KissMeData/000210/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183000	4628823200	58300	58300	58300	58300	2807
3	20240627	182900	4628823200	58300	58300	58300	58300	0
4	20240627	182800	4628823200	58300	58300	58300	58300	0
5	20240627	182700	4628823200	58300	58300	58300	58300	0
6	20240627	182600	4628823200	58300	58300	58300	58300	0
7	20240627	182500	4628823200	58300	58300	58300	58300	0
8	20240627	182400	4628823200	58300	58300	58300	58300	0
9	20240627	182300	4628823200	58300	58300	58300	58300	0
10	20240627	182200	4628823200	58300	58300	58300	58300	0
11	20240627	182100	4628823200	58300	58300	58300	58300	0
12	20240627	182000	4628823200	58300	58300	58300	58300	0
13	20240627	181900	4628823200	58300	58300	58300	58300	0
14	20240627	181800	4628823200	58300	58300	58300	58300	0
15	20240627	181700	4628823200	58300	58300	58300	58300	0
16	20240627	181600	4628823200	58300	58300	58300	58300	0
17	20240627	181500	4628823200	58300	58300	58300	58300	0
18	20240627	181400	4628823200	58300	58300	58300	58300	0
19	20240627	181300	4628823200	58300	58300	58300	58300	0
20	20240627	181200	4628823200	58300	58300	58300	58300	0
21	20240627	181100	4628823200	58300	58300	58300	58300	0
22	20240627	181000	4628823200	58300	58300	58300	58300	0
23	20240627	180900	4628823200	58300	58300	58300	58300	0
24	20240627	180800	4628823200	58300	58300	58300	58300	0
25	20240627	180700	4628823200	58300	58300	58300	58300	0
26	20240627	180600	4628823200	58300	58300	58300	58300	0
27	20240627	180500	4628823200	58300	58300	58300	58300	0
28	20240627	180400	4628823200	58300	58300	58300	58300	0
29	20240627	180300	4628823200	58300	58300	58300	58300	0
30	20240627	180200	4628823200	58300	58300	58300	58300	0
31	20240627	180100	4628823200	58300	58300	58300	58300	0
32	20240627	180000	4628823200	58300	58300	58300	58300	2807
33	20240627	175900	4628823200	58300	58300	58300	58300	0
34	20240627	175800	4628823200	58300	58300	58300	58300	0
35	20240627	175700	4628823200	58300	58300	58300	58300	0
36	20240627	175600	4628823200	58300	58300	58300	58300	0
37	20240627	175500	4628823200	58300	58300	58300	58300	0
38	20240627	175400	4628823200	58300	58300	58300	58300	0
39	20240627	175300	4628823200	58300	58300	58300	58300	0
40	20240627	175200	4628823200	58300	58300	58300	58300	0
41	20240627	175100	4628823200	58300	58300	58300	58300	0
42	20240627	175000	4628823200	58300	58300	58300	58300	0
43	20240627	174900	4628823200	58300	58300	58300	58300	0
44	20240627	174800	4628823200	58300	58300	58300	58300	0
45	20240627	174700	4628823200	58300	58300	58300	58300	0
46	20240627	174600	4628823200	58300	58300	58300	58300	0
47	20240627	174500	4628823200	58300	58300	58300	58300	0
48	20240627	174400	4628823200	58300	58300	58300	58300	0
49	20240627	174300	4628823200	58300	58300	58300	58300	0
50	20240627	174200	4628823200	58300	58300	58300	58300	0
51	20240627	174100	4628823200	58300	58300	58300	58300	0
52	20240627	174000	4628823200	58300	58300	58300	58300	0
53	20240627	173900	4628823200	58300	58300	58300	58300	0
54	20240627	173800	4628823200	58300	58300	58300	58300	0
55	20240627	173700	4628823200	58300	58300	58300	58300	0
56	20240627	173600	4628823200	58300	58300	58300	58300	0
57	20240627	173500	4628823200	58300	58300	58300	58300	0
58	20240627	173400	4628823200	58300	58300	58300	58300	0
59	20240627	173300	4628823200	58300	58300	58300	58300	0
60	20240627	173200	4628823200	58300	58300	58300	58300	0
61	20240627	173100	4628823200	58300	58300	58300	58300	0
62	20240627	173000	4628823200	58300	58300	58300	58300	2807
63	20240627	172900	4628823200	58300	58300	58300	58300	0
64	20240627	172800	4628823200	58300	58300	58300	58300	0
65	20240627	172700	4628823200	58300	58300	58300	58300	0
66	20240627	172600	4628823200	58300	58300	58300	58300	0
67	20240627	172500	4628823200	58300	58300	58300	58300	0
68	20240627	172400	4628823200	58300	58300	58300	58300	0
69	20240627	172300	4628823200	58300	58300	58300	58300	0
70	20240627	172200	4628823200	58300	58300	58300	58300	0
71	20240627	172100	4628823200	58300	58300	58300	58300	0
72	20240627	172000	4628823200	58300	58300	58300	58300	0
73	20240627	171900	4628823200	58300	58300	58300	58300	0
74	20240627	171800	4628823200	58300	58300	58300	58300	0
