KissMeData/036120/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192000	115707120	2180	2180	2180	2180	1123
3	20240627	191900	115707120	2180	2180	2180	2180	0
4	20240627	191800	115707120	2180	2180	2180	2180	0
5	20240627	191700	115707120	2180	2180	2180	2180	0
6	20240627	191600	115707120	2180	2180	2180	2180	0
7	20240627	191500	115707120	2180	2180	2180	2180	0
8	20240627	191400	115707120	2180	2180	2180	2180	0
9	20240627	191300	115707120	2180	2180	2180	2180	0
10	20240627	191200	115707120	2180	2180	2180	2180	0
11	20240627	191100	115707120	2180	2180	2180	2180	0
12	20240627	191000	115707120	2180	2180	2180	2180	0
13	20240627	190900	115707120	2180	2180	2180	2180	0
14	20240627	190800	115707120	2180	2180	2180	2180	0
15	20240627	190700	115707120	2180	2180	2180	2180	0
16	20240627	190600	115707120	2180	2180	2180	2180	0
17	20240627	190500	115707120	2180	2180	2180	2180	0
18	20240627	190400	115707120	2180	2180	2180	2180	0
19	20240627	190300	115707120	2180	2180	2180	2180	0
20	20240627	190200	115707120	2180	2180	2180	2180	0
21	20240627	190100	115707120	2180	2180	2180	2180	0
22	20240627	190000	115707120	2180	2180	2180	2180	0
23	20240627	185900	115707120	2180	2180	2180	2180	0
24	20240627	185800	115707120	2180	2180	2180	2180	0
25	20240627	185700	115707120	2180	2180	2180	2180	0
26	20240627	185600	115707120	2180	2180	2180	2180	0
27	20240627	185500	115707120	2180	2180	2180	2180	0
28	20240627	185400	115707120	2180	2180	2180	2180	0
29	20240627	185300	115707120	2180	2180	2180	2180	0
30	20240627	185200	115707120	2180	2180	2180	2180	0
31	20240627	185100	115707120	2180	2180	2180	2180	0
32	20240627	185000	115707120	2180	2180	2180	2180	1123
33	20240627	184900	115707120	2180	2180	2180	2180	0
34	20240627	184800	115707120	2180	2180	2180	2180	0
35	20240627	184700	115707120	2180	2180	2180	2180	0
36	20240627	184600	115707120	2180	2180	2180	2180	0
37	20240627	184500	115707120	2180	2180	2180	2180	0
38	20240627	184400	115707120	2180	2180	2180	2180	0
39	20240627	184300	115707120	2180	2180	2180	2180	0
40	20240627	184200	115707120	2180	2180	2180	2180	0
41	20240627	184100	115707120	2180	2180	2180	2180	0
42	20240627	184000	115707120	2180	2180	2180	2180	0
43	20240627	183900	115707120	2180	2180	2180	2180	0
44	20240627	183800	115707120	2180	2180	2180	2180	0
45	20240627	183700	115707120	2180	2180	2180	2180	0
46	20240627	183600	115707120	2180	2180	2180	2180	0
47	20240627	183500	115707120	2180	2180	2180	2180	0
48	20240627	183400	115707120	2180	2180	2180	2180	0
49	20240627	183300	115707120	2180	2180	2180	2180	0
50	20240627	183200	115707120	2180	2180	2180	2180	0
51	20240627	183100	115707120	2180	2180	2180	2180	0
52	20240627	183000	115707120	2180	2180	2180	2180	0
53	20240627	182900	115707120	2180	2180	2180	2180	0
54	20240627	182800	115707120	2180	2180	2180	2180	0
55	20240627	182700	115707120	2180	2180	2180	2180	0
56	20240627	182600	115707120	2180	2180	2180	2180	0
57	20240627	182500	115707120	2180	2180	2180	2180	0
58	20240627	182400	115707120	2180	2180	2180	2180	0
59	20240627	182300	115707120	2180	2180	2180	2180	0
60	20240627	182200	115707120	2180	2180	2180	2180	0
61	20240627	182100	115707120	2180	2180	2180	2180	0
62	20240627	182000	115707120	2180	2180	2180	2180	1123
63	20240627	181900	115707120	2180	2180	2180	2180	0
64	20240627	181800	115707120	2180	2180	2180	2180	0
65	20240627	181700	115707120	2180	2180	2180	2180	0
66	20240627	181600	115707120	2180	2180	2180	2180	0
67	20240627	181500	115707120	2180	2180	2180	2180	0
68	20240627	181400	115707120	2180	2180	2180	2180	0
69	20240627	181300	115707120	2180	2180	2180	2180	0
70	20240627	181200	115707120	2180	2180	2180	2180	0
71	20240627	181100	115707120	2180	2180	2180	2180	0
72	20240627	181000	115707120	2180	2180	2180	2180	0
73	20240627	180900	115707120	2180	2180	2180	2180	0
74	20240627	180800	115707120	2180	2180	2180	2180	0
75	20240627	180700	115707120	2180	2180	2180	2180	0
76	20240627	180600	115707120	2180	2180	2180	2180	0
77	20240627	180500	115707120	2180	2180	2180	2180	0
78	20240627	180400	115707120	2180	2180	2180	2180	0
