KissMeData/019210/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190500	294865110	5600	5600	5600	5600	49
3	20240627	190400	294865110	5600	5600	5600	5600	0
4	20240627	190300	294865110	5600	5600	5600	5600	0
5	20240627	190200	294865110	5600	5600	5600	5600	0
6	20240627	190100	294865110	5600	5600	5600	5600	0
7	20240627	190000	294865110	5600	5600	5600	5600	0
8	20240627	185900	294865110	5600	5600	5600	5600	0
9	20240627	185800	294865110	5600	5600	5600	5600	0
10	20240627	185700	294865110	5600	5600	5600	5600	0
11	20240627	185600	294865110	5600	5600	5600	5600	0
12	20240627	185500	294865110	5600	5600	5600	5600	0
13	20240627	185400	294865110	5600	5600	5600	5600	0
14	20240627	185300	294865110	5600	5600	5600	5600	0
15	20240627	185200	294865110	5600	5600	5600	5600	0
16	20240627	185100	294865110	5600	5600	5600	5600	0
17	20240627	185000	294865110	5600	5600	5600	5600	0
18	20240627	184900	294865110	5600	5600	5600	5600	0
19	20240627	184800	294865110	5600	5600	5600	5600	0
20	20240627	184700	294865110	5600	5600	5600	5600	0
21	20240627	184600	294865110	5600	5600	5600	5600	0
22	20240627	184500	294865110	5600	5600	5600	5600	0
23	20240627	184400	294865110	5600	5600	5600	5600	0
24	20240627	184300	294865110	5600	5600	5600	5600	0
25	20240627	184200	294865110	5600	5600	5600	5600	0
26	20240627	184100	294865110	5600	5600	5600	5600	0
27	20240627	184000	294865110	5600	5600	5600	5600	0
28	20240627	183900	294865110	5600	5600	5600	5600	0
29	20240627	183800	294865110	5600	5600	5600	5600	0
30	20240627	183700	294865110	5600	5600	5600	5600	0
31	20240627	183600	294865110	5600	5600	5600	5600	0
32	20240627	183500	294865110	5600	5600	5600	5600	49
33	20240627	183400	294865110	5600	5600	5600	5600	0
34	20240627	183300	294865110	5600	5600	5600	5600	0
35	20240627	183200	294865110	5600	5600	5600	5600	0
36	20240627	183100	294865110	5600	5600	5600	5600	0
37	20240627	183000	294865110	5600	5600	5600	5600	0
38	20240627	182900	294865110	5600	5600	5600	5600	0
39	20240627	182800	294865110	5600	5600	5600	5600	0
40	20240627	182700	294865110	5600	5600	5600	5600	0
41	20240627	182600	294865110	5600	5600	5600	5600	0
42	20240627	182500	294865110	5600	5600	5600	5600	0
43	20240627	182400	294865110	5600	5600	5600	5600	0
44	20240627	182300	294865110	5600	5600	5600	5600	0
45	20240627	182200	294865110	5600	5600	5600	5600	0
46	20240627	182100	294865110	5600	5600	5600	5600	0
47	20240627	182000	294865110	5600	5600	5600	5600	0
48	20240627	181900	294865110	5600	5600	5600	5600	0
49	20240627	181800	294865110	5600	5600	5600	5600	0
50	20240627	181700	294865110	5600	5600	5600	5600	0
51	20240627	181600	294865110	5600	5600	5600	5600	0
52	20240627	181500	294865110	5600	5600	5600	5600	0
53	20240627	181400	294865110	5600	5600	5600	5600	0
54	20240627	181300	294865110	5600	5600	5600	5600	0
55	20240627	181200	294865110	5600	5600	5600	5600	0
56	20240627	181100	294865110	5600	5600	5600	5600	0
57	20240627	181000	294865110	5600	5600	5600	5600	0
58	20240627	180900	294865110	5600	5600	5600	5600	0
59	20240627	180800	294865110	5600	5600	5600	5600	0
60	20240627	180700	294865110	5600	5600	5600	5600	0
61	20240627	180600	294865110	5600	5600	5600	5600	0
62	20240627	180500	294865110	5600	5600	5600	5600	49
63	20240627	180400	294865110	5600	5600	5600	5600	0
64	20240627	180300	294865110	5600	5600	5600	5600	0
65	20240627	180200	294865110	5600	5600	5600	5600	0
66	20240627	180100	294865110	5600	5600	5600	5600	0
67	20240627	180000	294865110	5600	5600	5600	5600	0
68	20240627	175900	294865110	5600	5600	5600	5600	0
69	20240627	175800	294865110	5600	5600	5600	5600	0
70	20240627	175700	294865110	5600	5600	5600	5600	0
71	20240627	175600	294865110	5600	5600	5600	5600	0
72	20240627	175500	294865110	5600	5600	5600	5600	0
73	20240627	175400	294865110	5600	5600	5600	5600	0
74	20240627	175300	294865110	5600	5600	5600	5600	0
75	20240627	175200	294865110	5600	5600	5600	5600	0
76	20240627	175100	294865110	5600	5600	5600	5600	0
77	20240627	175000	294865110	5600	5600	5600	5600	0
78	20240627	174900	294865110	5600	5600	5600	5600	0