75	20240627	171700	4628823200	58300	58300	58300	58300	0
76	20240627	171600	4628823200	58300	58300	58300	58300	0
77	20240627	171500	4628823200	58300	58300	58300	58300	0
78	20240627	171400	4628823200	58300	58300	58300	58300	0
79	20240627	171300	4628823200	58300	58300	58300	58300	0
80	20240627	171200	4628823200	58300	58300	58300	58300	0
81	20240627	171100	4628823200	58300	58300	58300	58300	0
82	20240627	171000	4628823200	58300	58300	58300	58300	0
83	20240627	170900	4628823200	58300	58300	58300	58300	0
84	20240627	170800	4628823200	58300	58300	58300	58300	0
85	20240627	170700	4628823200	58300	58300	58300	58300	0
86	20240627	170600	4628823200	58300	58300	58300	58300	0
87	20240627	170500	4628823200	58300	58300	58300	58300	0
88	20240627	170400	4628823200	58300	58300	58300	58300	0
89	20240627	170300	4628823200	58300	58300	58300	58300	0
90	20240627	170200	4628823200	58300	58300	58300	58300	0
91	20240627	170100	4628823200	58300	58300	58300	58300	0
92	20240627	170000	4628823200	58300	58300	58300	58300	2807
93	20240627	165900	4628823200	58300	58300	58300	58300	0
94	20240627	165800	4628823200	58300	58300	58300	58300	0
95	20240627	165700	4628823200	58300	58300	58300	58300	0
96	20240627	165600	4628823200	58300	58300	58300	58300	0
97	20240627	165500	4628823200	58300	58300	58300	58300	0
98	20240627	165400	4628823200	58300	58300	58300	58300	0
99	20240627	165300	4628823200	58300	58300	58300	58300	0
100	20240627	165200	4628823200	58300	58300	58300	58300	0
101	20240627	165100	4628823200	58300	58300	58300	58300	0
102	20240627	165000	4628823200	58300	58300	58300	58300	0
103	20240627	164900	4628823200	58300	58300	58300	58300	0
104	20240627	164800	4628823200	58300	58300	58300	58300	0
105	20240627	164700	4628823200	58300	58300	58300	58300	0
106	20240627	164600	4628823200	58300	58300	58300	58300	0
107	20240627	164500	4628823200	58300	58300	58300	58300	0
108	20240627	164400	4628823200	58300	58300	58300	58300	0
109	20240627	164300	4628823200	58300	58300	58300	58300	0
110	20240627	164200	4628823200	58300	58300	58300	58300	0
111	20240627	164100	4628823200	58300	58300	58300	58300	0
112	20240627	164000	4628823200	58300	58300	58300	58300	0
113	20240627	163900	4628823200	58300	58300	58300	58300	0
114	20240627	163800	4628823200	58300	58300	58300	58300	0
115	20240627	163700	4628823200	58300	58300	58300	58300	0
116	20240627	163600	4628823200	58300	58300	58300	58300	0
117	20240627	163500	4628823200	58300	58300	58300	58300	0
118	20240627	163400	4628823200	58300	58300	58300	58300	0
119	20240627	163300	4628823200	58300	58300	58300	58300	0
120	20240627	163200	4628823200	58300	58300	58300	58300	0
121	20240627	163100	4628823200	58300	58300	58300	58300	0
122	20240627	163000	4628823200	58300	58300	58300	58300	2807
123	20240627	162900	4628823200	58300	58300	58300	58300	0
124	20240627	162800	4628823200	58300	58300	58300	58300	0
125	20240627	162700	4628823200	58300	58300	58300	58300	0
126	20240627	162600	4628823200	58300	58300	58300	58300	0
127	20240627	162500	4628823200	58300	58300	58300	58300	0
128	20240627	162400	4628823200	58300	58300	58300	58300	0
129	20240627	162300	4628823200	58300	58300	58300	58300	0
130	20240627	162200	4628823200	58300	58300	58300	58300	0
131	20240627	162100	4628823200	58300	58300	58300	58300	0
132	20240627	162000	4628823200	58300	58300	58300	58300	0
133	20240627	161900	4628823200	58300	58300	58300	58300	0
134	20240627	161800	4628823200	58300	58300	58300	58300	0
135	20240627	161700	4628823200	58300	58300	58300	58300	0
136	20240627	161600	4628823200	58300	58300	58300	58300	0
137	20240627	161500	4628823200	58300	58300	58300	58300	0
138	20240627	161400	4628823200	58300	58300	58300	58300	0
139	20240627	161300	4628823200	58300	58300	58300	58300	0
140	20240627	161200	4628823200	58300	58300	58300	58300	0
141	20240627	161100	4628823200	58300	58300	58300	58300	0
142	20240627	161000	4628823200	58300	58300	58300	58300	0
143	20240627	160900	4628823200	58300	58300	58300	58300	0
144	20240627	160800	4628823200	58300	58300	58300	58300	0
145	20240627	160700	4628823200	58300	58300	58300	58300	0
146	20240627	160600	4628823200	58300	58300	58300	58300	0
