KissMeData/359090/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212400	591915984	1580	1580	1580	1580	68348
3	20240627	212300	591915984	1580	1580	1580	1580	0
4	20240627	212200	591915984	1580	1580	1580	1580	0
5	20240627	212100	591915984	1580	1580	1580	1580	0
6	20240627	212000	591915984	1580	1580	1580	1580	0
7	20240627	211900	591915984	1580	1580	1580	1580	0
8	20240627	211800	591915984	1580	1580	1580	1580	0
9	20240627	211700	591915984	1580	1580	1580	1580	0
10	20240627	211600	591915984	1580	1580	1580	1580	0
11	20240627	211500	591915984	1580	1580	1580	1580	0
12	20240627	211400	591915984	1580	1580	1580	1580	0
13	20240627	211300	591915984	1580	1580	1580	1580	0
14	20240627	211200	591915984	1580	1580	1580	1580	0
15	20240627	211100	591915984	1580	1580	1580	1580	0
16	20240627	211000	591915984	1580	1580	1580	1580	0
17	20240627	210900	591915984	1580	1580	1580	1580	0
18	20240627	210800	591915984	1580	1580	1580	1580	0
19	20240627	210700	591915984	1580	1580	1580	1580	0
20	20240627	210600	591915984	1580	1580	1580	1580	0
21	20240627	210500	591915984	1580	1580	1580	1580	0
22	20240627	210400	591915984	1580	1580	1580	1580	0
23	20240627	210300	591915984	1580	1580	1580	1580	0
24	20240627	210200	591915984	1580	1580	1580	1580	0
25	20240627	210100	591915984	1580	1580	1580	1580	0
26	20240627	210000	591915984	1580	1580	1580	1580	0
27	20240627	205900	591915984	1580	1580	1580	1580	0
28	20240627	205800	591915984	1580	1580	1580	1580	0
29	20240627	205700	591915984	1580	1580	1580	1580	0
30	20240627	205600	591915984	1580	1580	1580	1580	0
31	20240627	205500	591915984	1580	1580	1580	1580	0
32	20240627	205400	591915984	1580	1580	1580	1580	68348
33	20240627	205300	591915984	1580	1580	1580	1580	0
34	20240627	205200	591915984	1580	1580	1580	1580	0
35	20240627	205100	591915984	1580	1580	1580	1580	0
36	20240627	205000	591915984	1580	1580	1580	1580	0
37	20240627	204900	591915984	1580	1580	1580	1580	0
38	20240627	204800	591915984	1580	1580	1580	1580	0
39	20240627	204700	591915984	1580	1580	1580	1580	0
40	20240627	204600	591915984	1580	1580	1580	1580	0
41	20240627	204500	591915984	1580	1580	1580	1580	0
42	20240627	204400	591915984	1580	1580	1580	1580	0
43	20240627	204300	591915984	1580	1580	1580	1580	0
44	20240627	204200	591915984	1580	1580	1580	1580	0
45	20240627	204100	591915984	1580	1580	1580	1580	0
46	20240627	204000	591915984	1580	1580	1580	1580	0
47	20240627	203900	591915984	1580	1580	1580	1580	0
48	20240627	203800	591915984	1580	1580	1580	1580	0
49	20240627	203700	591915984	1580	1580	1580	1580	0
50	20240627	203600	591915984	1580	1580	1580	1580	0
51	20240627	203500	591915984	1580	1580	1580	1580	0
52	20240627	203400	591915984	1580	1580	1580	1580	0
53	20240627	203300	591915984	1580	1580	1580	1580	0
54	20240627	203200	591915984	1580	1580	1580	1580	0
55	20240627	203100	591915984	1580	1580	1580	1580	0
56	20240627	203000	591915984	1580	1580	1580	1580	0
57	20240627	202900	591915984	1580	1580	1580	1580	0
58	20240627	202800	591915984	1580	1580	1580	1580	0
59	20240627	202700	591915984	1580	1580	1580	1580	0
60	20240627	202600	591915984	1580	1580	1580	1580	0
61	20240627	202500	591915984	1580	1580	1580	1580	0
62	20240627	202400	591915984	1580	1580	1580	1580	68348
63	20240627	202300	591915984	1580	1580	1580	1580	0
64	20240627	202200	591915984	1580	1580	1580	1580	0
65	20240627	202100	591915984	1580	1580	1580	1580	0
66	20240627	202000	591915984	1580	1580	1580	1580	0
67	20240627	201900	591915984	1580	1580	1580	1580	0
68	20240627	201800	591915984	1580	1580	1580	1580	0
69	20240627	201700	591915984	1580	1580	1580	1580	0
70	20240627	201600	591915984	1580	1580	1580	1580	0
71	20240627	201500	591915984	1580	1580	1580	1580	0
72	20240627	201400	591915984	1580	1580	1580	1580	0
73	20240627	201300	591915984	1580	1580	1580	1580	0
74	20240627	201200	591915984	1580	1580	1580	1580	0
75	20240627	201100	591915984	1580	1580	1580	1580	0
76	20240627	201000	591915984	1580	1580	1580	1580	0
77	20240627	200900	591915984	1580	1580	1580	1580	0
78	20240627	200800	591915984	1580	1580	1580	1580	0
79	20240627	200700	591915984	1580	1580	1580	1580	0
80	20240627	200600	591915984	1580	1580	1580	1580	0
81	20240627	200500	591915984	1580	1580	1580	1580	0
82	20240627	200400	591915984	1580	1580	1580	1580	0
83	20240627	200300	591915984	1580	1580	1580	1580	0
84	20240627	200200	591915984	1580	1580	1580	1580	0
85	20240627	200100	591915984	1580	1580	1580	1580	0
86	20240627	200000	591915984	1580	1580	1580	1580	0
87	20240627	195900	591915984	1580	1580	1580	1580	0
88	20240627	195800	591915984	1580	1580	1580	1580	0
89	20240627	195700	591915984	1580	1580	1580	1580	0
90	20240627	195600	591915984	1580	1580	1580	1580	0
91	20240627	195500	591915984	1580	1580	1580	1580	0
92	20240627	195400	591915984	1580	1580	1580	1580	68348
93	20240627	195300	591915984	1580	1580	1580	1580	0
94	20240627	195200	591915984	1580	1580	1580	1580	0
95	20240627	195100	591915984	1580	1580	1580	1580	0