79	20240627	180300	115707120	2180	2180	2180	2180	0
80	20240627	180200	115707120	2180	2180	2180	2180	0
81	20240627	180100	115707120	2180	2180	2180	2180	0
82	20240627	180000	115707120	2180	2180	2180	2180	0
83	20240627	175900	115707120	2180	2180	2180	2180	0
84	20240627	175800	115707120	2180	2180	2180	2180	0
85	20240627	175700	115707120	2180	2180	2180	2180	0
86	20240627	175600	115707120	2180	2180	2180	2180	0
87	20240627	175500	115707120	2180	2180	2180	2180	0
88	20240627	175400	115707120	2180	2180	2180	2180	0
89	20240627	175300	115707120	2180	2180	2180	2180	0
90	20240627	175200	115707120	2180	2180	2180	2180	0
91	20240627	175100	115707120	2180	2180	2180	2180	0
92	20240627	175000	115707120	2180	2180	2180	2180	1123
93	20240627	174900	115707120	2180	2180	2180	2180	0
94	20240627	174800	115707120	2180	2180	2180	2180	0
95	20240627	174700	115707120	2180	2180	2180	2180	0
96	20240627	174600	115707120	2180	2180	2180	2180	0
97	20240627	174500	115707120	2180	2180	2180	2180	0
98	20240627	174400	115707120	2180	2180	2180	2180	0
99	20240627	174300	115707120	2180	2180	2180	2180	0
100	20240627	174200	115707120	2180	2180	2180	2180	0
101	20240627	174100	115707120	2180	2180	2180	2180	0
102	20240627	174000	115707120	2180	2180	2180	2180	0
103	20240627	173900	115707120	2180	2180	2180	2180	0
104	20240627	173800	115707120	2180	2180	2180	2180	0
105	20240627	173700	115707120	2180	2180	2180	2180	0
106	20240627	173600	115707120	2180	2180	2180	2180	0
107	20240627	173500	115707120	2180	2180	2180	2180	0
108	20240627	173400	115707120	2180	2180	2180	2180	0
109	20240627	173300	115707120	2180	2180	2180	2180	0
110	20240627	173200	115707120	2180	2180	2180	2180	0
111	20240627	173100	115707120	2180	2180	2180	2180	0
112	20240627	173000	115707120	2180	2180	2180	2180	0
113	20240627	172900	115707120	2180	2180	2180	2180	0
114	20240627	172800	115707120	2180	2180	2180	2180	0
115	20240627	172700	115707120	2180	2180	2180	2180	0
116	20240627	172600	115707120	2180	2180	2180	2180	0
117	20240627	172500	115707120	2180	2180	2180	2180	0
118	20240627	172400	115707120	2180	2180	2180	2180	0
119	20240627	172300	115707120	2180	2180	2180	2180	0
120	20240627	172200	115707120	2180	2180	2180	2180	0
121	20240627	172100	115707120	2180	2180	2180	2180	0
122	20240627	172000	115707120	2180	2180	2180	2180	1123
123	20240627	171900	115707120	2180	2180	2180	2180	0
124	20240627	171800	115707120	2180	2180	2180	2180	0
125	20240627	171700	115707120	2180	2180	2180	2180	0
126	20240627	171600	115707120	2180	2180	2180	2180	0
127	20240627	171500	115707120	2180	2180	2180	2180	0
128	20240627	171400	115707120	2180	2180	2180	2180	0
129	20240627	171300	115707120	2180	2180	2180	2180	0
130	20240627	171200	115707120	2180	2180	2180	2180	0
131	20240627	171100	115707120	2180	2180	2180	2180	0
132	20240627	171000	115707120	2180	2180	2180	2180	0
133	20240627	170900	115707120	2180	2180	2180	2180	0
134	20240627	170800	115707120	2180	2180	2180	2180	0
135	20240627	170700	115707120	2180	2180	2180	2180	0
136	20240627	170600	115707120	2180	2180	2180	2180	0
137	20240627	170500	115707120	2180	2180	2180	2180	0
138	20240627	170400	115707120	2180	2180	2180	2180	0
139	20240627	170300	115707120	2180	2180	2180	2180	0
140	20240627	170200	115707120	2180	2180	2180	2180	0
141	20240627	170100	115707120	2180	2180	2180	2180	0
142	20240627	170000	115707120	2180	2180	2180	2180	0
143	20240627	165900	115707120	2180	2180	2180	2180	0
144	20240627	165800	115707120	2180	2180	2180	2180	0
145	20240627	165700	115707120	2180	2180	2180	2180	0
146	20240627	165600	115707120	2180	2180	2180	2180	0
147	20240627	165500	115707120	2180	2180	2180	2180	0
148	20240627	165400	115707120	2180	2180	2180	2180	0
149	20240627	165300	115707120	2180	2180	2180	2180	0
150	20240627	165200	115707120	2180	2180	2180	2180	0
151	20240627	165100	115707120	2180	2180	2180	2180	0
152	20240627	165000	115707120	2180	2180	2180	2180	1123
153	20240627	164900	115707120	2180	2180	2180	2180	0
154	20240627	164800	115707120	2180	2180	2180	2180	0
155	20240627	164700	115707120	2180	2180	2180	2180	0
156	20240627	164600	115707120	2180	2180	2180	2180	0