147	20240627	160500	4628823200	58300	58300	58300	58300	0
148	20240627	160400	4628823200	58300	58300	58300	58300	0
149	20240627	160300	4628823200	58300	58300	58300	58300	0
150	20240627	160200	4628823200	58300	58300	58300	58300	0
151	20240627	160100	4628823200	58300	58300	58300	58300	0
152	20240627	160000	4628823200	58300	58300	58300	58300	2807
153	20240627	155900	4628823200	58300	58300	58300	58300	0
154	20240627	155800	4628823200	58300	58300	58300	58300	0
155	20240627	155700	4628823200	58300	58300	58300	58300	0
156	20240627	155600	4628823200	58300	58300	58300	58300	0
157	20240627	155500	4628823200	58300	58300	58300	58300	0
158	20240627	155400	4628823200	58300	58300	58300	58300	0
159	20240627	155300	4628823200	58300	58300	58300	58300	0
160	20240627	155200	4628823200	58300	58300	58300	58300	0
161	20240627	155100	4628823200	58300	58300	58300	58300	0
162	20240627	155000	4628823200	58300	58300	58300	58300	0
163	20240627	154900	4628823200	58300	58300	58300	58300	0
164	20240627	154800	4628823200	58300	58300	58300	58300	0
165	20240627	154700	4628823200	58300	58300	58300	58300	0
166	20240627	154600	4628823200	58300	58300	58300	58300	0
167	20240627	154500	4628823200	58300	58300	58300	58300	0
168	20240627	154400	4628823200	58300	58300	58300	58300	0
169	20240627	154300	4628823200	58300	58300	58300	58300	0
170	20240627	154200	4628823200	58300	58300	58300	58300	0
171	20240627	154100	4628823200	58300	58300	58300	58300	0
172	20240627	154000	4628823200	58300	58300	58300	58300	0
173	20240627	153900	4628823200	58300	58300	58300	58300	0
174	20240627	153800	4628823200	58300	58300	58300	58300	0
175	20240627	153700	4628823200	58300	58300	58300	58300	0
176	20240627	153600	4628823200	58300	58300	58300	58300	0
177	20240627	153500	4628823200	58300	58300	58300	58300	0
178	20240627	153400	4628823200	58300	58300	58300	58300	0
179	20240627	153300	4628823200	58300	58300	58300	58300	0
180	20240627	153200	4628823200	58300	58300	58300	58300	0
181	20240627	153100	4628823200	58300	58300	58300	58300	0
182	20240627	153000	4628823200	58300	58300	58300	58300	5614
183	20240627	152900	4465175100	58400	58400	58400	58400	0
184	20240627	152800	4465175100	58400	58400	58400	58400	0
185	20240627	152700	4465175100	58400	58400	58400	58400	0
186	20240627	152600	4465175100	58400	58400	58400	58400	0
187	20240627	152500	4465175100	58400	58400	58400	58400	0
188	20240627	152400	4465175100	58400	58400	58400	58400	0
189	20240627	152300	4465175100	58400	58400	58400	58400	0
190	20240627	152200	4465175100	58400	58400	58400	58400	0
191	20240627	152100	4465175100	58400	58400	58400	58400	0
192	20240627	152000	4465175100	58400	58400	58400	58400	0
193	20240627	151900	4465175100	58400	58500	58600	58000	314
194	20240627	151800	4446826500	58100	58600	58700	58000	1093
195	20240627	151700	4383033400	58600	58500	58600	58200	578
196	20240627	151600	4349208200	58300	58300	58400	58100	568
197	20240627	151500	4316080800	58200	58400	58600	58200	990
198	20240627	151400	4258231100	58100	58200	58500	58100	433
199	20240627	151300	4232965500	58400	58300	58400	58100	654
200	20240627	151200	4194798800	58400	58300	58400	58100	566
201	20240627	151100	4161793800	58100	58400	58400	58100	1419
202	20240627	151000	4079244000	58400	58300	58400	58100	941
203	20240627	150900	4024403100	58200	58300	58400	58200	436
204	20240627	150800	3998986500	58100	58300	58400	58100	704
205	20240627	150700	3957957400	58300	58200	58300	58200	423
206	20240627	150600	3933322900	58200	58100	58200	58100	689
207	20240627	150500	3893251800	58100	58200	58200	58100	668
208	20240627	150400	3854386300	58100	58200	58200	58000	651
209	20240627	150300	3816522800	58200	58300	58300	58100	687
210	20240627	150200	3776530900	58200	58100	58200	58100	599
211	20240627	150100	3741686400	58100	58000	58100	58000	611
212	20240627	150000	3706208500	58000	57800	58000	57800	398
213	20240627	145900	3683152800	58000	57900	58000	57800	475
214	20240627	145800	3655642500	57900	57900	57900	57800	215
215	20240627	145700	3643194100	57800	58000	58000	57700	372
216	20240627	145600	3621669800	58000	57900	58000	57900	266
217	20240627	145500	3606255200	58000	58000	58000	57900	149
218	20240627	145400	3597617900	58000	57900	58000	57900	242
