2970	2970	2970	0
381	20240627	130300	210558120	2970	2970	2970	2970	201
382	20240627	130200	209961150	2970	2970	2970	2970	40
383	20240627	130100	209842350	2970	2970	2970	2970	50
384	20240627	130000	209693850	2970	2970	2970	2970	10
385	20240627	125900	209664150	2970	2970	2970	2970	0
386	20240627	125800	209664150	2970	2970	2970	2970	0
387	20240627	125700	209664150	2970	2970	2970	2970	0
388	20240627	125600	209664150	2970	2970	2970	2970	0
389	20240627	125500	209664150	2970	2970	2970	2970	1
390	20240627	125400	209661180	2965	2965	2965	2965	326
391	20240627	125300	208694590	2970	2970	2970	2970	0
392	20240627	125200	208694590	2970	2970	2970	2970	0
393	20240627	125100	208694590	2970	2970	2970	2970	2
394	20240627	125000	208688650	2970	2970	2970	2970	10
395	20240627	124900	208658950	2965	2965	2965	2965	0
396	20240627	124800	208658950	2965	2965	2965	2965	0
397	20240627	124700	208658950	2965	2965	2965	2965	0
398	20240627	124600	208658950	2965	2965	2965	2965	0
399	20240627	124500	208658950	2965	2965	2965	2965	0
400	20240627	124400	208658950	2965	2965	2965	2965	1
401	20240627	124300	208655985	2965	2965	2965	2965	4
402	20240627	124200	208644125	2970	2970	2970	2970	10
403	20240627	124100	208614425	2975	2975	2975	2975	1
404	20240627	124000	208611450	2970	2970	2970	2970	16
405	20240627	123900	208563930	2970	2970	2970	2970	0
406	20240627	123800	208563930	2970	2970	2970	2970	0
407	20240627	123700	208563930	2970	2970	2970	2970	0
408	20240627	123600	208563930	2970	2970	2970	2970	0
409	20240627	123500	208563930	2970	2970	2970	2970	0
410	20240627	123400	208563930	2970	2970	2970	2970	0
411	20240627	123300	208563930	2970	2970	2970	2970	2
412	20240627	123200	208557990	2970	2970	2970	2965	5
413	20240627	123100	208543145	2970	2970	2970	2970	10
414	20240627	123000	208513445	2970	2970	2970	2970	0
415	20240627	122900	208513445	2970	2970	2970	2970	0
416	20240627	122800	208513445	2970	2970	2970	2970	0
417	20240627	122700	208513445	2970	2970	2970	2970	0
418	20240627	122600	208513445	2970	2970	2970	2970	0
419	20240627	122500	208513445	2970	2970	2970	2970	58
420	20240627	122400	208341185	2970	2970	2970	2970	43
421	20240627	122300	208213475	2970	2970	2970	2970	0
422	20240627	122200	208213475	2970	2970	2970	2970	100
423	20240627	122100	207916475	2970	2970	2970	2970	1
424	20240627	122000	207913505	2965	2965	2965	2965	0
425	20240627	121900	207913505	2965	2965	2965	2965	100
426	20240627	121800	207617005	2965	2965	2965	2965	341
427	20240627	121700	206605940	2965	2965	2965	2965	6
428	20240627	121600	206588150	2965	2965	2965	2965	0
429	20240627	121500	206588150	2965	2965	2965	2965	0
430	20240627	121400	206588150	2965	2965	2965	2965	500
431	20240627	121300	205105650	2960	2960	2960	2960	0
432	20240627	121200	205105650	2960	2960	2960	2960	267
433	20240627	121100	204315330	2960	2960	2960	2960	1000
434	20240627	121000	201355330	2960	2960	2960	2960	2
435	20240627	120900	201349410	2960	2960	2960	2960	0
436	20240627	120800	201349410	2960	2960	2960	2960	574
437	20240627	120700	199650370	2960	2960	2960	2960	0
438	20240627	120600	199650370	2960	2960	2960	2960	0
439	20240627	120500	199650370	2960	2960	2960	2960	0
440	20240627	120400	199650370	2960	2960	2960	2960	0
441	20240627	120300	199650370	2960	2960	2960	2960	0