79	20240627	174800	294865110	5600	5600	5600	5600	0
80	20240627	174700	294865110	5600	5600	5600	5600	0
81	20240627	174600	294865110	5600	5600	5600	5600	0
82	20240627	174500	294865110	5600	5600	5600	5600	0
83	20240627	174400	294865110	5600	5600	5600	5600	0
84	20240627	174300	294865110	5600	5600	5600	5600	0
85	20240627	174200	294865110	5600	5600	5600	5600	0
86	20240627	174100	294865110	5600	5600	5600	5600	0
87	20240627	174000	294865110	5600	5600	5600	5600	0
88	20240627	173900	294865110	5600	5600	5600	5600	0
89	20240627	173800	294865110	5600	5600	5600	5600	0
90	20240627	173700	294865110	5600	5600	5600	5600	0
91	20240627	173600	294865110	5600	5600	5600	5600	0
92	20240627	173500	294865110	5600	5600	5600	5600	49
93	20240627	173400	294865110	5600	5600	5600	5600	0
94	20240627	173300	294865110	5600	5600	5600	5600	0
95	20240627	173200	294865110	5600	5600	5600	5600	0
96	20240627	173100	294865110	5600	5600	5600	5600	0
97	20240627	173000	294865110	5600	5600	5600	5600	0
98	20240627	172900	294865110	5600	5600	5600	5600	0
99	20240627	172800	294865110	5600	5600	5600	5600	0
100	20240627	172700	294865110	5600	5600	5600	5600	0
101	20240627	172600	294865110	5600	5600	5600	5600	0
102	20240627	172500	294865110	5600	5600	5600	5600	0
103	20240627	172400	294865110	5600	5600	5600	5600	0
104	20240627	172300	294865110	5600	5600	5600	5600	0
105	20240627	172200	294865110	5600	5600	5600	5600	0
106	20240627	172100	294865110	5600	5600	5600	5600	0
107	20240627	172000	294865110	5600	5600	5600	5600	0
108	20240627	171900	294865110	5600	5600	5600	5600	0
109	20240627	171800	294865110	5600	5600	5600	5600	0
110	20240627	171700	294865110	5600	5600	5600	5600	0
111	20240627	171600	294865110	5600	5600	5600	5600	0
112	20240627	171500	294865110	5600	5600	5600	5600	0
113	20240627	171400	294865110	5600	5600	5600	5600	0
114	20240627	171300	294865110	5600	5600	5600	5600	0
115	20240627	171200	294865110	5600	5600	5600	5600	0
116	20240627	171100	294865110	5600	5600	5600	5600	0
117	20240627	171000	294865110	5600	5600	5600	5600	0
118	20240627	170900	294865110	5600	5600	5600	5600	0
119	20240627	170800	294865110	5600	5600	5600	5600	0
120	20240627	170700	294865110	5600	5600	5600	5600	0
121	20240627	170600	294865110	5600	5600	5600	5600	0
122	20240627	170500	294865110	5600	5600	5600	5600	49
123	20240627	170400	294865110	5600	5600	5600	5600	0
124	20240627	170300	294865110	5600	5600	5600	5600	0
125	20240627	170200	294865110	5600	5600	5600	5600	0
126	20240627	170100	294865110	5600	5600	5600	5600	0
127	20240627	170000	294865110	5600	5600	5600	5600	0
128	20240627	165900	294865110	5600	5600	5600	5600	0
129	20240627	165800	294865110	5600	5600	5600	5600	0
130	20240627	165700	294865110	5600	5600	5600	5600	0
131	20240627	165600	294865110	5600	5600	5600	5600	0
132	20240627	165500	294865110	5600	5600	5600	5600	0
133	20240627	165400	294865110	5600	5600	5600	5600	0
134	20240627	165300	294865110	5600	5600	5600	5600	0
135	20240627	165200	294865110	5600	5600	5600	5600	0
136	20240627	165100	294865110	5600	5600	5600	5600	0
137	20240627	165000	294865110	5600	5600	5600	5600	0
138	20240627	164900	294865110	5600	5600	5600	5600	0
139	20240627	164800	294865110	5600	5600	5600	5600	0
140	20240627	164700	294865110	5600	5600	5600	5600	0
141	20240627	164600	294865110	5600	5600	5600	5600	0
142	20240627	164500	294865110	5600	5600	5600	5600	0
143	20240627	164400	294865110	5600	5600	5600	5600	0
144	20240627	164300	294865110	5600	5600	5600	5600	0
145	20240627	164200	294865110	5600	5600	5600	5600	0
146	20240627	164100	294865110	5600	5600	5600	5600	0
147	20240627	164000	294865110	5600	5600	5600	5600	0
148	20240627	163900	294865110	5600	5600	5600	5600	0
149	20240627	163800	294865110	5600	5600	5600	5600	0
150	20240627	163700	294865110	5600	5600	5600	5600	0
151	20240627	163600	294865110	5600	5600	5600	5600	0
152	20240627	163500	294865110	5600	5600	5600	5600	49
153	20240627	163400	294865110	5600	5600	5600	5600	0
154	20240627	163300	294865110	5600	5600	5600	5600	0
155	20240627	163200	294865110	5600	5600	5600	5600	0