96	20240627	195000	591915984	1580	1580	1580	1580	0
97	20240627	194900	591915984	1580	1580	1580	1580	0
98	20240627	194800	591915984	1580	1580	1580	1580	0
99	20240627	194700	591915984	1580	1580	1580	1580	0
100	20240627	194600	591915984	1580	1580	1580	1580	0
101	20240627	194500	591915984	1580	1580	1580	1580	0
102	20240627	194400	591915984	1580	1580	1580	1580	0
103	20240627	194300	591915984	1580	1580	1580	1580	0
104	20240627	194200	591915984	1580	1580	1580	1580	0
105	20240627	194100	591915984	1580	1580	1580	1580	0
106	20240627	194000	591915984	1580	1580	1580	1580	0
107	20240627	193900	591915984	1580	1580	1580	1580	0
108	20240627	193800	591915984	1580	1580	1580	1580	0
109	20240627	193700	591915984	1580	1580	1580	1580	0
110	20240627	193600	591915984	1580	1580	1580	1580	0
111	20240627	193500	591915984	1580	1580	1580	1580	0
112	20240627	193400	591915984	1580	1580	1580	1580	0
113	20240627	193300	591915984	1580	1580	1580	1580	0
114	20240627	193200	591915984	1580	1580	1580	1580	0
115	20240627	193100	591915984	1580	1580	1580	1580	0
116	20240627	193000	591915984	1580	1580	1580	1580	0
117	20240627	192900	591915984	1580	1580	1580	1580	0
118	20240627	192800	591915984	1580	1580	1580	1580	0
119	20240627	192700	591915984	1580	1580	1580	1580	0
120	20240627	192600	591915984	1580	1580	1580	1580	0
121	20240627	192500	591915984	1580	1580	1580	1580	0
122	20240627	192400	591915984	1580	1580	1580	1580	68348
123	20240627	192300	591915984	1580	1580	1580	1580	0
124	20240627	192200	591915984	1580	1580	1580	1580	0
125	20240627	192100	591915984	1580	1580	1580	1580	0
126	20240627	192000	591915984	1580	1580	1580	1580	0
127	20240627	191900	591915984	1580	1580	1580	1580	0
128	20240627	191800	591915984	1580	1580	1580	1580	0
129	20240627	191700	591915984	1580	1580	1580	1580	0
130	20240627	191600	591915984	1580	1580	1580	1580	0
131	20240627	191500	591915984	1580	1580	1580	1580	0
132	20240627	191400	591915984	1580	1580	1580	1580	0
133	20240627	191300	591915984	1580	1580	1580	1580	0
134	20240627	191200	591915984	1580	1580	1580	1580	0
135	20240627	191100	591915984	1580	1580	1580	1580	0
136	20240627	191000	591915984	1580	1580	1580	1580	0
137	20240627	190900	591915984	1580	1580	1580	1580	0
138	20240627	190800	591915984	1580	1580	1580	1580	0
139	20240627	190700	591915984	1580	1580	1580	1580	0
140	20240627	190600	591915984	1580	1580	1580	1580	0
141	20240627	190500	591915984	1580	1580	1580	1580	0
142	20240627	190400	591915984	1580	1580	1580	1580	0
143	20240627	190300	591915984	1580	1580	1580	1580	0
144	20240627	190200	591915984	1580	1580	1580	1580	0
145	20240627	190100	591915984	1580	1580	1580	1580	0
146	20240627	190000	591915984	1580	1580	1580	1580	0
147	20240627	185900	591915984	1580	1580	1580	1580	0
148	20240627	185800	591915984	1580	1580	1580	1580	0
149	20240627	185700	591915984	1580	1580	1580	1580	0
150	20240627	185600	591915984	1580	1580	1580	1580	0
151	20240627	185500	591915984	1580	1580	1580	1580	0
152	20240627	185400	591915984	1580	1580	1580	1580	68348
153	20240627	185300	591915984	1580	1580	1580	1580	0
154	20240627	185200	591915984	1580	1580	1580	1580	0
155	20240627	185100	591915984	1580	1580	1580	1580	0
156	20240627	185000	591915984	1580	1580	1580	1580	0
157	20240627	184900	591915984	1580	1580	1580	1580	0
158	20240627	184800	591915984	1580	1580	1580	1580	0
159	20240627	184700	591915984	1580	1580	1580	1580	0
160	20240627	184600	591915984	1580	1580	1580	1580	0
161	20240627	184500	591915984	1580	1580	1580	1580	0
162	20240627	184400	591915984	1580	1580	1580	1580	0
163	20240627	184300	591915984	1580	1580	1580	1580	0
164	20240627	184200	591915984	1580	1580	1580	1580	0
165	20240627	184100	591915984	1580	1580	1580	1580	0
166	20240627	184000	591915984	1580	1580	1580	1580	0
167	20240627	183900	591915984	1580	1580	1580	1580	0
168	20240627	183800	591915984	1580	1580	1580	1580	0
169	20240627	183700	591915984	1580	1580	1580	1580	0
170	20240627	183600	591915984	1580	1580	1580	1580	0
171	20240627	183500	591915984	1580	1580	1580	1580	0
172	20240627	183400	591915984	1580	1580	1580	1580	0
173	20240627	183300	591915984	1580	1580	1580	1580	0
174	20240627	183200	591915984	1580	1580	1580	1580	0
175	20240627	183100	591915984	1580	1580	1580	1580	0
176	20240627	183000	591915984	1580	1580	1580	1580	0
177	20240627	182900	591915984	1580	1580	1580	1580	0
178	20240627	182800	591915984	1580	1580	1580	1580	0
179	20240627	182700	591915984	1580	1580	1580	1580	0
180	20240627	182600	591915984	1580	1580	1580	1580	0
181	20240627	182500	591915984	1580	1580	1580	1580	0
182	20240627	182400	591915984	1580	1580	1580	1580	68348
183	20240627	182300	591915984	1580	1580	1580	1580	0
184	20240627	182200	591915984	1580	1580	1580	1580	0
185	20240627	182100	591915984	1580	1580	1580	1580	0
186	20240627	182000	591915984	1580	1580	1580	1580	0
187	20240627	181900	591915984	1580	1580	1580	1580	0
188	20240627	181800	591915984	1580	1580	1580	1580	0
189	20240627	181700	591915984	1580	1580	1580	1580	0