442	20240627	120200	199650370	2960	2960	2960	2960	2
443	20240627	120100	199644450	2960	2960	2960	2960	1
444	20240627	120000	199641490	2960	2960	2960	2960	44
445	20240627	115900	199511250	2960	2960	2960	2960	0
446	20240627	115800	199511250	2960	2965	2965	2960	201
447	20240627	115700	198916285	2965	2965	2965	2965	0
448	20240627	115600	198916285	2965	2965	2965	2965	0
449	20240627	115500	198916285	2965	2965	2965	2965	0
450	20240627	115400	198916285	2965	2965	2965	2965	0
451	20240627	115300	198916285	2965	2965	2965	2965	0
452	20240627	115200	198916285	2965	2965	2965	2965	60
453	20240627	115100	198738385	2960	2960	2960	2960	0
454	20240627	115000	198738385	2960	2960	2960	2960	0
455	20240627	114900	198738385	2960	2960	2960	2960	528
456	20240627	114800	197175505	2965	2965	2965	2965	10
457	20240627	114700	197145855	2965	2965	2965	2965	0
458	20240627	114600	197145855	2965	2965	2965	2960	86
459	20240627	114500	196890915	2965	2965	2965	2965	0
460	20240627	114400	196890915	2965	2965	2965	2965	122
461	20240627	114300	196529185	2965	2965	2965	2965	700
462	20240627	114200	194453685	2960	2960	2960	2960	0
463	20240627	114100	194453685	2960	2960	2960	2960	0
464	20240627	114000	194453685	2960	2960	2960	2960	2
465	20240627	113900	194447765	2965	2965	2965	2965	337
466	20240627	113800	193448560	2965	2965	2965	2965	40
467	20240627	113700	193329960	2965	2965	2965	2965	10
468	20240627	113600	193300310	2965	2965	2965	2965	0
469	20240627	113500	193300310	2965	2965	2965	2965	0
470	20240627	113400	193300310	2965	2965	2965	2965	4
471	20240627	113300	193288450	2960	2960	2960	2960	971
472	20240627	113200	190414290	2965	2965	2965	2965	1
473	20240627	113100	190411325	2965	2965	2965	2965	0
474	20240627	113000	190411325	2965	2965	2965	2965	0
475	20240627	112900	190411325	2965	2965	2965	2965	0
476	20240627	112800	190411325	2965	2965	2965	2965	0
477	20240627	112700	190411325	2965	2965	2965	2965	967
478	20240627	112600	187544170	2965	2965	2965	2965	12
479	20240627	112500	187508590	2965	2965	2965	2965	554
480	20240627	112400	185865980	2965	2965	2965	2965	0
481	20240627	112300	185865980	2965	2965	2965	2965	0
482	20240627	112200	185865980	2965	2965	2965	2965	0
483	20240627	112100	185865980	2965	2965	2965	2965	301
484	20240627	112000	184973515	2965	2965	2965	2965	0
485	20240627	111900	184973515	2965	2965	2965	2965	0
486	20240627	111800	184973515	2965	2965	2965	2965	0
487	20240627	111700	184973515	2965	2965	2965	2965	44
488	20240627	111600	184843055	2970	2970	2970	2970	2
489	20240627	111500	184837115	2970	2970	2970	2970	0
490	20240627	111400	184837115	2970	2970	2970	2970	5
491	20240627	111300	184822265	2970	2970	2970	2970	0
492	20240627	111200	184822265	2970	2970	2970	2970	0
493	20240627	111100	184822265	2970	2970	2970	2970	6
494	20240627	111000	184804445	2970	2970	2970	2970	0
495	20240627	110900	184804445	2970	2970	2970	2970	1
496	20240627	110800	184801475	2970	2970	2970	2970	0
497	20240627	110700	184801475	2970	2970	2970	2970	0
498	20240627	110600	184801475	2970	2970	2970	2970	14
499	20240627	110500	184759895	2970	2970	2970	2970	19
500	20240627	110400	184703465	2970	2970	2970	2970	0
501	20240627	110300	184703465	2970	2970	2970	2970	2
502	20240627	110200	184697525	2970	2970	2970	2970	3