157	20240627	164500	115707120	2180	2180	2180	2180	0
158	20240627	164400	115707120	2180	2180	2180	2180	0
159	20240627	164300	115707120	2180	2180	2180	2180	0
160	20240627	164200	115707120	2180	2180	2180	2180	0
161	20240627	164100	115707120	2180	2180	2180	2180	0
162	20240627	164000	115707120	2180	2180	2180	2180	0
163	20240627	163900	115707120	2180	2180	2180	2180	0
164	20240627	163800	115707120	2180	2180	2180	2180	0
165	20240627	163700	115707120	2180	2180	2180	2180	0
166	20240627	163600	115707120	2180	2180	2180	2180	0
167	20240627	163500	115707120	2180	2180	2180	2180	0
168	20240627	163400	115707120	2180	2180	2180	2180	0
169	20240627	163300	115707120	2180	2180	2180	2180	0
170	20240627	163200	115707120	2180	2180	2180	2180	0
171	20240627	163100	115707120	2180	2180	2180	2180	0
172	20240627	163000	115707120	2180	2180	2180	2180	0
173	20240627	162900	115707120	2180	2180	2180	2180	0
174	20240627	162800	115707120	2180	2180	2180	2180	0
175	20240627	162700	115707120	2180	2180	2180	2180	0
176	20240627	162600	115707120	2180	2180	2180	2180	0
177	20240627	162500	115707120	2180	2180	2180	2180	0
178	20240627	162400	115707120	2180	2180	2180	2180	0
179	20240627	162300	115707120	2180	2180	2180	2180	0
180	20240627	162200	115707120	2180	2180	2180	2180	0
181	20240627	162100	115707120	2180	2180	2180	2180	0
182	20240627	162000	115707120	2180	2180	2180	2180	1123
183	20240627	161900	115707120	2180	2180	2180	2180	0
184	20240627	161800	115707120	2180	2180	2180	2180	0
185	20240627	161700	115707120	2180	2180	2180	2180	0
186	20240627	161600	115707120	2180	2180	2180	2180	0
187	20240627	161500	115707120	2180	2180	2180	2180	0
188	20240627	161400	115707120	2180	2180	2180	2180	0
189	20240627	161300	115707120	2180	2180	2180	2180	0
190	20240627	161200	115707120	2180	2180	2180	2180	0
191	20240627	161100	115707120	2180	2180	2180	2180	0
192	20240627	161000	115707120	2180	2180	2180	2180	0
193	20240627	160900	115707120	2180	2180	2180	2180	0
194	20240627	160800	115707120	2180	2180	2180	2180	0
195	20240627	160700	115707120	2180	2180	2180	2180	0
196	20240627	160600	115707120	2180	2180	2180	2180	0
197	20240627	160500	115707120	2180	2180	2180	2180	0
198	20240627	160400	115707120	2180	2180	2180	2180	0
199	20240627	160300	115707120	2180	2180	2180	2180	0
200	20240627	160200	115707120	2180	2180	2180	2180	0
201	20240627	160100	115707120	2180	2180	2180	2180	0
202	20240627	160000	115707120	2180	2180	2180	2180	0
203	20240627	155900	115707120	2180	2180	2180	2180	0
204	20240627	155800	115707120	2180	2180	2180	2180	0
205	20240627	155700	115707120	2180	2180	2180	2180	0
206	20240627	155600	115707120	2180	2180	2180	2180	0
207	20240627	155500	115707120	2180	2180	2180	2180	0
208	20240627	155400	115707120	2180	2180	2180	2180	0
209	20240627	155300	115707120	2180	2180	2180	2180	0
210	20240627	155200	115707120	2180	2180	2180	2180	0
211	20240627	155100	115707120	2180	2180	2180	2180	0
212	20240627	155000	115707120	2180	2180	2180	2180	1123
213	20240627	154900	115707120	2180	2180	2180	2180	0
214	20240627	154800	115707120	2180	2180	2180	2180	0
215	20240627	154700	115707120	2180	2180	2180	2180	0
216	20240627	154600	115707120	2180	2180	2180	2180	0
217	20240627	154500	115707120	2180	2180	2180	2180	0
218	20240627	154400	115707120	2180	2180	2180	2180	0
219	20240627	154300	115707120	2180	2180	2180	2180	0
220	20240627	154200	115707120	2180	2180	2180	2180	0
221	20240627	154100	115707120	2180	2180	2180	2180	0
222	20240627	154000	115707120	2180	2180	2180	2180	0
223	20240627	153900	115707120	2180	2180	2180	2180	0
224	20240627	153800	115707120	2180	2180	2180	2180	0
225	20240627	153700	115707120	2180	2180	2180	2180	0
226	20240627	153600	115707120	2180	2180	2180	2180	0
227	20240627	153500	115707120	2180	2180	2180	2180	0
228	20240627	153400	115707120	2180	2180	2180	2180	0
229	20240627	153300	115707120	2180	2180	2180	2180	0
230	20240627	153200	115707120	2180	2180	2180	2180	0
231	20240627	153100	115707120	2180	2180	2180	2180	0
232	20240627	153000	115707120	2180	2180	2180	2180	1123
233	20240627	152900	113258980	2175	2175	2175	2175	0