156	20240627	163100	294865110	5600	5600	5600	5600	0
157	20240627	163000	294865110	5600	5600	5600	5600	0
158	20240627	162900	294865110	5600	5600	5600	5600	0
159	20240627	162800	294865110	5600	5600	5600	5600	0
160	20240627	162700	294865110	5600	5600	5600	5600	0
161	20240627	162600	294865110	5600	5600	5600	5600	0
162	20240627	162500	294865110	5600	5600	5600	5600	0
163	20240627	162400	294865110	5600	5600	5600	5600	0
164	20240627	162300	294865110	5600	5600	5600	5600	0
165	20240627	162200	294865110	5600	5600	5600	5600	0
166	20240627	162100	294865110	5600	5600	5600	5600	0
167	20240627	162000	294865110	5600	5600	5600	5600	0
168	20240627	161900	294865110	5600	5600	5600	5600	0
169	20240627	161800	294865110	5600	5600	5600	5600	0
170	20240627	161700	294865110	5600	5600	5600	5600	0
171	20240627	161600	294865110	5600	5600	5600	5600	0
172	20240627	161500	294865110	5600	5600	5600	5600	0
173	20240627	161400	294865110	5600	5600	5600	5600	0
174	20240627	161300	294865110	5600	5600	5600	5600	0
175	20240627	161200	294865110	5600	5600	5600	5600	0
176	20240627	161100	294865110	5600	5600	5600	5600	0
177	20240627	161000	294865110	5600	5600	5600	5600	0
178	20240627	160900	294865110	5600	5600	5600	5600	0
179	20240627	160800	294865110	5600	5600	5600	5600	0
180	20240627	160700	294865110	5600	5600	5600	5600	0
181	20240627	160600	294865110	5600	5600	5600	5600	0
182	20240627	160500	294865110	5600	5600	5600	5600	49
183	20240627	160400	294865110	5600	5600	5600	5600	0
184	20240627	160300	294865110	5600	5600	5600	5600	0
185	20240627	160200	294865110	5600	5600	5600	5600	0
186	20240627	160100	294865110	5600	5600	5600	5600	0
187	20240627	160000	294865110	5600	5600	5600	5600	0
188	20240627	155900	294865110	5600	5600	5600	5600	0
189	20240627	155800	294865110	5600	5600	5600	5600	0
190	20240627	155700	294865110	5600	5600	5600	5600	0
191	20240627	155600	294865110	5600	5600	5600	5600	0
192	20240627	155500	294865110	5600	5600	5600	5600	0
193	20240627	155400	294865110	5600	5600	5600	5600	0
194	20240627	155300	294865110	5600	5600	5600	5600	0
195	20240627	155200	294865110	5600	5600	5600	5600	0
196	20240627	155100	294865110	5600	5600	5600	5600	0
197	20240627	155000	294865110	5600	5600	5600	5600	0
198	20240627	154900	294865110	5600	5600	5600	5600	0
199	20240627	154800	294865110	5600	5600	5600	5600	0
200	20240627	154700	294865110	5600	5600	5600	5600	0
201	20240627	154600	294865110	5600	5600	5600	5600	0
202	20240627	154500	294865110	5600	5600	5600	5600	0
203	20240627	154400	294865110	5600	5600	5600	5600	0
204	20240627	154300	294865110	5600	5600	5600	5600	0
205	20240627	154200	294865110	5600	5600	5600	5600	0
206	20240627	154100	294865110	5600	5600	5600	5600	0
207	20240627	154000	294865110	5600	5600	5600	5600	0
208	20240627	153900	294865110	5600	5600	5600	5600	0
209	20240627	153800	294865110	5600	5600	5600	5600	0
210	20240627	153700	294865110	5600	5600	5600	5600	0
211	20240627	153600	294865110	5600	5600	5600	5600	0
212	20240627	153500	294865110	5600	5600	5600	5600	49
213	20240627	153400	294865110	5600	5600	5600	5600	0
214	20240627	153300	294865110	5600	5600	5600	5600	0
215	20240627	153200	294865110	5600	5600	5600	5600	0
216	20240627	153100	294865110	5600	5600	5600	5600	0
217	20240627	153000	294865110	5600	5600	5600	5600	49
218	20240627	152900	294590710	5600	5600	5600	5600	0
219	20240627	152800	294590710	5600	5600	5600	5600	0
220	20240627	152700	294590710	5600	5600	5600	5600	0
221	20240627	152600	294590710	5600	5600	5600	5600	0
222	20240627	152500	294590710	5600	5600	5600	5600	0
223	20240627	152400	294590710	5600	5600	5600	5600	0
224	20240627	152300	294590710	5600	5600	5600	5600	0
225	20240627	152200	294590710	5600	5600	5600	5600	0
226	20240627	152100	294590710	5600	5600	5600	5600	0
227	20240627	152000	294590710	5600	5600	5600	5600	0
228	20240627	151900	294590710	5600	5610	5610	5600	201
229	20240627	151800	293464910	5630	5630	5630	5610	148
230	20240627	151700	292631860	5630	5630	5630	5620	212
231	20240627	151600	291438970	5630	5620	5630	5620	17