190	20240627	181600	591915984	1580	1580	1580	1580	0
191	20240627	181500	591915984	1580	1580	1580	1580	0
192	20240627	181400	591915984	1580	1580	1580	1580	0
193	20240627	181300	591915984	1580	1580	1580	1580	0
194	20240627	181200	591915984	1580	1580	1580	1580	0
195	20240627	181100	591915984	1580	1580	1580	1580	0
196	20240627	181000	591915984	1580	1580	1580	1580	0
197	20240627	180900	591915984	1580	1580	1580	1580	0
198	20240627	180800	591915984	1580	1580	1580	1580	0
199	20240627	180700	591915984	1580	1580	1580	1580	0
200	20240627	180600	591915984	1580	1580	1580	1580	0
201	20240627	180500	591915984	1580	1580	1580	1580	0
202	20240627	180400	591915984	1580	1580	1580	1580	0
203	20240627	180300	591915984	1580	1580	1580	1580	0
204	20240627	180200	591915984	1580	1580	1580	1580	0
205	20240627	180100	591915984	1580	1580	1580	1580	0
206	20240627	180000	591915984	1580	1580	1580	1580	0
207	20240627	175900	591915984	1580	1580	1580	1580	0
208	20240627	175800	591915984	1580	1580	1580	1580	0
209	20240627	175700	591915984	1580	1580	1580	1580	0
210	20240627	175600	591915984	1580	1580	1580	1580	0
211	20240627	175500	591915984	1580	1580	1580	1580	0
212	20240627	175400	591915984	1580	1580	1580	1580	68348
213	20240627	175300	591915984	1580	1580	1580	1580	0
214	20240627	175200	591915984	1580	1580	1580	1580	0
215	20240627	175100	591915984	1580	1580	1580	1580	0
216	20240627	175000	591915984	1580	1580	1580	1580	0
217	20240627	174900	591915984	1580	1580	1580	1580	0
218	20240627	174800	591915984	1580	1580	1580	1580	0
219	20240627	174700	591915984	1580	1580	1580	1580	0
220	20240627	174600	591915984	1580	1580	1580	1580	0
221	20240627	174500	591915984	1580	1580	1580	1580	0
222	20240627	174400	591915984	1580	1580	1580	1580	0
223	20240627	174300	591915984	1580	1580	1580	1580	0
224	20240627	174200	591915984	1580	1580	1580	1580	0
225	20240627	174100	591915984	1580	1580	1580	1580	0
226	20240627	174000	591915984	1580	1580	1580	1580	0
227	20240627	173900	591915984	1580	1580	1580	1580	0
228	20240627	173800	591915984	1580	1580	1580	1580	0
229	20240627	173700	591915984	1580	1580	1580	1580	0
230	20240627	173600	591915984	1580	1580	1580	1580	0
231	20240627	173500	591915984	1580	1580	1580	1580	0
232	20240627	173400	591915984	1580	1580	1580	1580	0
233	20240627	173300	591915984	1580	1580	1580	1580	0
234	20240627	173200	591915984	1580	1580	1580	1580	0
235	20240627	173100	591915984	1580	1580	1580	1580	0
236	20240627	173000	591915984	1580	1580	1580	1580	0
237	20240627	172900	591915984	1580	1580	1580	1580	0
238	20240627	172800	591915984	1580	1580	1580	1580	0
239	20240627	172700	591915984	1580	1580	1580	1580	0
240	20240627	172600	591915984	1580	1580	1580	1580	0
241	20240627	172500	591915984	1580	1580	1580	1580	0
242	20240627	172400	591915984	1580	1580	1580	1580	68348
243	20240627	172300	591915984	1580	1580	1580	1580	0
244	20240627	172200	591915984	1580	1580	1580	1580	0
245	20240627	172100	591915984	1580	1580	1580	1580	0
246	20240627	172000	591915984	1580	1580	1580	1580	0
247	20240627	171900	591915984	1580	1580	1580	1580	0
248	20240627	171800	591915984	1580	1580	1580	1580	0
249	20240627	171700	591915984	1580	1580	1580	1580	0
250	20240627	171600	591915984	1580	1580	1580	1580	0
251	20240627	171500	591915984	1580	1580	1580	1580	0
252	20240627	171400	591915984	1580	1580	1580	1580	0
253	20240627	171300	591915984	1580	1580	1580	1580	0
254	20240627	171200	591915984	1580	1580	1580	1580	0
255	20240627	171100	591915984	1580	1580	1580	1580	0
256	20240627	171000	591915984	1580	1580	1580	1580	0
257	20240627	170900	591915984	1580	1580	1580	1580	0
258	20240627	170800	591915984	1580	1580	1580	1580	0
259	20240627	170700	591915984	1580	1580	1580	1580	0
260	20240627	170600	591915984	1580	1580	1580	1580	0
261	20240627	170500	591915984	1580	1580	1580	1580	0
262	20240627	170400	591915984	1580	1580	1580	1580	0
263	20240627	170300	591915984	1580	1580	1580	1580	0
264	20240627	170200	591915984	1580	1580	1580	1580	0
265	20240627	170100	591915984	1580	1580	1580	1580	0
266	20240627	170000	591915984	1580	1580	1580	1580	0
267	20240627	165900	591915984	1580	1580	1580	1580	0
268	20240627	165800	591915984	1580	1580	1580	1580	0
269	20240627	165700	591915984	1580	1580	1580	1580	0
270	20240627	165600	591915984	1580	1580	1580	1580	0
271	20240627	165500	591915984	1580	1580	1580	1580	0
272	20240627	165400	591915984	1580	1580	1580	1580	68348
273	20240627	165300	591915984	1580	1580	1580	1580	0
274	20240627	165200	591915984	1580	1580	1580	1580	0
275	20240627	165100	591915984	1580	1580	1580	1580	0
276	20240627	165000	591915984	1580	1580	1580	1580	0
277	20240627	164900	591915984	1580	1580	1580	1580	0
278	20240627	164800	591915984	1580	1580	1580	1580	0
279	20240627	164700	591915984	1580	1580	1580	1580	0
280	20240627	164600	591915984	1580	1580	1580	1580	0
281	20240627	164500	591915984	1580	1580	1580	1580	0
282	20240627	164400	591915984	1580	1580	1580	1580	0