234	20240627	152800	113258980	2175	2175	2175	2175	0
235	20240627	152700	113258980	2175	2175	2175	2175	0
236	20240627	152600	113258980	2175	2175	2175	2175	0
237	20240627	152500	113258980	2175	2175	2175	2175	0
238	20240627	152400	113258980	2175	2175	2175	2175	0
239	20240627	152300	113258980	2175	2175	2175	2175	0
240	20240627	152200	113258980	2175	2175	2175	2175	0
241	20240627	152100	113258980	2175	2175	2175	2175	0
242	20240627	152000	113258980	2175	2175	2175	2175	0
243	20240627	151900	113258980	2175	2185	2190	2175	1087
244	20240627	151800	110889535	2185	2185	2185	2185	3
245	20240627	151700	110882980	2190	2190	2190	2190	0
246	20240627	151600	110882980	2190	2190	2190	2190	1
247	20240627	151500	110880790	2180	2190	2190	2180	180
248	20240627	151400	110488380	2185	2185	2185	2185	1
249	20240627	151300	110486195	2190	2190	2190	2190	0
250	20240627	151200	110486195	2190	2190	2190	2190	5
251	20240627	151100	110475245	2185	2185	2185	2185	280
252	20240627	151000	109863445	2185	2185	2185	2185	0
253	20240627	150900	109863445	2185	2185	2185	2185	10
254	20240627	150800	109841595	2185	2185	2185	2185	10
255	20240627	150700	109819745	2190	2190	2190	2190	0
256	20240627	150600	109819745	2190	2185	2190	2180	32
257	20240627	150500	109749970	2190	2190	2190	2190	0
258	20240627	150400	109749970	2190	2185	2190	2180	1265
259	20240627	150300	106990720	2190	2190	2190	2190	0
260	20240627	150200	106990720	2190	2180	2190	2175	206
261	20240627	150100	106542090	2175	2175	2175	2175	0
262	20240627	150000	106542090	2175	2175	2175	2175	0
263	20240627	145900	106542090	2175	2175	2175	2175	0
264	20240627	145800	106542090	2175	2185	2185	2175	150
265	20240627	145700	106214840	2180	2180	2180	2180	771
266	20240627	145600	104534060	2175	2175	2175	2175	380
267	20240627	145500	103707560	2175	2175	2175	2175	0
268	20240627	145400	103707560	2175	2175	2175	2175	0
269	20240627	145300	103707560	2175	2175	2175	2175	345
270	20240627	145200	102957185	2180	2180	2180	2180	100
271	20240627	145100	102739185	2175	2175	2175	2175	0
272	20240627	145000	102739185	2175	2175	2175	2175	434
273	20240627	144900	101795235	2180	2180	2180	2180	0
274	20240627	144800	101795235	2180	2180	2180	2180	0
275	20240627	144700	101795235	2180	2180	2180	2180	0
276	20240627	144600	101795235	2180	2175	2180	2175	179
277	20240627	144500	101405905	2175	2175	2175	2175	821
278	20240627	144400	99620230	2175	2180	2180	2175	540
279	20240627	144300	98445230	2180	2170	2180	2170	549
280	20240627	144200	97253670	2175	2175	2175	2175	1004
281	20240627	144100	95069970	2180	2180	2180	2180	614
282	20240627	144000	93731450	2190	2190	2190	2190	0
283	20240627	143900	93731450	2190	2190	2190	2190	0
284	20240627	143800	93731450	2190	2190	2190	2190	0
285	20240627	143700	93731450	2190	2190	2190	2190	0
286	20240627	143600	93731450	2190	2190	2190	2190	0
287	20240627	143500	93731450	2190	2190	2190	2190	1
288	20240627	143400	93729260	2175	2180	2180	2175	1002
289	20240627	143300	91548020	2180	2180	2180	2180	0
290	20240627	143200	91548020	2180	2180	2180	2180	36
291	20240627	143100	91469540	2180	2185	2185	2180	1028
292	20240627	143000	89227655	2190	2190	2190	2190	0
293	20240627	142900	89227655	2190	2190	2190	2190	50
294	20240627	142800	89118155	2195	2195	2195	2195	46
295	20240627	142700	89017185	2195	2195	2195	2195	0
296	20240627	142600	89017185	2195	2195	2195	2195	0
297	20240627	142500	89017185	2195	2195	2195	2190	82
298	20240627	142400	88837200	2200	2200	2200	2200	0
299	20240627	142300	88837200	2200	2200	2200	2200	1
300	20240627	142200	88835000	2195	2185	2195	2185	423
301	20240627	142100	87910735	2190	2190	2190	2190	1
302	20240627	142000	87908545	2190	2190	2190	2190	0
303	20240627	141900	87908545	2190	2190	2190	2190	500
304	20240627	141800	86813545	2185	2185	2185	2185	156
305	20240627	141700	86472685	2185	2185	2185	2185	0
306	20240627	141600	86472685	2185	2185	2185	2185	30
307	20240627	141500	86407135	2185	2185	2185	2185	100
308	20240627	141400	86188635	2185	2185	2185	2185	0
309	20240627	141300	86188635	2185	2185	2185	2185	0