232	20240627	151500	291343330	5630	5630	5630	5620	56
233	20240627	151400	291028350	5630	5630	5630	5630	155
234	20240627	151300	290155700	5630	5630	5630	5630	5
235	20240627	151200	290127550	5630	5620	5630	5620	52
236	20240627	151100	289835020	5620	5620	5630	5620	124
237	20240627	151000	289137670	5620	5630	5630	5620	129
238	20240627	150900	288411480	5630	5620	5630	5610	23
239	20240627	150800	288282250	5630	5630	5630	5620	50
240	20240627	150700	288001050	5630	5620	5630	5610	64
241	20240627	150600	287641520	5620	5620	5620	5620	214
242	20240627	150500	286438840	5620	5620	5620	5620	15
243	20240627	150400	286354540	5620	5620	5620	5620	33
244	20240627	150300	286169080	5610	5620	5620	5610	154
245	20240627	150200	285303660	5610	5620	5620	5610	16
246	20240627	150100	285213810	5620	5610	5620	5610	88
247	20240627	150000	284720050	5610	5610	5610	5610	97
248	20240627	145900	284175880	5610	5610	5610	5610	122
249	20240627	145800	283491460	5610	5610	5610	5610	60
250	20240627	145700	283154860	5610	5610	5610	5610	41
251	20240627	145600	282924850	5610	5610	5610	5610	36
252	20240627	145500	282722890	5610	5610	5610	5610	199
253	20240627	145400	281606500	5610	5600	5610	5560	1835
254	20240627	145300	271369580	5610	5600	5620	5600	313
255	20240627	145200	269616630	5610	5620	5620	5610	50
256	20240627	145100	269335710	5620	5620	5620	5600	226
257	20240627	145000	268067440	5620	5620	5620	5620	69
258	20240627	144900	267679660	5620	5620	5620	5600	582
259	20240627	144800	264417310	5630	5630	5630	5610	1064
260	20240627	144700	258446820	5630	5640	5640	5630	127
261	20240627	144600	257730800	5630	5640	5640	5630	25
262	20240627	144500	257589900	5640	5640	5640	5640	61
263	20240627	144400	257245860	5640	5640	5640	5640	156
264	20240627	144300	256366020	5640	5640	5640	5640	82
265	20240627	144200	255903540	5640	5640	5640	5640	45
266	20240627	144100	255649740	5630	5630	5630	5610	438
267	20240627	144000	253191370	5640	5640	5640	5640	134
268	20240627	143900	252435610	5640	5640	5640	5640	126
269	20240627	143800	251724970	5640	5640	5640	5640	20
270	20240627	143700	251612170	5640	5640	5640	5640	85
271	20240627	143600	251132770	5630	5640	5640	5630	106
272	20240627	143500	250534950	5640	5640	5640	5630	208
273	20240627	143400	249361930	5640	5640	5640	5640	259
274	20240627	143300	247901170	5640	5640	5640	5640	138
275	20240627	143200	247122850	5640	5640	5640	5640	83
276	20240627	143100	246654730	5640	5640	5640	5640	31
277	20240627	143000	246479890	5640	5640	5640	5640	56
278	20240627	142900	246164050	5640	5640	5640	5640	102
279	20240627	142800	245588770	5640	5640	5640	5640	164
280	20240627	142700	244663810	5630	5640	5640	5630	74
281	20240627	142600	244246730	5640	5640	5640	5640	33
282	20240627	142500	244060610	5640	5640	5640	5640	105
283	20240627	142400	243468410	5640	5640	5640	5640	71
284	20240627	142300	243067970	5640	5640	5640	5640	66
285	20240627	142200	242695730	5640	5630	5640	5630	135
286	20240627	142100	241935240	5620	5650	5650	5620	2007
287	20240627	142000	230633490	5650	5650	5650	5650	53
288	20240627	141900	230334040	5650	5650	5650	5650	34
289	20240627	141800	230141940	5650	5650	5650	5650	207
290	20240627	141700	228972390	5650	5650	5650	5640	188
291	20240627	141600	227910290	5650	5640	5650	5630	30
292	20240627	141500	227741230	5650	5650	5650	5650	50
293	20240627	141400	227458730	5650	5650	5650	5650	95
294	20240627	141300	226921980	5650	5650	5650	5650	93
295	20240627	141200	226396530	5650	5640	5650	5640	49
296	20240627	141100	226119980	5640	5650	5650	5640	100
297	20240627	141000	225555780	5650	5650	5650	5650	66
298	20240627	140900	225182880	5650	5640	5650	5640	122
299	20240627	140800	224493920	5650	5650	5650	5640	26
300	20240627	140700	224347070	5650	5640	5650	5640	101
301	20240627	140600	223777120	5640	5630	5640	5630	111
302	20240627	140500	223151230	5640	5640	5640	5640	78
303	20240627	140400	222711310	5640	5640	5640	5640	46
304	20240627	140300	222451870	5640	5640	5640	5640	97
305	20240627	140200	221904790	5640	5640	5640	5640	94
306	20240627	140100	221374630	5640	5640	5640	5620	300