219	20240627	145300	3583601400	57800	57900	58000	57800	187
220	20240627	145200	3572776800	58000	57900	58000	57900	325
221	20240627	145100	3553941200	58000	57800	58000	57700	122
222	20240627	145000	3546877700	57900	57800	57900	57700	321
223	20240627	144900	3528318700	57800	57800	57900	57800	260
224	20240627	144800	3513277600	57800	57700	57800	57700	101
225	20240627	144700	3507440000	57900	57800	58000	57700	299
226	20240627	144600	3490157700	57700	57600	57700	57600	272
227	20240627	144500	3474463400	57700	57500	57700	57500	180
228	20240627	144400	3464099700	57600	57600	57600	57600	5
229	20240627	144300	3463811700	57600	57600	57700	57600	90
230	20240627	144200	3458627600	57700	57600	57700	57600	63
231	20240627	144100	3454998200	57600	57600	57600	57600	0
232	20240627	144000	3454998200	57600	57500	57600	57500	350
233	20240627	143900	3434858000	57400	57400	57400	57400	110
234	20240627	143800	3428544000	57400	57400	57500	57400	81
235	20240627	143700	3423891300	57500	57500	57500	57500	50
236	20240627	143600	3421016300	57500	57400	57500	57400	79
237	20240627	143500	3416478400	57500	57500	57500	57500	35
238	20240627	143400	3414465900	57500	57500	57500	57500	137
239	20240627	143300	3406588400	57400	57500	57500	57400	137
240	20240627	143200	3398721300	57500	57500	57500	57500	0
241	20240627	143100	3398721300	57500	57500	57500	57400	131
242	20240627	143000	3391193500	57500	57400	57500	57400	11
243	20240627	142900	3390561600	57500	57500	57500	57500	32
244	20240627	142800	3388721600	57500	57700	57700	57500	264
245	20240627	142700	3373526900	57600	57600	57600	57600	23
246	20240627	142600	3372202100	57600	57600	57600	57500	101
247	20240627	142500	3366389800	57600	57600	57600	57600	90
248	20240627	142400	3361205800	57600	57500	57600	57500	278
249	20240627	142300	3345213000	57600	57700	57700	57500	20
250	20240627	142200	3344061500	57600	57500	57700	57500	541
251	20240627	142100	3312922600	57400	57300	57400	57300	2810
252	20240627	142000	3151880800	57300	57700	57700	57300	12561
253	20240627	141900	2431929500	57700	57700	57700	57700	29
254	20240627	141800	2430256200	57700	57700	57800	57700	169
255	20240627	141700	2420504400	57800	57800	57800	57800	28
256	20240627	141600	2418886000	57800	57700	57800	57700	150
257	20240627	141500	2410222200	57800	57700	57800	57700	85
258	20240627	141400	2405309800	57800	57700	57800	57700	51
259	20240627	141300	2402366600	57800	57800	57800	57800	33
260	20240627	141200	2400459200	57800	57800	57800	57700	62
261	20240627	141100	2396876200	57800	57900	57900	57800	115
262	20240627	141000	2390228600	57900	57900	57900	57900	112
263	20240627	140900	2383743800	57800	57900	58000	57800	108
264	20240627	140800	2377495700	57800	57900	57900	57800	29
265	20240627	140700	2375816700	57900	57800	57900	57800	52
266	20240627	140600	2372810500	57900	58000	58000	57900	101
267	20240627	140500	2366957600	57900	57900	57900	57900	4
268	20240627	140400	2366726000	58000	57900	58000	57800	181
269	20240627	140300	2356243100	57900	58000	58000	57800	122
270	20240627	140200	2349171500	57900	57900	57900	57900	46
271	20240627	140100	2346508100	58000	57900	58000	57900	61
272	20240627	140000	2342970900	58000	58100	58100	58000	42
273	20240627	135900	2340534400	58000	58000	58100	58000	94
274	20240627	135800	2335079500	58000	58000	58000	57900	115
275	20240627	135700	2328410100	58000	58000	58000	58000	112
276	20240627	135600	2321914100	58100	58000	58100	58000	130
277	20240627	135500	2314366600	57900	58000	58000	57900	74
278	20240627	135400	2310077400	58100	58000	58100	58000	94
279	20240627	135300	2304624900	58000	57900	58000	57900	58
280	20240627	135200	2301261700	58000	58000	58000	57900	184
281	20240627	135100	2290594300	58000	58000	58000	58000	0
282	20240627	135000	2290594300	58000	57900	58000	57800	175
283	20240627	134900	2280459500	58000	58000	58000	58000	4
284	20240627	134800	2280227500	58000	58000	58000	58000	50
285	20240627	134700	2277327500	57900	58000	58000	57900	107
286	20240627	134600	2271126600	57900	57800	57900	57800	111
287	20240627	134500	2264700000	57900	57900	57900	57900	81
288	20240627	134400	2260010100	57800	57800	57800	57800	26