310	20240627	141200	86188635	2185	2185	2185	2185	50
311	20240627	141100	86079385	2185	2180	2185	2180	7
312	20240627	141000	86064115	2185	2185	2185	2185	0
313	20240627	140900	86064115	2185	2185	2185	2185	500
314	20240627	140800	84971615	2185	2185	2185	2185	0
315	20240627	140700	84971615	2185	2185	2185	2185	0
316	20240627	140600	84971615	2185	2190	2190	2185	1182
317	20240627	140500	82387745	2190	2190	2190	2190	0
318	20240627	140400	82387745	2190	2190	2190	2190	10
319	20240627	140300	82365845	2200	2200	2200	2200	10
320	20240627	140200	82343845	2200	2200	2200	2200	0
321	20240627	140100	82343845	2200	2190	2200	2190	8
322	20240627	140000	82326265	2200	2190	2200	2190	6
323	20240627	135900	82313105	2200	2200	2200	2200	0
324	20240627	135800	82313105	2200	2200	2200	2200	1
325	20240627	135700	82310905	2195	2195	2195	2195	0
326	20240627	135600	82310905	2195	2195	2195	2195	9
327	20240627	135500	82291150	2195	2195	2195	2195	0
328	20240627	135400	82291150	2195	2195	2195	2195	0
329	20240627	135300	82291150	2195	2190	2195	2190	51
330	20240627	135200	82179455	2200	2200	2200	2200	5
331	20240627	135100	82168455	2200	2200	2200	2200	0
332	20240627	135000	82168455	2200	2200	2200	2200	0
333	20240627	134900	82168455	2200	2200	2200	2200	403
334	20240627	134800	81281855	2200	2200	2200	2200	0
335	20240627	134700	81281855	2200	2200	2200	2200	0
336	20240627	134600	81281855	2200	2200	2200	2200	0
337	20240627	134500	81281855	2200	2200	2200	2200	0
338	20240627	134400	81281855	2200	2200	2200	2200	0
339	20240627	134300	81281855	2200	2200	2200	2200	0
340	20240627	134200	81281855	2200	2200	2200	2200	0
341	20240627	134100	81281855	2200	2200	2200	2200	0
342	20240627	134000	81281855	2200	2200	2200	2200	1
343	20240627	133900	81279655	2195	2195	2195	2195	0
344	20240627	133800	81279655	2195	2195	2195	2195	0
345	20240627	133700	81279655	2195	2195	2195	2195	1
346	20240627	133600	81277460	2200	2195	2200	2195	120
347	20240627	133500	81013960	2190	2190	2190	2190	0
348	20240627	133400	81013960	2190	2190	2190	2190	4
349	20240627	133300	81005200	2195	2200	2200	2195	31
350	20240627	133200	80937005	2200	2200	2200	2200	0
351	20240627	133100	80937005	2200	2200	2200	2200	0
352	20240627	133000	80937005	2200	2200	2200	2200	0
353	20240627	132900	80937005	2200	2200	2200	2200	0
354	20240627	132800	80937005	2200	2200	2200	2200	0
355	20240627	132700	80937005	2200	2195	2200	2195	100
356	20240627	132600	80717490	2195	2195	2195	2195	3
357	20240627	132500	80710905	2195	2195	2195	2195	0
358	20240627	132400	80710905	2195	2195	2195	2195	100
359	20240627	132300	80491405	2200	2200	2200	2200	0
360	20240627	132200	80491405	2200	2200	2200	2200	0
361	20240627	132100	80491405	2200	2200	2200	2200	10
362	20240627	132000	80469405	2200	2200	2200	2200	0
363	20240627	131900	80469405	2200	2200	2200	2200	0
364	20240627	131800	80469405	2200	2200	2200	2200	0
365	20240627	131700	80469405	2200	2200	2200	2200	0
366	20240627	131600	80469405	2200	2195	2200	2180	201
367	20240627	131500	80029700	2180	2195	2195	2180	410
368	20240627	131400	79135500	2180	2180	2180	2180	71
369	20240627	131300	78980720	2200	2200	2200	2200	0
370	20240627	131200	78980720	2200	2190	2200	2180	822
371	20240627	131100	77185410	2200	2200	2200	2200	0
372	20240627	131000	77185410	2200	2200	2200	2200	0
373	20240627	130900	77185410	2200	2200	2200	2200	91
374	20240627	130800	76985210	2190	2200	2200	2190	439
375	20240627	130700	76021515	2200	2200	2200	2200	0
376	20240627	130600	76021515	2200	2200	2200	2200	0
377	20240627	130500	76021515	2200	2200	2200	2200	0
378	20240627	130400	76021515	2200	2200	2200	2200	0
379	20240627	130300	76021515	2200	2200	2200	2200	0
380	20240627	130200	76021515	2200	2200	2200	2200	0
381	20240627	130100	76021515	2200	2200	2200	2200	100
382	20240627	130000	75801515	2205	2205	2205	2205	1
383	20240627	125900	75799310	2200	2200	2200	2200	0
384	20240627	125800	75799310	2200	2200	2200	2200	177
385	20240627	125700	75409910	2200	2200	2200	2200	1
386	20240627	125600	75407710	2200	2200	2200	2200	0
387	20240627	125500	75407710	2200	2200	2200	2200	1