307	20240627	140000	219686030	5640	5640	5640	5640	51
308	20240627	135900	219398390	5640	5640	5640	5640	66
309	20240627	135800	219026150	5640	5640	5640	5640	126
310	20240627	135700	218315510	5640	5640	5640	5640	58
311	20240627	135600	217988390	5640	5640	5640	5640	176
312	20240627	135500	216995750	5640	5640	5640	5640	70
313	20240627	135400	216600950	5640	5650	5650	5620	342
314	20240627	135300	214675990	5650	5650	5650	5650	43
315	20240627	135200	214433040	5650	5650	5650	5640	65
316	20240627	135100	214065940	5650	5650	5650	5650	81
317	20240627	135000	213608290	5650	5650	5650	5640	121
318	20240627	134900	212924730	5650	5650	5650	5640	23
319	20240627	134800	212794830	5650	5650	5650	5650	66
320	20240627	134700	212421930	5640	5650	5650	5640	65
321	20240627	134600	212054730	5640	5640	5650	5640	113
322	20240627	134500	211417220	5650	5650	5650	5650	39
323	20240627	134400	211196870	5650	5650	5650	5640	142
324	20240627	134300	210394820	5650	5640	5650	5640	74
325	20240627	134200	209977420	5640	5650	5650	5630	559
326	20240627	134100	206829350	5640	5640	5650	5640	99
327	20240627	134000	206270300	5650	5650	5650	5650	18
328	20240627	133900	206168600	5620	5650	5650	5620	277
329	20240627	133800	204606240	5650	5650	5650	5650	16
330	20240627	133700	204515840	5650	5650	5650	5640	181
331	20240627	133600	203493240	5650	5650	5650	5640	80
332	20240627	133500	203041290	5650	5650	5650	5640	80
333	20240627	133400	202589920	5640	5650	5650	5640	82
334	20240627	133300	202126690	5650	5650	5650	5650	101
335	20240627	133200	201556040	5640	5650	5650	5640	19
336	20240627	133100	201448730	5650	5640	5650	5640	120
337	20240627	133000	200771240	5630	5640	5640	5620	728
338	20240627	132900	196672140	5650	5650	5650	5650	35
339	20240627	132800	196474390	5650	5650	5650	5650	109
340	20240627	132700	195858540	5650	5650	5650	5640	67
341	20240627	132600	195480000	5650	5650	5650	5650	85
342	20240627	132500	194999750	5650	5650	5650	5650	80
343	20240627	132400	194547750	5650	5650	5650	5650	71
344	20240627	132300	194146600	5650	5650	5650	5650	113
345	20240627	132200	193508150	5650	5650	5650	5650	76
346	20240627	132100	193078750	5650	5650	5650	5650	26
347	20240627	132000	192931850	5650	5650	5650	5650	146
348	20240627	131900	192106950	5650	5650	5650	5650	19
349	20240627	131800	191999600	5650	5650	5650	5650	84
350	20240627	131700	191525000	5650	5650	5650	5650	102
351	20240627	131600	190948700	5650	5650	5650	5650	80
352	20240627	131500	190496700	5650	5650	5650	5650	93
353	20240627	131400	189971250	5650	5650	5650	5650	75
354	20240627	131300	189547500	5650	5650	5650	5650	13
355	20240627	131200	189474050	5650	5650	5650	5650	171
356	20240627	131100	188507900	5640	5640	5640	5640	73
357	20240627	131000	188096180	5640	5650	5650	5640	57
358	20240627	130900	187774430	5650	5650	5650	5650	135
359	20240627	130800	187011680	5650	5660	5660	5650	37
360	20240627	130700	186802490	5660	5660	5660	5660	69
361	20240627	130600	186411950	5660	5660	5660	5660	107
362	20240627	130500	185806330	5660	5650	5660	5650	78
363	20240627	130400	185364910	5660	5660	5660	5660	134
364	20240627	130300	184606470	5660	5650	5660	5650	33
365	20240627	130200	184419790	5650	5660	5660	5650	22
366	20240627	130100	184295450	5660	5650	5660	5650	167
367	20240627	130000	183351150	5660	5650	5660	5650	108
368	20240627	125900	182740910	5650	5660	5660	5650	23
369	20240627	125800	182610800	5650	5650	5660	5650	88
370	20240627	125700	182113290	5660	5650	5660	5650	75
371	20240627	125600	181689500	5650	5650	5660	5640	166
372	20240627	125500	180751590	5650	5650	5650	5650	38
373	20240627	125400	180536890	5650	5650	5650	5650	21
374	20240627	125300	180418240	5650	5650	5650	5650	161
375	20240627	125200	179508590	5650	5650	5650	5650	51
376	20240627	125100	179220440	5650	5650	5650	5650	44
377	20240627	125000	178971840	5650	5650	5650	5650	162
378	20240627	124900	178056540	5650	5650	5650	5650	68
379	20240627	124800	177672340	5650	5650	5650	5650	51
380	20240627	124700	177384190	5650	5650	5650	5650	161
381	20240627	124600	176474540	5650	5650	5650	5650	76