289	20240627	134300	2258507300	57800	57800	57800	57800	106
290	20240627	134200	2252380500	57900	57900	57900	57900	20
291	20240627	134100	2251222500	57800	57900	57900	57800	39
292	20240627	134000	2248965000	57800	58000	58000	57800	205
293	20240627	133900	2237105700	58000	58100	58100	58000	61
294	20240627	133800	2233565400	58100	58200	58300	58100	87
295	20240627	133700	2228501500	58300	58100	58300	58100	353
296	20240627	133600	2207953900	58200	58000	58200	58000	649
297	20240627	133500	2170234800	57900	57800	58100	57700	1011
298	20240627	133400	2111674300	57800	57600	57800	57600	269
299	20240627	133300	2096130900	57600	57800	57800	57600	99
300	20240627	133200	2090416300	57800	57700	57800	57700	27
301	20240627	133100	2088856000	57800	57700	57800	57700	125
302	20240627	133000	2081635700	57800	57800	57800	57700	12
303	20240627	132900	2080942700	57700	57800	57800	57700	57
304	20240627	132800	2077648400	57800	57700	57800	57700	184
305	20240627	132700	2067018400	57700	57800	57800	57700	56
306	20240627	132600	2063781900	57700	57700	57700	57700	46
307	20240627	132500	2061127700	57800	57700	57800	57600	39
308	20240627	132400	2058874800	57700	57700	57700	57700	65
309	20240627	132300	2055124300	57700	57600	57700	57600	7
310	20240627	132200	2054720500	57800	57600	57800	57600	194
311	20240627	132100	2043519300	57600	57600	57700	57600	74
312	20240627	132000	2039254400	57700	57600	57700	57600	34
313	20240627	131900	2037293100	57700	57700	57700	57600	83
314	20240627	131800	2032504800	57600	57700	57700	57600	91
315	20240627	131700	2027259900	57600	57700	57700	57600	31
316	20240627	131600	2025471400	57700	57600	57700	57600	212
317	20240627	131500	2013244600	57600	57600	57700	57600	30
318	20240627	131400	2011513800	57700	57700	57700	57600	45
319	20240627	131300	2008917400	57800	57700	57800	57600	73
320	20240627	131200	2004703400	57700	57700	57700	57700	5
321	20240627	131100	2004414900	57700	57600	57700	57600	39
322	20240627	131000	2002165200	57700	57700	57700	57700	116
323	20240627	130900	1995472000	57700	57700	57700	57600	56
324	20240627	130800	1992240900	57700	57700	57700	57600	36
325	20240627	130700	1990163800	57700	57700	57700	57700	5
326	20240627	130600	1989875300	57600	57700	57700	57600	125
327	20240627	130500	1982667500	57600	57700	57700	57600	11
328	20240627	130400	1982033400	57700	57600	57700	57600	157
329	20240627	130300	1972979100	57700	57600	57700	57600	76
330	20240627	130200	1968596500	57500	57600	57600	57500	35
331	20240627	130100	1966581100	57600	57600	57700	57600	38
332	20240627	130000	1964388900	57600	57500	57600	57500	84
333	20240627	125900	1959551100	57600	57600	57600	57500	79
334	20240627	125800	1955005300	57600	57600	57600	57600	124
335	20240627	125700	1947862900	57600	57600	57700	57500	110
336	20240627	125600	1941524700	57700	57700	57700	57700	5
337	20240627	125500	1941236200	57600	57600	57600	57600	7
338	20240627	125400	1940833000	57600	57600	57700	57600	119
339	20240627	125300	1933973100	57600	57600	57600	57600	0
340	20240627	125200	1933973100	57600	57600	57600	57600	118
341	20240627	125100	1927176300	57500	57600	57600	57500	56
342	20240627	125000	1923951300	57600	57500	57600	57500	80
343	20240627	124900	1919348000	57500	57500	57500	57500	6
344	20240627	124800	1919003000	57600	57600	57600	57600	107
345	20240627	124700	1912839800	57500	57600	57600	57500	76
346	20240627	124600	1908466800	57600	57500	57600	57500	95
347	20240627	124500	1902995400	57600	57600	57600	57600	84
348	20240627	124400	1898157000	57600	57600	57600	57600	0
349	20240627	124300	1898157000	57600	57700	57700	57500	134
350	20240627	124200	1890438800	57600	57600	57600	57600	46
351	20240627	124100	1887789200	57700	57700	57700	57700	83
352	20240627	124000	1883000100	57700	57700	57700	57600	89
353	20240627	123900	1877865400	57700	57700	57700	57700	35
354	20240627	123800	1875845900	57600	57600	57700	57600	226
355	20240627	123700	1862820200	57600	57700	57700	57600	11
356	20240627	123600	1862186100	57700	57800	57800	57700	85
357	20240627	123500	1857278600	57800	57700	57800	57700	107
358	20240627	123400	1851099300	57800	57700	57800	57700	138
359	20240627	123300	1843128500	57700	57700	57700	57700	22