283	20240627	164300	591915984	1580	1580	1580	1580	0
284	20240627	164200	591915984	1580	1580	1580	1580	0
285	20240627	164100	591915984	1580	1580	1580	1580	0
286	20240627	164000	591915984	1580	1580	1580	1580	0
287	20240627	163900	591915984	1580	1580	1580	1580	0
288	20240627	163800	591915984	1580	1580	1580	1580	0
289	20240627	163700	591915984	1580	1580	1580	1580	0
290	20240627	163600	591915984	1580	1580	1580	1580	0
291	20240627	163500	591915984	1580	1580	1580	1580	0
292	20240627	163400	591915984	1580	1580	1580	1580	0
293	20240627	163300	591915984	1580	1580	1580	1580	0
294	20240627	163200	591915984	1580	1580	1580	1580	0
295	20240627	163100	591915984	1580	1580	1580	1580	0
296	20240627	163000	591915984	1580	1580	1580	1580	0
297	20240627	162900	591915984	1580	1580	1580	1580	0
298	20240627	162800	591915984	1580	1580	1580	1580	0
299	20240627	162700	591915984	1580	1580	1580	1580	0
300	20240627	162600	591915984	1580	1580	1580	1580	0
301	20240627	162500	591915984	1580	1580	1580	1580	0
302	20240627	162400	591915984	1580	1580	1580	1580	68348
303	20240627	162300	591915984	1580	1580	1580	1580	0
304	20240627	162200	591915984	1580	1580	1580	1580	0
305	20240627	162100	591915984	1580	1580	1580	1580	0
306	20240627	162000	591915984	1580	1580	1580	1580	0
307	20240627	161900	591915984	1580	1580	1580	1580	0
308	20240627	161800	591915984	1580	1580	1580	1580	0
309	20240627	161700	591915984	1580	1580	1580	1580	0
310	20240627	161600	591915984	1580	1580	1580	1580	0
311	20240627	161500	591915984	1580	1580	1580	1580	0
312	20240627	161400	591915984	1580	1580	1580	1580	0
313	20240627	161300	591915984	1580	1580	1580	1580	0
314	20240627	161200	591915984	1580	1580	1580	1580	0
315	20240627	161100	591915984	1580	1580	1580	1580	0
316	20240627	161000	591915984	1580	1580	1580	1580	0
317	20240627	160900	591915984	1580	1580	1580	1580	0
318	20240627	160800	591915984	1580	1580	1580	1580	0
319	20240627	160700	591915984	1580	1580	1580	1580	0
320	20240627	160600	591915984	1580	1580	1580	1580	0
321	20240627	160500	591915984	1580	1580	1580	1580	0
322	20240627	160400	591915984	1580	1580	1580	1580	0
323	20240627	160300	591915984	1580	1580	1580	1580	0
324	20240627	160200	591915984	1580	1580	1580	1580	0
325	20240627	160100	591915984	1580	1580	1580	1580	0
326	20240627	160000	591915984	1580	1580	1580	1580	0
327	20240627	155900	591915984	1580	1580	1580	1580	0
328	20240627	155800	591915984	1580	1580	1580	1580	0
329	20240627	155700	591915984	1580	1580	1580	1580	0
330	20240627	155600	591915984	1580	1580	1580	1580	0
331	20240627	155500	591915984	1580	1580	1580	1580	0
332	20240627	155400	591915984	1580	1580	1580	1580	68348
333	20240627	155300	591915984	1580	1580	1580	1580	0
334	20240627	155200	591915984	1580	1580	1580	1580	0
335	20240627	155100	591915984	1580	1580	1580	1580	0
336	20240627	155000	591915984	1580	1580	1580	1580	0
337	20240627	154900	591915984	1580	1580	1580	1580	0
338	20240627	154800	591915984	1580	1580	1580	1580	0
339	20240627	154700	591915984	1580	1580	1580	1580	0
340	20240627	154600	591915984	1580	1580	1580	1580	0
341	20240627	154500	591915984	1580	1580	1580	1580	0
342	20240627	154400	591915984	1580	1580	1580	1580	0
343	20240627	154300	591915984	1580	1580	1580	1580	0
344	20240627	154200	591915984	1580	1580	1580	1580	0
345	20240627	154100	591915984	1580	1580	1580	1580	0
346	20240627	154000	591915984	1580	1580	1580	1580	0
347	20240627	153900	591915984	1580	1580	1580	1580	0
348	20240627	153800	591915984	1580	1580	1580	1580	0
349	20240627	153700	591915984	1580	1580	1580	1580	0
350	20240627	153600	591915984	1580	1580	1580	1580	0
351	20240627	153500	591915984	1580	1580	1580	1580	0
352	20240627	153400	591915984	1580	1580	1580	1580	0
353	20240627	153300	591915984	1580	1580	1580	1580	0
354	20240627	153200	591915984	1580	1580	1580	1580	0
355	20240627	153100	591915984	1580	1580	1580	1580	0
356	20240627	153000	591915984	1580	1580	1580	1580	68348
357	20240627	152900	483926144	1566	1566	1566	1566	0
358	20240627	152800	483926144	1566	1566	1566	1566	0
359	20240627	152700	483926144	1566	1566	1566	1566	0
360	20240627	152600	483926144	1566	1566	1566	1566	0
361	20240627	152500	483926144	1566	1566	1566	1566	0
362	20240627	152400	483926144	1566	1566	1566	1566	0
363	20240627	152300	483926144	1566	1566	1566	1566	0
364	20240627	152200	483926144	1566	1566	1566	1566	0
365	20240627	152100	483926144	1566	1566	1566	1566	0
366	20240627	152000	483926144	1566	1566	1566	1566	0
367	20240627	151900	483926144	1566	1553	1566	1553	21495
368	20240627	151800	450427658	1553	1553	1555	1546	12077
369	20240627	151700	431669509	1553	1544	1553	1544	7202
370	20240627	151600	420518608	1544	1539	1544	1537	5757
371	20240627	151500	411658173	1539	1545	1545	1539	2435
372	20240627	151400	407908730	1545	1548	1549	1541	960
373	20240627	151300	406427474	1549	1550	1550	1544	1542
374	20240627	151200	404041231	1550	1543	1550	1542	7914
375	20240627	151100	391794490	1542	1539	1542	1539	4946