382	20240627	124500	176045140	5650	5650	5650	5640	156
383	20240627	124400	175163750	5650	5650	5650	5650	41
384	20240627	124300	174932100	5650	5650	5650	5650	24
385	20240627	124200	174796500	5650	5650	5650	5650	162
386	20240627	124100	173881200	5650	5650	5650	5650	62
387	20240627	124000	173530900	5650	5650	5650	5650	27
388	20240627	123900	173378350	5650	5650	5650	5650	178
389	20240627	123800	172372650	5650	5640	5650	5640	224
390	20240627	123700	171108780	5640	5630	5640	5630	77
391	20240627	123600	170674800	5640	5630	5640	5620	357
392	20240627	123500	168666980	5640	5640	5640	5640	81
393	20240627	123400	168210140	5640	5640	5640	5640	100
394	20240627	123300	167646140	5620	5640	5640	5620	1133
395	20240627	123200	161274370	5650	5660	5660	5650	63
396	20240627	123100	160917810	5660	5660	5660	5660	108
397	20240627	123000	160306530	5660	5660	5660	5660	70
398	20240627	122900	159910330	5660	5660	5660	5660	78
399	20240627	122800	159468850	5660	5660	5660	5660	62
400	20240627	122700	159117930	5660	5660	5660	5660	75
401	20240627	122600	158693430	5660	5660	5660	5660	126
402	20240627	122500	157980270	5660	5660	5660	5650	35
403	20240627	122400	157782190	5660	5660	5660	5650	20
404	20240627	122300	157669030	5660	5660	5660	5660	219
405	20240627	122200	156429490	5660	5660	5660	5660	26
406	20240627	122100	156282330	5660	5660	5660	5660	58
407	20240627	122000	155954050	5660	5660	5660	5660	56
408	20240627	121900	155637090	5660	5660	5660	5660	127
409	20240627	121800	154918270	5660	5660	5660	5660	80
410	20240627	121700	154465470	5660	5660	5660	5660	61
411	20240627	121600	154120210	5660	5660	5660	5660	93
412	20240627	121500	153593830	5660	5660	5660	5660	98
413	20240627	121400	153039150	5660	5660	5660	5650	43
414	20240627	121300	152795800	5660	5660	5660	5650	10
415	20240627	121200	152739210	5660	5660	5660	5660	225
416	20240627	121100	151465710	5650	5650	5650	5650	42
417	20240627	121000	151228410	5650	5650	5650	5650	32
418	20240627	120900	151047610	5650	5650	5650	5650	68
419	20240627	120800	150663410	5650	5650	5660	5650	114
420	20240627	120700	150019260	5650	5650	5650	5650	107
421	20240627	120600	149414710	5650	5640	5650	5640	29
422	20240627	120500	149250960	5650	5650	5650	5650	51
423	20240627	120400	148962810	5650	5650	5650	5650	186
424	20240627	120300	147911910	5650	5650	5650	5650	10
425	20240627	120200	147855410	5650	5650	5650	5650	29
426	20240627	120100	147691560	5650	5650	5650	5650	120
427	20240627	120000	147013560	5650	5650	5650	5650	157
428	20240627	115900	146126510	5650	5650	5650	5640	42
429	20240627	115800	145889280	5650	5650	5650	5650	46
430	20240627	115700	145629380	5640	5650	5650	5640	141
431	20240627	115600	144832840	5650	5650	5650	5650	101
432	20240627	115500	144262190	5650	5650	5650	5640	64
433	20240627	115400	143900660	5650	5650	5650	5650	24
434	20240627	115300	143765060	5650	5650	5650	5640	164
435	20240627	115200	142838520	5650	5650	5650	5650	17
436	20240627	115100	142742470	5650	5650	5650	5640	79
437	20240627	115000	142296190	5650	5650	5650	5650	172
438	20240627	114900	141324390	5650	5650	5650	5640	50
439	20240627	114800	141041950	5650	5650	5650	5650	39
440	20240627	114700	140821600	5650	5640	5650	5640	42
441	20240627	114600	140584370	5640	5650	5650	5640	72
442	20240627	114500	140177590	5650	5650	5650	5640	171
443	20240627	114400	139211500	5650	5660	5660	5650	64
444	20240627	114300	138849550	5660	5650	5660	5650	363
445	20240627	114200	136796760	5660	5650	5660	5650	181
446	20240627	114100	135772960	5650	5650	5650	5650	13
447	20240627	114000	135699510	5650	5650	5660	5650	102
448	20240627	113900	135123140	5650	5660	5660	5650	99
449	20240627	113800	134562950	5650	5650	5660	5650	79
450	20240627	113700	134116330	5660	5650	5660	5650	83
451	20240627	113600	133646960	5640	5650	5660	5640	44
452	20240627	113500	133398680	5650	5650	5660	5650	64
453	20240627	113400	133036930	5660	5650	5660	5640	146
454	20240627	113300	132211550	5650	5650	5650	5640	56
455	20240627	113200	131895240	5660	5660	5660	5620	26