503	20240627	110100	184688615	2965	2965	2965	2965	0
504	20240627	110000	184688615	2965	2965	2965	2965	15
505	20240627	105900	184644140	2965	2965	2965	2965	0
506	20240627	105800	184644140	2965	2965	2965	2965	1
507	20240627	105700	184641175	2965	2965	2965	2965	0
508	20240627	105600	184641175	2965	2965	2965	2965	0
509	20240627	105500	184641175	2965	2965	2965	2965	1301
510	20240627	105400	180783710	2965	2965	2965	2965	6
511	20240627	105300	180765920	2965	2965	2965	2965	0
512	20240627	105200	180765920	2965	2965	2965	2965	245
513	20240627	105100	180039495	2965	2965	2965	2965	1183
514	20240627	105000	176531900	2965	2965	2965	2965	0
515	20240627	104900	176531900	2965	2965	2965	2965	974
516	20240627	104800	173643990	2970	2970	2970	2970	271
517	20240627	104700	172839120	2970	2970	2970	2970	0
518	20240627	104600	172839120	2970	2965	2970	2965	351
519	20240627	104500	171796655	2965	2965	2965	2965	342
520	20240627	104400	170782625	2965	2965	2965	2965	0
521	20240627	104300	170782625	2965	2965	2965	2965	2
522	20240627	104200	170776695	2960	2960	2960	2960	1017
523	20240627	104100	167766375	2960	2960	2960	2960	1
524	20240627	104000	167763415	2960	2960	2960	2960	6
525	20240627	103900	167745655	2960	2960	2960	2960	211
526	20240627	103800	167121095	2960	2960	2960	2955	402
527	20240627	103700	165931180	2960	2955	2960	2955	17
528	20240627	103600	165880870	2960	2960	2960	2960	60
529	20240627	103500	165703270	2960	2960	2960	2960	0
530	20240627	103400	165703270	2960	2955	2960	2955	2
531	20240627	103300	165697355	2960	2960	2960	2960	1
532	20240627	103200	165694395	2960	2960	2960	2960	30
533	20240627	103100	165605595	2960	2960	2960	2960	126
534	20240627	103000	165232635	2960	2960	2960	2960	22
535	20240627	102900	165167515	2955	2960	2960	2955	517
536	20240627	102800	163639695	2960	2960	2960	2960	77
537	20240627	102700	163411775	2960	2955	2960	2955	19
538	20240627	102600	163355605	2960	2960	2960	2955	8
539	20240627	102500	163331930	2960	2960	2960	2960	35
540	20240627	102400	163228330	2955	2960	2960	2955	104
541	20240627	102300	162920990	2960	2960	2960	2960	952
542	20240627	102200	160103070	2960	2960	2960	2960	15
543	20240627	102100	160058670	2960	2960	2960	2960	0
544	20240627	102000	160058670	2960	2960	2960	2960	122
545	20240627	101900	159697550	2955	2955	2955	2955	2418
546	20240627	101800	152552360	2955	2955	2955	2955	305
547	20240627	101700	151651085	2955	2955	2955	2955	200
548	20240627	101600	151060085	2955	2955	2955	2955	0
549	20240627	101500	151060085	2955	2955	2955	2955	0
550	20240627	101400	151060085	2955	2955	2955	2955	1
551	20240627	101300	151057130	2955	2955	2955	2955	20
552	20240627	101200	150998030	2950	2955	2955	2950	331
553	20240627	101100	150021575	2955	2955	2955	2955	11
554	20240627	101000	149989070	2955	2955	2955	2955	30
555	20240627	100900	149900420	2955	2955	2955	2955	2
556	20240627	100800	149894510	2950	2950	2950	2950	0
557	20240627	100700	149894510	2950	2950	2950	2950	47
558	20240627	100600	149755860	2950	2950	2950	2950	0
559	20240627	100500	149755860	2950	2950	2950	2950	75
560	20240627	100400	149534610	2950	2950	2950	2950	0
561	20240627	100300	149534610	2950	2950	2950	2950	68
562	20240627	100200	149334010	2950	2950	2950	2950	16
563	20240627	100100	149286810	2950	2945	2950	2940	668