376	20240627	151000	384175105	1539	1540	1540	1539	3111
377	20240627	150900	379385795	1540	1540	1541	1539	5977
378	20240627	150800	370185409	1541	1540	1542	1540	1801
379	20240627	150700	367409867	1542	1538	1542	1538	19285
380	20240627	150600	337734885	1539	1538	1539	1538	560
381	20240627	150500	336873545	1538	1538	1538	1538	987
382	20240627	150400	335355539	1535	1538	1540	1535	42
383	20240627	150300	335290940	1538	1537	1538	1535	211
384	20240627	150200	334966464	1537	1538	1538	1537	450
385	20240627	150100	334274368	1538	1539	1539	1536	4474
386	20240627	150000	327399467	1543	1534	1543	1534	10408
387	20240627	145900	311403326	1534	1534	1534	1534	0
388	20240627	145800	311403326	1534	1532	1534	1532	1167
389	20240627	145700	309615089	1533	1531	1533	1531	19
390	20240627	145600	309585994	1533	1533	1534	1533	3078
391	20240627	145500	304865523	1534	1533	1534	1533	994
392	20240627	145400	303341053	1533	1534	1534	1527	1556
393	20240627	145300	300963453	1533	1531	1534	1528	4962
394	20240627	145200	293368775	1531	1535	1535	1530	804
395	20240627	145100	292138305	1535	1534	1535	1525	2231
396	20240627	145000	288715171	1535	1534	1535	1534	252
397	20240627	144900	288328602	1534	1534	1534	1534	8
398	20240627	144800	288316330	1533	1522	1533	1522	11412
399	20240627	144700	270934000	1518	1520	1521	1518	5872
400	20240627	144600	262008701	1520	1520	1520	1520	0
401	20240627	144500	262008701	1520	1520	1520	1520	0
402	20240627	144400	262008701	1520	1520	1520	1520	2239
403	20240627	144300	258605421	1520	1520	1520	1520	0
404	20240627	144200	258605421	1520	1520	1520	1520	0
405	20240627	144100	258605421	1520	1520	1520	1520	32
406	20240627	144000	258556781	1520	1520	1520	1520	0
407	20240627	143900	258556781	1520	1520	1520	1520	30
408	20240627	143800	258511181	1520	1520	1520	1520	1
409	20240627	143700	258509661	1519	1519	1519	1519	50
410	20240627	143600	258433711	1519	1519	1519	1519	358
411	20240627	143500	257889909	1520	1519	1520	1519	10
412	20240627	143400	257874717	1520	1520	1520	1520	0
413	20240627	143300	257874717	1520	1515	1520	1515	1697
414	20240627	143200	255303757	1519	1519	1519	1519	4
415	20240627	143100	255297681	1520	1520	1520	1520	2
416	20240627	143000	255294641	1520	1519	1520	1519	1582
417	20240627	142900	252890570	1519	1519	1519	1519	2000
418	20240627	142800	249852570	1519	1519	1519	1519	0
419	20240627	142700	249852570	1519	1519	1519	1519	0
420	20240627	142600	249852570	1519	1519	1519	1519	0
421	20240627	142500	249852570	1519	1519	1519	1519	0
422	20240627	142400	249852570	1519	1520	1520	1519	1802
423	20240627	142300	247114330	1519	1518	1519	1518	3545
424	20240627	142200	241731019	1518	1516	1518	1516	2995
425	20240627	142100	237188692	1517	1517	1517	1517	20
426	20240627	142000	237158352	1518	1516	1518	1516	752
427	20240627	141900	236018318	1516	1516	1516	1516	1500
428	20240627	141800	233744318	1518	1517	1518	1517	765
429	20240627	141700	232583812	1517	1517	1517	1517	270
430	20240627	141600	232174222	1517	1518	1518	1517	331
431	20240627	141500	231672084	1518	1518	1518	1518	0
432	20240627	141400	231672084	1518	1518	1518	1518	0
433	20240627	141300	231672084	1518	1518	1518	1518	0
434	20240627	141200	231672084	1518	1518	1518	1517	67
435	20240627	141100	231570428	1515	1515	1515	1515	0
436	20240627	141000	231570428	1515	1515	1515	1515	541
437	20240627	140900	230750813	1519	1519	1519	1519	0
438	20240627	140800	230750813	1519	1519	1519	1519	0
439	20240627	140700	230750813	1519	1519	1519	1519	0
440	20240627	140600	230750813	1519	1519	1519	1519	0
441	20240627	140500	230750813	1519	1519	1519	1519	0
442	20240627	140400	230750813	1519	1519	1519	1519	0
443	20240627	140300	230750813	1519	1519	1519	1519	3
444	20240627	140200	230746256	1514	1514	1514	1514	1309
445	20240627	140100	228764430	1514	1514	1514	1514	0
446	20240627	140000	228764430	1514	1514	1514	1514	1018
447	20240627	135900	227223178	1520	1520	1520	1520	0
448	20240627	135800	227223178	1520	1520	1520	1520	2
449	20240627	135700	227220138	1520	1520	1520	1520	0
450	20240627	135600	227220138	1520	1520	1520	1520	0
451	20240627	135500	227220138	1520	1520	1520	1520	0
452	20240627	135400	227220138	1520	1520	1520	1520	0
453	20240627	135300	227220138	1520	1516	1520	1516	68
454	20240627	135200	227117042	1520	1515	1520	1515	123
455	20240627	135100	226930692	1515	1520	1520	1515	221
456	20240627	135000	226595653	1520	1520	1520	1520	1
457	20240627	134900	226594133	1520	1520	1520	1520	342
458	20240627	134800	226074293	1521	1515	1521	1515	201
459	20240627	134700	225769772	1521	1514	1521	1513	201
460	20240627	134600	225465650	1521	1521	1521	1521	0
461	20240627	134500	225465650	1521	1521	1521	1521	501
462	20240627	134400	224703629	1521	1521	1521	1521	0
463	20240627	134300	224703629	1521	1521	1521	1521	0
464	20240627	134200	224703629	1521	1521	1521	1521	0
465	20240627	134100	224703629	1521	1521	1521	1521	0
466	20240627	134000	224703629	1521	1521	1521	1521	0
467	20240627	133900	224703629	1521	1521	1521	1521	1