388	20240627	125400	75405510	2200	2200	2200	2200	0
389	20240627	125300	75405510	2200	2200	2200	2200	0
390	20240627	125200	75405510	2200	2200	2200	2200	0
391	20240627	125100	75405510	2200	2200	2200	2200	251
392	20240627	125000	74853310	2205	2205	2205	2205	0
393	20240627	124900	74853310	2205	2205	2205	2205	0
394	20240627	124800	74853310	2205	2205	2205	2205	0
395	20240627	124700	74853310	2205	2205	2205	2205	0
396	20240627	124600	74853310	2205	2205	2205	2205	0
397	20240627	124500	74853310	2205	2205	2205	2205	0
398	20240627	124400	74853310	2205	2205	2205	2205	2
399	20240627	124300	74848900	2205	2205	2205	2205	0
400	20240627	124200	74848900	2205	2205	2205	2205	0
401	20240627	124100	74848900	2205	2210	2210	2205	32
402	20240627	124000	74778190	2210	2210	2210	2210	0
403	20240627	123900	74778190	2210	2210	2210	2210	0
404	20240627	123800	74778190	2210	2205	2210	2205	250
405	20240627	123700	74226935	2205	2205	2205	2205	10
406	20240627	123600	74204885	2200	2200	2200	2200	0
407	20240627	123500	74204885	2200	2200	2200	2200	0
408	20240627	123400	74204885	2200	2200	2200	2200	0
409	20240627	123300	74204885	2200	2200	2200	2200	0
410	20240627	123200	74204885	2200	2200	2200	2200	100
411	20240627	123100	73984885	2200	2200	2200	2200	0
412	20240627	123000	73984885	2200	2200	2200	2200	28
413	20240627	122900	73923285	2200	2200	2200	2200	1
414	20240627	122800	73921085	2200	2200	2200	2200	1
415	20240627	122700	73918885	2195	2195	2195	2195	1
416	20240627	122600	73916690	2200	2200	2200	2200	70
417	20240627	122500	73762690	2210	2210	2210	2210	0
418	20240627	122400	73762690	2210	2210	2210	2210	0
419	20240627	122300	73762690	2210	2210	2210	2210	0
420	20240627	122200	73762690	2210	2210	2210	2210	0
421	20240627	122100	73762690	2210	2200	2210	2180	5528
422	20240627	122000	61661170	2200	2200	2200	2200	300
423	20240627	121900	61001170	2210	2210	2210	2210	0
424	20240627	121800	61001170	2210	2210	2210	2210	1
425	20240627	121700	60998960	2205	2210	2210	2200	2012
426	20240627	121600	56569005	2205	2210	2210	2205	364
427	20240627	121500	55766380	2210	2210	2210	2210	0
428	20240627	121400	55766380	2210	2210	2210	2210	1
429	20240627	121300	55764170	2210	2210	2210	2210	0
430	20240627	121200	55764170	2210	2210	2210	2210	0
431	20240627	121100	55764170	2210	2210	2210	2210	10
432	20240627	121000	55742070	2210	2210	2210	2210	0
433	20240627	120900	55742070	2210	2210	2210	2210	0
434	20240627	120800	55742070	2210	2210	2210	2210	0
435	20240627	120700	55742070	2210	2210	2210	2210	140
436	20240627	120600	55432670	2205	2205	2205	2205	0
437	20240627	120500	55432670	2205	2205	2205	2205	57
438	20240627	120400	55306985	2205	2205	2205	2205	123
439	20240627	120300	55035770	2205	2205	2210	2205	23
440	20240627	120200	54985045	2205	2205	2205	2205	2
441	20240627	120100	54980635	2205	2205	2205	2205	2
442	20240627	120000	54976225	2205	2205	2205	2205	1
443	20240627	115900	54974020	2210	2210	2210	2210	1
444	20240627	115800	54971810	2210	2210	2210	2205	892
445	20240627	115700	53004920	2210	2210	2210	2210	0
446	20240627	115600	53004920	2210	2210	2210	2210	11
447	20240627	115500	52980610	2210	2210	2210	2210	5
448	20240627	115400	52969560	2210	2205	2210	2205	292
449	20240627	115300	52325590	2210	2210	2210	2210	437
450	20240627	115200	51359820	2210	2210	2210	2210	10
451	20240627	115100	51337720	2210	2210	2210	2210	10
452	20240627	115000	51315620	2210	2210	2210	2210	0
453	20240627	114900	51315620	2210	2210	2210	2210	0
454	20240627	114800	51315620	2210	2210	2210	2210	0
455	20240627	114700	51315620	2210	2210	2210	2210	1
456	20240627	114600	51313410	2220	2220	2220	2220	0
457	20240627	114500	51313410	2220	2220	2220	2220	0
458	20240627	114400	51313410	2220	2215	2220	2205	2774
459	20240627	114300	45188005	2220	2220	2220	2220	0
460	20240627	114200	45188005	2220	2220	2220	2220	0
461	20240627	114100	45188005	2220	2220	2220	2220	0
462	20240627	114000	45188005	2220	2220	2220	2220	0
463	20240627	113900	45188005	2220	2220	2220	2220	0
464	20240627	113800	45188005	2220	2220	2220	2220	0
465	20240627	113700	45188005	2220	2220	2220	2220	0