564	20240627	100000	147320200	2945	2950	2950	2945	69
565	20240627	095900	147116900	2950	2950	2950	2950	71
566	20240627	095800	146907450	2950	2950	2950	2950	19
567	20240627	095700	146851400	2950	2950	2950	2950	11
568	20240627	095600	146818950	2950	2945	2950	2945	201
569	20240627	095500	146227000	2945	2945	2945	2945	155
570	20240627	095400	145770525	2950	2950	2950	2950	21
571	20240627	095300	145708575	2950	2945	2950	2945	38
572	20240627	095200	145596575	2945	2945	2945	2945	0
573	20240627	095100	145596575	2945	2945	2945	2945	1
574	20240627	095000	145593630	2945	2945	2945	2945	0
575	20240627	094900	145593630	2945	2945	2945	2945	66
576	20240627	094800	145399260	2945	2945	2945	2940	853
577	20240627	094700	142889675	2940	2940	2940	2940	0
578	20240627	094600	142889675	2940	2940	2940	2940	0
579	20240627	094500	142889675	2940	2940	2940	2940	378
580	20240627	094400	141778355	2935	2935	2935	2935	0
581	20240627	094300	141778355	2935	2935	2935	2935	0
582	20240627	094200	141778355	2935	2935	2935	2935	0
583	20240627	094100	141778355	2935	2940	2940	2935	5102
584	20240627	094000	126803010	2940	2940	2940	2935	404
585	20240627	093900	125615255	2935	2945	2945	2935	3740
586	20240627	093800	114619910	2945	2940	2945	2940	2738
587	20240627	093700	106570095	2945	2950	2950	2945	1146
588	20240627	093600	103194625	2950	2950	2950	2950	182
589	20240627	093500	102657725	2950	2950	2950	2950	100
590	20240627	093400	102362725	2945	2950	2955	2945	626
591	20240627	093300	100516040	2950	2950	2950	2945	2747
592	20240627	093200	92412730	2950	2950	2950	2950	2
593	20240627	093100	92406830	2950	2950	2950	2950	1
594	20240627	093000	92403880	2950	2950	2950	2950	10
595	20240627	092900	92374380	2945	2950	2950	2945	1094
596	20240627	092800	89149810	2950	2945	2950	2945	321
597	20240627	092700	88202865	2950	2950	2950	2950	146
598	20240627	092600	87772165	2950	2950	2950	2940	1142
599	20240627	092500	84403925	2950	2955	2955	2935	10289
600	20240627	092400	54101575	2960	2960	2960	2955	227
601	20240627	092300	53430655	2960	2960	2960	2960	10
602	20240627	092200	53401055	2955	2955	2955	2955	255
603	20240627	092100	52647530	2955	2960	2960	2955	343
604	20240627	092000	51633950	2960	2960	2960	2960	89
605	20240627	091900	51370510	2960	2960	2960	2960	2
606	20240627	091800	51364590	2960	2960	2960	2960	0
607	20240627	091700	51364590	2960	2960	2960	2960	21
608	20240627	091600	51302430	2960	2960	2960	2960	71
609	20240627	091500	51092270	2960	2960	2960	2960	69
610	20240627	091400	50888030	2960	2960	2960	2955	139
611	20240627	091300	50476595	2955	2955	2955	2955	52
612	20240627	091200	50322935	2960	2955	2960	2955	101
613	20240627	091100	50024475	2955	2955	2955	2955	500
614	20240627	091000	48546975	2960	2960	2960	2960	2121
615	20240627	090900	42268815	2960	2960	2960	2960	1220
616	20240627	090800	38657615	2960	2965	2965	2960	38
617	20240627	090700	38544950	2965	2965	2970	2965	167
618	20240627	090600	38049790	2965	2965	2965	2965	9
619	20240627	090500	38023105	2965	2965	2965	2965	97
620	20240627	090400	37735500	2965	2965	2965	2960	167
621	20240627	090300	37240675	2965	2970	2970	2965	115
622	20240627	090200	36899695	2965	2965	2970	2965	824
623	20240627	090100	34455915	2965	2965	2965	2965	13
624	20240627	090000	34417370	2955	2955	2980	2945	11640