468	20240627	133800	224702108	1512	1521	1521	1512	1172
469	20240627	133700	222927327	1521	1521	1521	1518	1054
470	20240627	133600	221326693	1518	1519	1521	1518	3280
471	20240627	133500	216347637	1522	1522	1522	1522	2
472	20240627	133400	216344593	1515	1515	1515	1515	0
473	20240627	133300	216344593	1515	1515	1515	1515	0
474	20240627	133200	216344593	1515	1517	1522	1515	10247
475	20240627	133100	200800504	1517	1517	1517	1517	0
476	20240627	133000	200800504	1517	1510	1517	1510	13222
477	20240627	132900	180774786	1509	1509	1509	1509	1
478	20240627	132800	180773277	1510	1510	1510	1510	0
479	20240627	132700	180773277	1510	1510	1510	1510	219
480	20240627	132600	180442587	1514	1510	1514	1508	203
481	20240627	132500	180136095	1510	1510	1510	1510	406
482	20240627	132400	179523035	1510	1510	1510	1510	0
483	20240627	132300	179523035	1510	1510	1510	1510	0
484	20240627	132200	179523035	1510	1510	1510	1510	0
485	20240627	132100	179523035	1510	1510	1510	1510	594
486	20240627	132000	178626095	1510	1510	1510	1510	0
487	20240627	131900	178626095	1510	1510	1510	1510	41
488	20240627	131800	178564185	1514	1514	1514	1514	0
489	20240627	131700	178564185	1514	1514	1514	1514	0
490	20240627	131600	178564185	1514	1514	1514	1514	0
491	20240627	131500	178564185	1514	1514	1514	1510	12
492	20240627	131400	178546057	1510	1511	1511	1510	794
493	20240627	131300	177346823	1511	1511	1511	1511	1
494	20240627	131200	177345312	1514	1511	1514	1511	7
495	20240627	131100	177334729	1514	1514	1514	1514	0
496	20240627	131000	177334729	1514	1514	1514	1514	0
497	20240627	130900	177334729	1514	1514	1514	1514	0
498	20240627	130800	177334729	1514	1514	1514	1514	0
499	20240627	130700	177334729	1514	1514	1514	1514	0
500	20240627	130600	177334729	1514	1514	1514	1514	0
501	20240627	130500	177334729	1514	1514	1514	1514	0
502	20240627	130400	177334729	1514	1514	1514	1514	0
503	20240627	130300	177334729	1514	1514	1514	1514	0
504	20240627	130200	177334729	1514	1511	1514	1510	8001
505	20240627	130100	165249186	1515	1515	1515	1515	0
506	20240627	130000	165249186	1515	1513	1515	1511	1316
507	20240627	125900	163260072	1513	1513	1513	1513	85
508	20240627	125800	163131467	1515	1515	1515	1515	0
509	20240627	125700	163131467	1515	1515	1515	1515	1
510	20240627	125600	163129952	1511	1515	1515	1511	632
511	20240627	125500	162174600	1515	1515	1515	1515	1
512	20240627	125400	162173085	1512	1512	1512	1512	1000
513	20240627	125300	160661085	1515	1513	1515	1513	509
514	20240627	125200	159890902	1513	1513	1513	1513	1
515	20240627	125100	159889389	1512	1512	1512	1512	1
516	20240627	125000	159887877	1512	1512	1512	1512	0
517	20240627	124900	159887877	1512	1512	1512	1512	24
518	20240627	124800	159851589	1513	1513	1513	1513	0
519	20240627	124700	159851589	1513	1513	1513	1513	1
520	20240627	124600	159850076	1512	1512	1512	1512	50
521	20240627	124500	159774476	1512	1512	1512	1512	917
522	20240627	124400	158387972	1512	1512	1512	1512	1
523	20240627	124300	158386460	1513	1513	1513	1513	0
524	20240627	124200	158386460	1513	1513	1513	1513	0
525	20240627	124100	158386460	1513	1513	1513	1513	0
526	20240627	124000	158386460	1513	1513	1513	1513	0
527	20240627	123900	158386460	1513	1513	1513	1513	2
528	20240627	123800	158383434	1510	1510	1510	1510	4
529	20240627	123700	158377394	1513	1513	1513	1513	0
530	20240627	123600	158377394	1513	1512	1513	1512	3001
531	20240627	123500	153839881	1512	1512	1512	1512	0
532	20240627	123400	153839881	1512	1512	1512	1512	0
533	20240627	123300	153839881	1512	1512	1512	1512	2
534	20240627	123200	153836857	1510	1510	1510	1510	0
535	20240627	123100	153836857	1510	1510	1510	1510	512
536	20240627	123000	153063737	1510	1510	1510	1510	0
537	20240627	122900	153063737	1510	1510	1510	1510	1000
538	20240627	122800	151553737	1510	1510	1510	1510	1000
539	20240627	122700	150043737	1510	1510	1510	1510	50
540	20240627	122600	149968237	1512	1512	1512	1512	0
541	20240627	122500	149968237	1512	1512	1512	1512	0
542	20240627	122400	149968237	1512	1512	1512	1512	0
543	20240627	122300	149968237	1512	1512	1512	1512	1
544	20240627	122200	149966725	1501	1504	1504	1501	3000
545	20240627	122100	145460228	1512	1512	1512	1512	0
546	20240627	122000	145460228	1512	1509	1512	1505	3165
547	20240627	121900	140696876	1505	1510	1510	1505	2257
548	20240627	121800	137295559	1512	1510	1512	1510	641
549	20240627	121700	136327647	1510	1510	1510	1510	0
550	20240627	121600	136327647	1510	1510	1510	1510	0
551	20240627	121500	136327647	1510	1510	1510	1510	0
552	20240627	121400	136327647	1510	1510	1510	1510	0
553	20240627	121300	136327647	1510	1510	1510	1510	0
554	20240627	121200	136327647	1510	1510	1510	1510	33
555	20240627	121100	136277817	1510	1510	1510	1510	0
556	20240627	121000	136277817	1510	1510	1510	1510	0
557	20240627	120900	136277817	1510	1510	1510	1510	1
558	20240627	120800	136276307	1509	1512	1512	1509	168
559	20240627	120700	136022791	1510	1510	1510	1510	56