360	20240627	123200	1841859100	57700	57700	57700	57600	70
361	20240627	123100	1837820700	57700	57700	57700	57700	55
362	20240627	123000	1834647200	57600	57700	57700	57600	51
363	20240627	122900	1831709100	57600	57700	57700	57600	85
364	20240627	122800	1826805300	57700	57600	57700	57600	133
365	20240627	122700	1819135800	57700	57700	57700	57700	30
366	20240627	122600	1817404800	57700	57700	57700	57600	60
367	20240627	122500	1813943400	57600	57700	57700	57600	102
368	20240627	122400	1808062600	57700	57600	57700	57500	12
369	20240627	122300	1807371400	57600	57700	57700	57600	105
370	20240627	122200	1801317900	57700	57600	57700	57600	112
371	20240627	122100	1794858500	57600	57600	57600	57500	83
372	20240627	122000	1790078300	57600	57700	57700	57600	82
373	20240627	121900	1785347300	57700	57700	57700	57700	4
374	20240627	121800	1785116500	57700	57600	57700	57600	35
375	20240627	121700	1783097600	57700	57600	57700	57600	6
376	20240627	121600	1782751500	57700	57600	57700	57600	208
377	20240627	121500	1770754500	57700	57700	57700	57600	40
378	20240627	121400	1768447100	57700	57700	57700	57700	3
379	20240627	121300	1768274000	57700	57700	57700	57700	85
380	20240627	121200	1763369500	57600	57700	57700	57600	11
381	20240627	121100	1762735400	57700	57600	57700	57600	75
382	20240627	121000	1758412500	57700	57600	57800	57600	247
383	20240627	120900	1744156400	57700	57600	57700	57600	75
384	20240627	120800	1739833500	57700	57700	57700	57700	33
385	20240627	120700	1737929400	57600	57600	57600	57500	7
386	20240627	120600	1737526700	57600	57700	57700	57600	82
387	20240627	120500	1732800100	57700	57700	57700	57700	0
388	20240627	120400	1732800100	57700	57500	57700	57500	228
389	20240627	120300	1719661600	57500	57500	57500	57500	6
390	20240627	120200	1719316600	57500	57500	57500	57500	46
391	20240627	120100	1716671600	57400	57500	57500	57400	93
392	20240627	120000	1711324700	57400	57400	57400	57400	0
393	20240627	115900	1711324700	57400	57500	57500	57400	59
394	20240627	115800	1707932500	57400	57500	57500	57400	139
395	20240627	115700	1699940600	57400	57400	57500	57400	131
396	20240627	115600	1692420700	57400	57400	57400	57400	6
397	20240627	115500	1692076300	57400	57500	57500	57400	88
398	20240627	115400	1687016600	57500	57500	57500	57500	12
399	20240627	115300	1686326600	57600	57400	57600	57400	40
400	20240627	115200	1684024500	57500	57500	57600	57500	304
401	20240627	115100	1666523400	57500	57400	57500	57400	52
402	20240627	115000	1663533600	57400	57500	57500	57400	41
403	20240627	114900	1661176700	57400	57400	57400	57400	48
404	20240627	114800	1658421500	57400	57400	57400	57400	34
405	20240627	114700	1656469900	57300	57400	57400	57300	54
406	20240627	114600	1653370900	57500	57400	57500	57400	215
407	20240627	114500	1641021200	57400	57400	57400	57300	72
408	20240627	114400	1636889000	57400	57400	57500	57400	10
409	20240627	114300	1636314500	57400	57400	57400	57400	11
410	20240627	114200	1635683100	57400	57300	57400	57300	78
411	20240627	114100	1631206500	57400	57400	57400	57400	34
412	20240627	114000	1629254900	57300	57300	57400	57300	131
413	20240627	113900	1621740300	57400	57400	57400	57300	89
414	20240627	113800	1616632300	57400	57400	57400	57400	32
415	20240627	113700	1614795500	57300	57400	57400	57300	69
416	20240627	113600	1610839500	57400	57500	57500	57400	141
417	20240627	113500	1602734600	57500	57400	57500	57400	52
418	20240627	113400	1599749200	57500	57400	57500	57300	117
419	20240627	113300	1593025300	57300	57400	57400	57300	61
420	20240627	113200	1589524500	57400	57400	57400	57400	31
421	20240627	113100	1587745100	57400	57400	57400	57400	25
422	20240627	113000	1586310100	57400	57500	57500	57400	157
423	20240627	112900	1577290100	57500	57500	57500	57500	29
424	20240627	112800	1575622600	57400	57300	57500	57300	189
425	20240627	112700	1564771200	57400	57400	57400	57400	29
426	20240627	112600	1563106600	57400	57400	57400	57300	63
427	20240627	112500	1559490600	57400	57300	57400	57300	36
428	20240627	112400	1557424800	57400	57400	57400	57400	17
429	20240627	112300	1556449000	57400	57400	57400	57400	286
430	20240627	112200	1540032600	57400	57500	57500	57300	60