456	20240627	113100	131748370	5640	5650	5650	5640	176
457	20240627	113000	130754110	5640	5650	5650	5640	12
458	20240627	112900	130686390	5650	5650	5660	5640	178
459	20240627	112800	129681410	5650	5650	5660	5640	47
460	20240627	112700	129415900	5650	5650	5650	5650	59
461	20240627	112600	129082550	5650	5630	5650	5620	189
462	20240627	112500	128017100	5630	5640	5640	5630	321
463	20240627	112400	126208890	5650	5650	5650	5640	55
464	20240627	112300	125898200	5650	5660	5660	5650	211
465	20240627	112200	124704180	5650	5660	5660	5650	18
466	20240627	112100	124602340	5640	5660	5660	5640	64
467	20240627	112000	124240300	5660	5640	5660	5640	232
468	20240627	111900	122930920	5640	5650	5650	5640	94
469	20240627	111800	122399880	5660	5660	5660	5660	114
470	20240627	111700	121754640	5650	5660	5660	5640	49
471	20240627	111600	121477840	5650	5660	5660	5650	107
472	20240627	111500	120872630	5660	5650	5660	5650	93
473	20240627	111400	120346880	5640	5660	5660	5640	28
474	20240627	111300	120188580	5650	5660	5660	5650	123
475	20240627	111200	119492990	5650	5650	5660	5650	142
476	20240627	111100	118690400	5650	5650	5660	5640	24
477	20240627	111000	118554860	5650	5660	5660	5640	126
478	20240627	110900	117841780	5660	5640	5660	5640	36
479	20240627	110800	117638580	5650	5650	5650	5650	150
480	20240627	110700	116791080	5650	5640	5650	5640	152
481	20240627	110600	115932340	5650	5650	5650	5650	23
482	20240627	110500	115802390	5650	5640	5650	5640	107
483	20240627	110400	115197910	5650	5640	5650	5640	74
484	20240627	110300	114780370	5630	5640	5640	5630	39
485	20240627	110200	114560710	5630	5640	5640	5630	106
486	20240627	110100	113963080	5640	5640	5640	5640	155
487	20240627	110000	113088880	5610	5640	5640	5610	11
488	20240627	105900	113027050	5610	5630	5650	5610	1042
489	20240627	105800	107173070	5630	5650	5650	5630	558
490	20240627	105700	104031120	5650	5650	5650	5650	90
491	20240627	105600	103522620	5650	5650	5650	5650	222
492	20240627	105500	102268320	5650	5650	5650	5640	71
493	20240627	105400	101867280	5650	5650	5650	5640	13
494	20240627	105300	101793840	5620	5650	5650	5620	42
495	20240627	105200	101556680	5650	5640	5650	5640	120
496	20240627	105100	100879260	5640	5640	5650	5640	91
497	20240627	105000	100365880	5620	5640	5640	5620	72
498	20240627	104900	99959890	5640	5640	5640	5630	74
499	20240627	104800	99542560	5640	5630	5640	5630	76
500	20240627	104700	99114160	5640	5630	5640	5630	66
501	20240627	104600	98742370	5640	5630	5640	5630	764
502	20240627	104500	94433660	5640	5640	5640	5640	67
503	20240627	104400	94055780	5630	5630	5630	5630	24
504	20240627	104300	93920660	5630	5630	5630	5630	12
505	20240627	104200	93853100	5630	5630	5630	5630	80
506	20240627	104100	93402700	5630	5620	5630	5620	87
507	20240627	104000	92912950	5630	5630	5630	5630	84
508	20240627	103900	92440030	5640	5640	5640	5630	86
509	20240627	103800	91955470	5630	5640	5640	5630	11
510	20240627	103700	91893530	5630	5640	5640	5630	73
511	20240627	103600	91482510	5620	5620	5620	5620	0
512	20240627	103500	91482510	5620	5640	5640	5620	140
513	20240627	103400	90694260	5640	5640	5640	5640	3
514	20240627	103300	90677340	5640	5620	5640	5620	77
515	20240627	103200	90243440	5640	5640	5640	5640	10
516	20240627	103100	90187040	5640	5640	5640	5640	47
517	20240627	103000	89921960	5640	5650	5650	5620	348
518	20240627	102900	87962800	5650	5640	5650	5640	57
519	20240627	102800	87640850	5640	5640	5640	5620	347
520	20240627	102700	85684870	5640	5640	5640	5640	0
521	20240627	102600	85684870	5640	5640	5640	5640	378
522	20240627	102500	83552950	5640	5630	5640	5630	636
523	20240627	102400	79971450	5630	5630	5630	5630	232
524	20240627	102300	78665290	5630	5630	5630	5630	68
525	20240627	102200	78282450	5620	5620	5620	5620	200
526	20240627	102100	77158450	5620	5620	5620	5620	0
527	20240627	102000	77158450	5620	5620	5620	5620	57
528	20240627	101900	76838110	5620	5620	5620	5620	25
529	20240627	101800	76697610	5630	5630	5630	5630	69
530	20240627	101700	76309140	5610	5630	5630	5610	123
531	20240627	101600	75618290	5630	5620	5630	5620	105