560	20240627	120600	135938231	1512	1512	1512	1512	1
561	20240627	120500	135936719	1510	1512	1512	1510	705
562	20240627	120400	134872065	1514	1513	1514	1513	3
563	20240627	120300	134867525	1515	1515	1515	1515	0
564	20240627	120200	134867525	1515	1515	1515	1515	0
565	20240627	120100	134867525	1515	1513	1515	1513	4
566	20240627	120000	134861469	1515	1515	1515	1515	0
567	20240627	115900	134861469	1515	1515	1515	1515	0
568	20240627	115800	134861469	1515	1515	1515	1515	1
569	20240627	115700	134859954	1515	1515	1515	1515	0
570	20240627	115600	134859954	1515	1515	1515	1515	0
571	20240627	115500	134859954	1515	1515	1515	1515	0
572	20240627	115400	134859954	1515	1511	1515	1511	188
573	20240627	115300	134575882	1515	1515	1515	1515	0
574	20240627	115200	134575882	1515	1515	1515	1515	2
575	20240627	115100	134572852	1518	1518	1518	1518	0
576	20240627	115000	134572852	1518	1518	1518	1518	0
577	20240627	114900	134572852	1518	1518	1518	1518	1
578	20240627	114800	134571334	1507	1511	1511	1507	1516
579	20240627	114700	132286718	1518	1518	1518	1518	0
580	20240627	114600	132286718	1518	1518	1518	1518	13
581	20240627	114500	132266984	1518	1518	1518	1518	0
582	20240627	114400	132266984	1518	1518	1518	1518	1
583	20240627	114300	132265466	1507	1507	1507	1507	1927
584	20240627	114200	129361477	1515	1515	1515	1515	0
585	20240627	114100	129361477	1515	1515	1515	1515	0
586	20240627	114000	129361477	1515	1513	1515	1513	4
587	20240627	113900	129355423	1515	1515	1515	1515	0
588	20240627	113800	129355423	1515	1515	1515	1515	3
589	20240627	113700	129350878	1518	1518	1518	1518	0
590	20240627	113600	129350878	1518	1518	1518	1518	0
591	20240627	113500	129350878	1518	1518	1518	1518	1
592	20240627	113400	129349360	1518	1518	1518	1518	1
593	20240627	113300	129347842	1518	1518	1518	1518	0
594	20240627	113200	129347842	1518	1512	1518	1506	744
595	20240627	113100	128227083	1519	1519	1519	1519	0
596	20240627	113000	128227083	1519	1518	1519	1518	600
597	20240627	112900	127316072	1519	1519	1519	1519	0
598	20240627	112800	127316072	1519	1519	1519	1519	0
599	20240627	112700	127316072	1519	1519	1519	1519	0
600	20240627	112600	127316072	1519	1519	1519	1519	0
601	20240627	112500	127316072	1519	1519	1519	1519	4000
602	20240627	112400	121240072	1519	1519	1519	1519	0
603	20240627	112300	121240072	1519	1519	1519	1519	301
604	20240627	112200	120782853	1508	1508	1508	1508	0
605	20240627	112100	120782853	1508	1519	1519	1508	1049
606	20240627	112000	119200546	1519	1519	1519	1519	0
607	20240627	111900	119200546	1519	1519	1519	1519	100
608	20240627	111800	119048646	1520	1520	1520	1520	0
609	20240627	111700	119048646	1520	1520	1520	1520	0
610	20240627	111600	119048646	1520	1520	1520	1520	0
611	20240627	111500	119048646	1520	1507	1520	1507	5002
612	20240627	111400	111478918	1507	1507	1507	1507	0
613	20240627	111300	111478918	1507	1507	1507	1507	0
614	20240627	111200	111478918	1507	1505	1507	1505	301
615	20240627	111100	111025911	1505	1507	1507	1505	2292
616	20240627	111000	107574506	1509	1509	1509	1507	458
617	20240627	110900	106883403	1510	1510	1510	1510	0
618	20240627	110800	106883403	1510	1510	1510	1510	521
619	20240627	110700	106096693	1512	1511	1512	1511	18
620	20240627	110600	106069494	1511	1513	1513	1511	1824
621	20240627	110500	103311688	1516	1516	1516	1516	2
622	20240627	110400	103308656	1516	1516	1516	1516	0
623	20240627	110300	103308656	1516	1516	1516	1516	1
624	20240627	110200	103307140	1515	1515	1515	1515	89
625	20240627	110100	103172305	1513	1516	1516	1513	701
626	20240627	110000	102111689	1514	1514	1514	1514	0
627	20240627	105900	102111689	1514	1516	1516	1514	3608
628	20240627	105800	96641976	1520	1520	1520	1520	1
629	20240627	105700	96640456	1516	1516	1516	1516	313
630	20240627	105600	96165948	1522	1522	1522	1522	0
631	20240627	105500	96165948	1522	1516	1522	1516	113
632	20240627	105400	95994634	1522	1522	1522	1522	0
633	20240627	105300	95994634	1522	1522	1522	1522	0
634	20240627	105200	95994634	1522	1522	1522	1522	0
635	20240627	105100	95994634	1522	1522	1522	1522	0
636	20240627	105000	95994634	1522	1522	1522	1522	2
637	20240627	104900	95991590	1518	1518	1518	1518	256
638	20240627	104800	95602982	1522	1522	1522	1522	0
639	20240627	104700	95602982	1522	1522	1522	1522	3
640	20240627	104600	95598416	1522	1522	1522	1522	100
641	20240627	104500	95446216	1522	1522	1522	1522	200
642	20240627	104400	95141816	1522	1522	1522	1522	2
643	20240627	104300	95138772	1522	1522	1522	1522	31
644	20240627	104200	95091590	1522	1523	1523	1522	3
645	20240627	104100	95087023	1523	1523	1523	1523	1
646	20240627	104000	95085500	1522	1522	1522	1522	1
647	20240627	103900	95083978	1522	1522	1522	1522	0
648	20240627	103800	95083978	1522	1522	1522	1522	1066
649	20240627	103700	93461526	1522	1522	1522	1522	12
650	20240627	103600	93443262	1522	1522	1522	1522	0
651	20240627	103500	93443262	1522	1522	1522	1522	0
652	20240627	103400	93443262	1522	1521	1522	1521	4373