431	20240627	112100	1536586200	57400	57400	57400	57400	2
432	20240627	112000	1536471400	57500	57500	57500	57400	149
433	20240627	111900	1527908500	57500	57600	57600	57500	91
434	20240627	111800	1522675500	57700	57600	57700	57500	76
435	20240627	111700	1518302400	57600	57500	57600	57500	83
436	20240627	111600	1513522500	57600	57500	57600	57500	158
437	20240627	111500	1504426300	57500	57600	57600	57500	55
438	20240627	111400	1501258500	57500	57600	57600	57500	12
439	20240627	111300	1500568400	57500	57600	57600	57500	104
440	20240627	111200	1494585100	57600	57500	57600	57500	31
441	20240627	111100	1492799600	57600	57600	57600	57500	140
442	20240627	111000	1484741300	57600	57600	57600	57600	135
443	20240627	110900	1476965300	57600	57500	57600	57500	60
444	20240627	110800	1473509900	57500	57600	57600	57500	61
445	20240627	110700	1469996900	57600	57500	57600	57500	51
446	20240627	110600	1467059500	57600	57500	57700	57500	81
447	20240627	110500	1462396800	57700	57700	57700	57600	85
448	20240627	110400	1457495700	57600	57600	57700	57600	163
449	20240627	110300	1448098600	57600	57600	57600	57600	16
450	20240627	110200	1447177000	57600	57700	57700	57600	36
451	20240627	110100	1445100000	57600	57600	57600	57600	85
452	20240627	110000	1440204000	57700	57600	57700	57600	42
453	20240627	105900	1437781400	57600	57700	57700	57600	84
454	20240627	105800	1432940200	57700	57400	57700	57400	98
455	20240627	105700	1427297700	57600	57500	57600	57400	46
456	20240627	105600	1424649400	57500	57500	57500	57500	58
457	20240627	105500	1421314400	57500	57400	57500	57400	48
458	20240627	105400	1418554500	57400	57600	57600	57400	87
459	20240627	105300	1413552500	57600	57600	57600	57600	35
460	20240627	105200	1411536500	57600	57600	57600	57400	164
461	20240627	105100	1402095900	57600	57600	57600	57600	6
462	20240627	105000	1401750300	57600	57600	57600	57600	28
463	20240627	104900	1400137500	57600	57600	57700	57500	170
464	20240627	104800	1390347100	57700	57800	57800	57700	31
465	20240627	104700	1388555400	57800	57700	57800	57700	53
466	20240627	104600	1385496700	57800	57700	57800	57700	126
467	20240627	104500	1378215400	57600	57600	57600	57600	1
468	20240627	104400	1378157800	57700	57800	57800	57700	76
469	20240627	104300	1373772100	57700	57700	57800	57700	60
470	20240627	104200	1370307200	57700	57700	57700	57700	38
471	20240627	104100	1368114600	57800	57700	57800	57700	34
472	20240627	104000	1366150000	57800	57700	57800	57700	130
473	20240627	103900	1358640200	57700	57800	57800	57700	77
474	20240627	103800	1354194400	57800	57800	57800	57600	33
475	20240627	103700	1352288200	57800	57700	57800	57700	93
476	20240627	103600	1346919200	57800	57800	57800	57800	84
477	20240627	103500	1342064000	57700	57700	57800	57600	91
478	20240627	103400	1336813000	57700	57900	57900	57700	342
479	20240627	103300	1317044400	57900	57900	57900	57900	59
480	20240627	103200	1313628300	57800	57800	57900	57800	100
481	20240627	103100	1307845400	57800	57800	57900	57800	41
482	20240627	103000	1305475500	57800	57700	57800	57700	165
483	20240627	102900	1295943600	57700	57700	57800	57700	22
484	20240627	102800	1294673700	57700	57700	57700	57700	91
485	20240627	102700	1289423000	57700	57400	57700	57300	741
486	20240627	102600	1246809100	57400	57500	57500	57400	13
487	20240627	102500	1246062400	57400	57500	57500	57400	110
488	20240627	102400	1239743600	57500	57400	57500	57300	74
489	20240627	102300	1235494500	57400	57400	57400	57400	38
490	20240627	102200	1233313300	57400	57400	57400	57400	100
491	20240627	102100	1227573300	57400	57400	57400	57300	115
492	20240627	102000	1220975700	57400	57500	57500	57400	253
493	20240627	101900	1206450000	57500	57400	57500	57400	21
494	20240627	101800	1205242600	57500	57400	57500	57400	143
495	20240627	101700	1197024900	57500	57500	57500	57500	35
496	20240627	101600	1195012400	57500	57500	57500	57500	115
497	20240627	101500	1188399900	57400	57500	57500	57400	184
498	20240627	101400	1177826600	57400	57400	57400	57400	88
499	20240627	101300	1172775400	57400	57500	57500	57400	185
500	20240627	101200	1162153100	57500	57500	57500	57500	0
501	20240627	101100	1162153100	57500	57300	57500	57300	172