532	20240627	101500	75028180	5620	5620	5620	5620	1
533	20240627	101400	75022560	5600	5620	5630	5600	142
534	20240627	101300	74225950	5630	5620	5630	5620	72
535	20240627	101200	73821060	5620	5620	5620	5620	10
536	20240627	101100	73764860	5620	5620	5630	5620	78
537	20240627	101000	73326490	5620	5620	5620	5620	365
538	20240627	100900	71275190	5620	5620	5620	5620	48
539	20240627	100800	71005430	5610	5620	5620	5610	107
540	20240627	100700	70405150	5620	5580	5620	5580	1605
541	20240627	100600	61449130	5580	5600	5600	5580	74
542	20240627	100500	61035450	5610	5610	5610	5610	57
543	20240627	100400	60715680	5610	5610	5610	5610	13
544	20240627	100300	60642750	5610	5620	5620	5610	145
545	20240627	100200	59828890	5610	5620	5620	5610	16
546	20240627	100100	59739120	5620	5620	5620	5620	57
547	20240627	100000	59418780	5620	5620	5620	5610	6
548	20240627	095900	59385100	5630	5610	5630	5610	107
549	20240627	095800	58783620	5620	5620	5620	5620	81
550	20240627	095700	58328400	5620	5620	5620	5620	10
551	20240627	095600	58272200	5620	5620	5620	5620	68
552	20240627	095500	57890040	5630	5630	5630	5630	1
553	20240627	095400	57884410	5610	5610	5610	5610	78
554	20240627	095300	57446830	5610	5600	5610	5600	2
555	20240627	095200	57435620	5600	5600	5600	5600	105
556	20240627	095100	56847620	5590	5590	5590	5590	401
557	20240627	095000	54606030	5570	5570	5570	5570	69
558	20240627	094900	54221700	5570	5610	5610	5570	553
559	20240627	094800	51136260	5610	5610	5610	5610	81
560	20240627	094700	50681850	5620	5620	5620	5620	57
561	20240627	094600	50361510	5600	5610	5620	5600	551
562	20240627	094500	47274850	5610	5610	5610	5610	4
563	20240627	094400	47252410	5620	5620	5620	5620	114
564	20240627	094300	46611730	5600	5610	5610	5600	41
565	20240627	094200	46382120	5610	5610	5610	5610	44
566	20240627	094100	46135280	5610	5600	5610	5600	63
567	20240627	094000	45781900	5590	5590	5590	5590	0
568	20240627	093900	45781900	5590	5610	5610	5590	176
569	20240627	093800	44796040	5610	5610	5610	5610	78
570	20240627	093700	44358460	5620	5620	5620	5620	11
571	20240627	093600	44296640	5590	5620	5620	5590	55
572	20240627	093500	43988890	5620	5620	5620	5620	57
573	20240627	093400	43668550	5620	5600	5620	5590	583
574	20240627	093300	40409280	5630	5630	5630	5630	68
575	20240627	093200	40026440	5630	5620	5630	5620	59
576	20240627	093100	39694850	5620	5620	5620	5620	1
577	20240627	093000	39689230	5620	5600	5620	5590	64
578	20240627	092900	39330950	5590	5590	5590	5590	58
579	20240627	092800	39006730	5620	5600	5620	5580	81
580	20240627	092700	38553020	5600	5600	5600	5600	11
581	20240627	092600	38491420	5600	5610	5610	5600	81
582	20240627	092500	38037810	5590	5600	5600	5590	48
583	20240627	092400	37769310	5610	5600	5610	5600	86
584	20240627	092300	37287260	5600	5600	5600	5600	10
585	20240627	092200	37231260	5600	5600	5600	5600	71
586	20240627	092100	36833660	5600	5590	5600	5590	59
587	20240627	092000	36503270	5580	5580	5580	5580	265
588	20240627	091900	35024570	5570	5610	5610	5570	1200
589	20240627	091800	28318010	5620	5620	5620	5620	97
590	20240627	091700	27772870	5620	5620	5620	5600	82
591	20240627	091600	27313450	5600	5620	5620	5600	78
592	20240627	091500	26876360	5630	5630	5630	5630	26
593	20240627	091400	26729980	5620	5620	5620	5620	111
594	20240627	091300	26106160	5630	5630	5630	5630	47
595	20240627	091200	25841550	5630	5630	5630	5630	11
596	20240627	091100	25779620	5620	5620	5620	5620	68
597	20240627	091000	25397460	5620	5610	5620	5610	33
598	20240627	090900	25212070	5610	5620	5620	5610	99
599	20240627	090800	24656620	5620	5630	5630	5620	12
600	20240627	090700	24589170	5620	5630	5630	5610	899
601	20240627	090600	19544700	5630	5630	5630	5630	22
602	20240627	090500	19420840	5610	5610	5610	5610	500
603	20240627	090400	16615840	5610	5640	5650	5610	695
604	20240627	090300	12701250	5640	5640	5650	5610	660
605	20240627	090200	8993390	5640	5640	5640	5640	17
606	20240627	090100	8897510	5660	5660	5670	5650	337
607	20240627	090000	6989660	5660	5680	5680	5640	1232