653	20240627	103300	86791928	1521	1521	1521	1521	101
654	20240627	103200	86638307	1521	1521	1521	1521	50
655	20240627	103100	86562257	1523	1523	1523	1523	0
656	20240627	103000	86562257	1523	1523	1523	1523	0
657	20240627	102900	86562257	1523	1523	1523	1512	207
658	20240627	102800	86249240	1521	1521	1521	1521	66
659	20240627	102700	86148854	1522	1522	1522	1522	0
660	20240627	102600	86148854	1522	1522	1522	1522	0
661	20240627	102500	86148854	1522	1522	1522	1522	1034
662	20240627	102400	84575106	1523	1523	1523	1523	0
663	20240627	102300	84575106	1523	1523	1523	1523	1
664	20240627	102200	84573583	1523	1523	1523	1523	0
665	20240627	102100	84573583	1523	1523	1523	1523	0
666	20240627	102000	84573583	1523	1523	1523	1523	0
667	20240627	101900	84573583	1523	1523	1523	1523	2
668	20240627	101800	84570537	1523	1512	1523	1512	92
669	20240627	101700	84431422	1512	1512	1512	1512	1
670	20240627	101600	84429910	1508	1512	1512	1508	3
671	20240627	101500	84425382	1512	1523	1523	1512	860
672	20240627	101400	83125040	1514	1514	1514	1514	0
673	20240627	101300	83125040	1514	1512	1514	1512	816
674	20240627	101200	81890616	1514	1514	1514	1514	201
675	20240627	101100	81586302	1512	1512	1512	1512	500
676	20240627	101000	80830302	1512	1512	1512	1512	125
677	20240627	100900	80641302	1512	1512	1512	1512	0
678	20240627	100800	80641302	1512	1512	1512	1512	638
679	20240627	100700	79676646	1512	1512	1512	1512	0
680	20240627	100600	79676646	1512	1512	1512	1512	0
681	20240627	100500	79676646	1512	1512	1512	1512	0
682	20240627	100400	79676646	1512	1512	1512	1512	0
683	20240627	100300	79676646	1512	1512	1512	1512	1
684	20240627	100200	79675134	1512	1511	1512	1511	13
685	20240627	100100	79655490	1511	1511	1511	1511	785
686	20240627	100000	78469355	1511	1511	1511	1511	10
687	20240627	095900	78454245	1511	1511	1511	1511	100
688	20240627	095800	78303145	1511	1511	1511	1511	100
689	20240627	095700	78152045	1511	1505	1511	1505	901
690	20240627	095600	76796034	1505	1505	1505	1505	0
691	20240627	095500	76796034	1505	1505	1505	1505	88
692	20240627	095400	76663594	1505	1505	1505	1505	8
693	20240627	095300	76651554	1511	1511	1511	1511	4
694	20240627	095200	76645510	1512	1511	1512	1511	2001
695	20240627	095100	73621998	1511	1511	1511	1511	0
696	20240627	095000	73621998	1511	1511	1511	1511	0
697	20240627	094900	73621998	1511	1511	1511	1511	0
698	20240627	094800	73621998	1511	1500	1511	1500	3350
699	20240627	094700	68596987	1499	1506	1506	1499	10451
700	20240627	094600	52914306	1511	1511	1511	1511	0
701	20240627	094500	52914306	1511	1511	1511	1511	1
702	20240627	094400	52912795	1511	1511	1511	1511	0
703	20240627	094300	52912795	1511	1511	1511	1511	0
704	20240627	094200	52912795	1511	1505	1511	1505	3532
705	20240627	094100	47597123	1505	1505	1505	1504	610
706	20240627	094000	46679430	1507	1507	1507	1505	781
707	20240627	093900	45503535	1508	1513	1513	1508	1364
708	20240627	093800	43442746	1514	1514	1514	1514	0
709	20240627	093700	43442746	1514	1514	1514	1514	2
710	20240627	093600	43439718	1514	1511	1514	1510	1533
711	20240627	093500	41123384	1511	1514	1514	1511	362
712	20240627	093400	40576021	1514	1522	1525	1514	835
713	20240627	093300	39304141	1514	1514	1514	1514	44
714	20240627	093200	39237525	1523	1523	1523	1523	2
715	20240627	093100	39234479	1522	1520	1522	1520	331
716	20240627	093000	38731281	1520	1516	1520	1516	5000
717	20240627	092900	31143895	1516	1516	1516	1516	2025
718	20240627	092800	28073995	1509	1509	1509	1509	150
719	20240627	092700	27847645	1510	1510	1510	1510	427
720	20240627	092600	27202875	1517	1517	1517	1517	300
721	20240627	092500	26747775	1517	1517	1517	1517	2
722	20240627	092400	26744741	1517	1517	1517	1517	1
723	20240627	092300	26743224	1518	1518	1518	1518	0
724	20240627	092200	26743224	1518	1510	1518	1510	2
725	20240627	092100	26740196	1511	1511	1511	1511	102
726	20240627	092000	26586074	1512	1515	1515	1512	889
727	20240627	091900	25240124	1515	1515	1515	1515	0
728	20240627	091800	25240124	1515	1515	1515	1515	105
729	20240627	091700	25081049	1515	1516	1516	1515	1613
730	20240627	091600	22635837	1509	1509	1509	1509	1032
731	20240627	091500	21078549	1518	1518	1518	1518	10
732	20240627	091400	21063369	1508	1508	1508	1508	0
733	20240627	091300	21063369	1508	1508	1508	1508	0
734	20240627	091200	21063369	1508	1509	1509	1508	897
735	20240627	091100	19709797	1509	1520	1520	1509	401
736	20240627	091000	19103582	1520	1520	1520	1520	1
737	20240627	090900	19102062	1509	1509	1509	1509	0
738	20240627	090800	19102062	1509	1509	1509	1509	0
739	20240627	090700	19102062	1509	1522	1522	1509	2220
740	20240627	090600	15750820	1522	1522	1522	1522	10
741	20240627	090500	15735600	1524	1523	1524	1523	481
742	20240627	090400	15003035	1523	1523	1523	1523	0
743	20240627	090300	15003035	1523	1512	1523	1511	2632
744	20240627	090200	11023090	1515	1528	1535	1513	6739
745	20240627	090100	738946	1527	1531	1535	1527	10
746	20240627	090000	723640	1534	1504	1539	1504	480