502	20240627	101000	1152280700	57300	57300	57300	57200	60
503	20240627	100900	1148843200	57300	57300	57300	57300	103
504	20240627	100800	1142941300	57200	57200	57200	57200	54
505	20240627	100700	1139852500	57200	57100	57200	57100	25
506	20240627	100600	1138423200	57100	57000	57100	57000	267
507	20240627	100500	1123188900	57100	57100	57100	57100	90
508	20240627	100400	1118049900	57000	57200	57200	57000	187
509	20240627	100300	1107370800	57100	57200	57200	57100	21
510	20240627	100200	1106169700	57200	57100	57300	57100	81
511	20240627	100100	1101532200	57200	57200	57200	57200	199
512	20240627	100000	1090149400	57200	57200	57200	57200	89
513	20240627	095900	1085058600	57100	57100	57100	57000	59
514	20240627	095800	1081690200	57100	57100	57100	56900	1100
515	20240627	095700	1019067600	57000	57000	57100	57000	121
516	20240627	095600	1012166000	57000	56900	57000	56900	17
517	20240627	095500	1011197700	56800	56900	56900	56800	33
518	20240627	095400	1009320400	56900	56900	56900	56700	1062
519	20240627	095300	949086100	56900	56800	56900	56800	666
520	20240627	095200	911240800	56800	56800	56800	56800	86
521	20240627	095100	906356000	56800	56700	56800	56700	50
522	20240627	095000	903517800	56700	56800	56800	56700	113
523	20240627	094900	897102800	56700	56700	56700	56700	136
524	20240627	094800	889391600	56700	56700	56700	56700	67
525	20240627	094700	885592700	56800	56800	56800	56800	5
526	20240627	094600	885308700	56700	56700	56700	56700	214
527	20240627	094500	873174900	56800	56700	56800	56700	43
528	20240627	094400	870736300	56700	56700	56700	56700	88
529	20240627	094300	865746700	56700	56900	56900	56700	1479
530	20240627	094200	781730700	57000	57000	57000	57000	24
531	20240627	094100	780362700	56900	56900	56900	56900	27
532	20240627	094000	778826400	57000	56900	57000	56900	347
533	20240627	093900	759079600	56800	57000	57000	56800	266
534	20240627	093800	743944200	57100	57200	57200	57000	2128
535	20240627	093700	622544700	57200	57200	57200	57200	10
536	20240627	093600	621972700	57300	57300	57300	57300	5
537	20240627	093500	621686200	57300	57300	57300	57300	7
538	20240627	093400	621285100	57300	57300	57300	57200	126
539	20240627	093300	614069400	57200	57200	57200	57200	300
540	20240627	093200	596909400	57200	57400	57400	57200	2214
541	20240627	093100	470188800	57400	57500	57500	57400	23
542	20240627	093000	468868100	57400	57400	57400	57400	1
543	20240627	092900	468810700	57400	57400	57400	57400	72
544	20240627	092800	464677900	57500	57500	57500	57500	83
545	20240627	092700	459905400	57400	57200	57400	57200	85
546	20240627	092600	455035700	57300	57300	57300	57200	162
547	20240627	092500	445755100	57300	57300	57300	57200	178
548	20240627	092400	435557300	57300	57300	57300	57300	383
549	20240627	092300	413611400	57300	57300	57300	57300	13
550	20240627	092200	412866500	57300	57200	57300	57200	159
551	20240627	092100	403758300	57300	57300	57300	57300	34
552	20240627	092000	401810100	57300	57300	57300	57300	5
553	20240627	091900	401523600	57200	57400	57400	57200	233
554	20240627	091800	388174200	57300	57400	57400	57300	32
555	20240627	091700	386339000	57400	57400	57400	57400	116
556	20240627	091600	379680600	57400	57300	57400	57300	184
557	20240627	091500	369134800	57300	57300	57300	57300	3
558	20240627	091400	368962900	57200	57300	57300	57200	85
559	20240627	091300	364094000	57300	57300	57400	57300	394
560	20240627	091200	341517700	57400	57400	57400	57400	2
561	20240627	091100	341402900	57400	57300	57600	57300	747
562	20240627	091000	298544900	57300	57300	57300	57200	45
563	20240627	090900	295968600	57300	57400	57400	57200	727
564	20240627	090800	254281000	57400	57400	57400	57400	86
565	20240627	090700	249344600	57400	57500	57500	57400	667
566	20240627	090600	211013500	57600	57500	57600	57500	778
567	20240627	090500	166264900	57600	57700	57800	57600	346
568	20240627	090400	146321700	57700	57700	57800	57700	126
569	20240627	090300	139051400	57700	57800	57800	57600	435
570	20240627	090200	113973800	57800	57800	57800	57700	316
571	20240627	090100	95710600	57900	57600	58000	57600	476
572	20240627	090000	68202900	57600	57900	58100	57600	1177