466	20240627	113600	45188005	2220	2220	2220	2220	1
467	20240627	113500	45185785	2215	2215	2215	2215	0
468	20240627	113400	45185785	2215	2215	2215	2215	0
469	20240627	113300	45185785	2215	2220	2220	2215	1583
470	20240627	113200	41679215	2220	2220	2220	2220	0
471	20240627	113100	41679215	2220	2220	2220	2220	0
472	20240627	113000	41679215	2220	2220	2220	2220	0
473	20240627	112900	41679215	2220	2220	2220	2220	0
474	20240627	112800	41679215	2220	2220	2220	2220	0
475	20240627	112700	41679215	2220	2220	2220	2220	0
476	20240627	112600	41679215	2220	2220	2220	2220	0
477	20240627	112500	41679215	2220	2220	2220	2220	0
478	20240627	112400	41679215	2220	2220	2220	2220	0
479	20240627	112300	41679215	2220	2220	2220	2220	0
480	20240627	112200	41679215	2220	2220	2220	2220	0
481	20240627	112100	41679215	2220	2220	2220	2220	0
482	20240627	112000	41679215	2220	2220	2220	2220	0
483	20240627	111900	41679215	2220	2220	2220	2220	0
484	20240627	111800	41679215	2220	2220	2220	2220	141
485	20240627	111700	41366195	2225	2225	2225	2225	8
486	20240627	111600	41348395	2225	2225	2225	2225	0
487	20240627	111500	41348395	2225	2225	2225	2225	0
488	20240627	111400	41348395	2225	2225	2225	2225	0
489	20240627	111300	41348395	2225	2225	2225	2225	1
490	20240627	111200	41346170	2225	2225	2225	2225	0
491	20240627	111100	41346170	2225	2225	2225	2225	0
492	20240627	111000	41346170	2225	2225	2225	2225	60
493	20240627	110900	41212670	2225	2225	2225	2225	0
494	20240627	110800	41212670	2225	2225	2225	2225	0
495	20240627	110700	41212670	2225	2225	2225	2225	0
496	20240627	110600	41212670	2225	2225	2225	2225	0
497	20240627	110500	41212670	2225	2225	2225	2225	0
498	20240627	110400	41212670	2225	2225	2225	2225	0
499	20240627	110300	41212670	2225	2225	2225	2225	2
500	20240627	110200	41208220	2225	2225	2225	2225	0
501	20240627	110100	41208220	2225	2225	2225	2225	0
502	20240627	110000	41208220	2225	2225	2225	2225	0
503	20240627	105900	41208220	2225	2225	2225	2225	0
504	20240627	105800	41208220	2225	2225	2225	2225	0
505	20240627	105700	41208220	2225	2225	2225	2225	0
506	20240627	105600	41208220	2225	2225	2225	2225	0
507	20240627	105500	41208220	2225	2225	2225	2225	0
508	20240627	105400	41208220	2225	2225	2225	2225	1
509	20240627	105300	41205995	2220	2225	2225	2220	18
510	20240627	105200	41166025	2225	2225	2225	2225	0
511	20240627	105100	41166025	2225	2225	2225	2225	5
512	20240627	105000	41154900	2225	2225	2225	2225	1
513	20240627	104900	41152675	2225	2225	2225	2225	0
514	20240627	104800	41152675	2225	2225	2225	2225	0
515	20240627	104700	41152675	2225	2225	2225	2225	0
516	20240627	104600	41152675	2225	2225	2225	2225	0
517	20240627	104500	41152675	2225	2225	2225	2225	0
518	20240627	104400	41152675	2225	2225	2225	2225	58
519	20240627	104300	41023625	2225	2225	2225	2225	1
520	20240627	104200	41021400	2225	2225	2225	2225	2
521	20240627	104100	41016950	2220	2220	2220	2220	0
522	20240627	104000	41016950	2220	2220	2220	2220	0
523	20240627	103900	41016950	2220	2220	2220	2220	0
524	20240627	103800	41016950	2220	2220	2220	2220	0
525	20240627	103700	41016950	2220	2220	2220	2220	0
526	20240627	103600	41016950	2220	2220	2220	2220	0
527	20240627	103500	41016950	2220	2220	2220	2220	0
528	20240627	103400	41016950	2220	2220	2220	2220	0
529	20240627	103300	41016950	2220	2220	2220	2220	0
530	20240627	103200	41016950	2220	2220	2220	2220	1143
531	20240627	103100	38479490	2235	2235	2235	2235	0
532	20240627	103000	38479490	2235	2235	2235	2235	0
533	20240627	102900	38479490	2235	2235	2235	2235	0
534	20240627	102800	38479490	2235	2235	2235	2235	0
535	20240627	102700	38479490	2235	2235	2235	2235	0
536	20240627	102600	38479490	2235	2235	2235	2235	0
537	20240627	102500	38479490	2235	2225	2235	2225	323
538	20240627	102400	37760805	2240	2240	2240	2240	0
539	20240627	102300	37760805	2240	2240	2240	2240	0
540	20240627	102200	37760805	2240	2240	2240	2240	0
541	20240627	102100	37760805	2240	2240	2240	2240	0
542	20240627	102000	37760805	2240	2240	2240	2240	0
543	20240627	101900	37760805	2240	2240	2240	2240	0
544	20240627	101800	37760805	2240	2240	2240	2240	0
545	20240627	101700	37760805	2240	2240	2240	2240	0
546	20240627	101600	37760805	2240	2240	2240	2240	0
547	20240627	101500	37760805	2240	2240	2240	2240	0
548	20240627	101400	37760805	2240	2240	2240	2240	0
549	20240627	101300	37760805	2240	2240	2240	2240	0
550	20240627	101200	37760805	2240	2240	2240	2240	0
551	20240627	101100	37760805	2240	2240	2240	2240	0
552	20240627	101000	37760805	2240	2240	2240	2240	0
553	20240627	100900	37760805	2240	2240	2240	2240	0
554	20240627	100800	37760805	2240	2235	2240	2220	4124
555	20240627	100700	28570110	2240	2240	2240	2240	0
556	20240627	100600	28570110	2240	2240	2240	2240	0
557	20240627	100500	28570110	2240	2240	2240	2240	0
558	20240627	100400	28570110	2240	2240	2240	2240	0
559	20240627	100300	28570110	2240	2240	2240	2240	0
560	20240627	100200	28570110	2240	2240	2240	2240	0
561	20240627	100100	28570110	2240	2240	2240	2240	0
562	20240627	100000	28570110	2240	2240	2240	2240	0
563	20240627	095900	28570110	2240	2240	2240	2240	0
564	20240627	095800	28570110	2240	2240	2240	2240	0
565	20240627	095700	28570110	2240	2240	2240	2240	1
566	20240627	095600	28567870	2235	2235	2235	2235	0
567	20240627	095500	28567870	2235	2235	2235	2235	0
568	20240627	095400	28567870	2235	2235	2235	2235	1
569	20240627	095300	28565635	2245	2245	2245	2245	0
570	20240627	095200	28565635	2245	2245	2245	2245	0
571	20240627	095100	28565635	2245	2245	2245	2245	0
572	20240627	095000	28565635	2245	2245	2245	2245	0
573	20240627	094900	28565635	2245	2245	2245	2245	8
574	20240627	094800	28547675	2245	2245	2245	2245	10
575	20240627	094700	28525225	2230	2230	2230	2230	0
576	20240627	094600	28525225	2230	2230	2230	2230	0
577	20240627	094500	28525225	2230	2230	2230	2230	0
578	20240627	094400	28525225	2230	2235	2235	2230	1091
579	20240627	094300	26091570	2245	2245	2245	2245	0
580	20240627	094200	26091570	2245	2245	2245	2245	0
581	20240627	094100	26091570	2245	2245	2245	2245	0
582	20240627	094000	26091570	2245	2245	2245	2245	0
583	20240627	093900	26091570	2245	2245	2245	2245	0
584	20240627	093800	26091570	2245	2245	2245	2245	0
585	20240627	093700	26091570	2245	2245	2245	2245	10
586	20240627	093600	26069120	2240	2240	2240	2240	0
587	20240627	093500	26069120	2240	2240	2240	2240	0
588	20240627	093400	26069120	2240	2240	2240	2240	0
589	20240627	093300	26069120	2240	2240	2240	2240	0
590	20240627	093200	26069120	2240	2240	2240	2240	3901
591	20240627	093100	17330880	2245	2245	2245	2245	100
592	20240627	093000	17106380	2245	2245	2245	2245	0
593	20240627	092900	17106380	2245	2245	2245	2245	1
594	20240627	092800	17104135	2250	2250	2250	2250	134
595	20240627	092700	16802635	2250	2250	2250	2250	0
596	20240627	092600	16802635	2250	2250	2250	2250	0
597	20240627	092500	16802635	2250	2250	2250	2250	1545
598	20240627	092400	13326385	2250	2250	2250	2250	0
599	20240627	092300	13326385	2250	2250	2250	2250	0
600	20240627	092200	13326385	2250	2250	2250	2250	0
601	20240627	092100	13326385	2250	2250	2250	2250	0
602	20240627	092000	13326385	2250	2250	2250	2250	100
603	20240627	091900	13101385	2255	2255	2255	2255	0
604	20240627	091800	13101385	2255	2255	2255	2255	0
605	20240627	091700	13101385	2255	2255	2255	2255	0
606	20240627	091600	13101385	2255	2255	2255	2255	0
607	20240627	091500	13101385	2255	2255	2255	2255	0
608	20240627	091400	13101385	2255	2255	2255	2255	0
609	20240627	091300	13101385	2255	2250	2255	2250	5
610	20240627	091200	13090130	2250	2250	2250	2250	0
611	20240627	091100	13090130	2250	2250	2250	2250	0
612	20240627	091000	13090130	2250	2250	2250	2250	0
613	20240627	090900	13090130	2250	2250	2250	2250	1934
614	20240627	090800	8738630	2235	2235	2235	2235	2000
615	20240627	090700	4268630	2250	2250	2250	2250	0
616	20240627	090600	4268630	2250	2250	2250	2250	0
617	20240627	090500	4268630	2250	2250	2250	2250	200
618	20240627	090400	3818630	2250	2245	2250	2245	600
619	20240627	090300	2468730	2250	2250	2250	2250	0
620	20240627	090200	2468730	2250	2250	2250	2250	1
621	20240627	090100	2466480	2240	2240	2240	2240	10
622	20240627	090000	2444080	2230	2230	2230	2230	1096