KissMeData/104460/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201200	309318570	19150	19150	19150	19150	22
3	20240627	201100	309318570	19150	19150	19150	19150	0
4	20240627	201000	309318570	19150	19150	19150	19150	0
5	20240627	200900	309318570	19150	19150	19150	19150	0
6	20240627	200800	309318570	19150	19150	19150	19150	0
7	20240627	200700	309318570	19150	19150	19150	19150	0
8	20240627	200600	309318570	19150	19150	19150	19150	0
9	20240627	200500	309318570	19150	19150	19150	19150	0
10	20240627	200400	309318570	19150	19150	19150	19150	0
11	20240627	200300	309318570	19150	19150	19150	19150	0
12	20240627	200200	309318570	19150	19150	19150	19150	0
13	20240627	200100	309318570	19150	19150	19150	19150	0
14	20240627	200000	309318570	19150	19150	19150	19150	0
15	20240627	195900	309318570	19150	19150	19150	19150	0
16	20240627	195800	309318570	19150	19150	19150	19150	0
17	20240627	195700	309318570	19150	19150	19150	19150	0
18	20240627	195600	309318570	19150	19150	19150	19150	0
19	20240627	195500	309318570	19150	19150	19150	19150	0
20	20240627	195400	309318570	19150	19150	19150	19150	0
21	20240627	195300	309318570	19150	19150	19150	19150	0
22	20240627	195200	309318570	19150	19150	19150	19150	0
23	20240627	195100	309318570	19150	19150	19150	19150	0
24	20240627	195000	309318570	19150	19150	19150	19150	0
25	20240627	194900	309318570	19150	19150	19150	19150	0
26	20240627	194800	309318570	19150	19150	19150	19150	0
27	20240627	194700	309318570	19150	19150	19150	19150	0
28	20240627	194600	309318570	19150	19150	19150	19150	0
29	20240627	194500	309318570	19150	19150	19150	19150	0
30	20240627	194400	309318570	19150	19150	19150	19150	0
31	20240627	194300	309318570	19150	19150	19150	19150	0
32	20240627	194200	309318570	19150	19150	19150	19150	22
33	20240627	194100	309318570	19150	19150	19150	19150	0
34	20240627	194000	309318570	19150	19150	19150	19150	0
35	20240627	193900	309318570	19150	19150	19150	19150	0
36	20240627	193800	309318570	19150	19150	19150	19150	0
37	20240627	193700	309318570	19150	19150	19150	19150	0
38	20240627	193600	309318570	19150	19150	19150	19150	0
39	20240627	193500	309318570	19150	19150	19150	19150	0
40	20240627	193400	309318570	19150	19150	19150	19150	0
41	20240627	193300	309318570	19150	19150	19150	19150	0
42	20240627	193200	309318570	19150	19150	19150	19150	0
43	20240627	193100	309318570	19150	19150	19150	19150	0
44	20240627	193000	309318570	19150	19150	19150	19150	0
45	20240627	192900	309318570	19150	19150	19150	19150	0
46	20240627	192800	309318570	19150	19150	19150	19150	0
47	20240627	192700	309318570	19150	19150	19150	19150	0
48	20240627	192600	309318570	19150	19150	19150	19150	0
49	20240627	192500	309318570	19150	19150	19150	19150	0
50	20240627	192400	309318570	19150	19150	19150	19150	0
51	20240627	192300	309318570	19150	19150	19150	19150	0
52	20240627	192200	309318570	19150	19150	19150	19150	0
53	20240627	192100	309318570	19150	19150	19150	19150	0
54	20240627	192000	309318570	19150	19150	19150	19150	0
55	20240627	191900	309318570	19150	19150	19150	19150	0
56	20240627	191800	309318570	19150	19150	19150	19150	0
57	20240627	191700	309318570	19150	19150	19150	19150	0
58	20240627	191600	309318570	19150	19150	19150	19150	0
59	20240627	191500	309318570	19150	19150	19150	19150	0
60	20240627	191400	309318570	19150	19150	19150	19150	0
61	20240627	191300	309318570	19150	19150	19150	19150	0
62	20240627	191200	309318570	19150	19150	19150	19150	22
63	20240627	191100	309318570	19150	19150	19150	19150	0
64	20240627	191000	309318570	19150	19150	19150	19150	0
65	20240627	190900	309318570	19150	19150	19150	19150	0
66	20240627	190800	309318570	19150	19150	19150	19150	0
67	20240627	190700	309318570	19150	19150	19150	19150	0
68	20240627	190600	309318570	19150	19150	19150	19150	0
69	20240627	190500	309318570	19150	19150	19150	19150	0
70	20240627	190400	309318570	19150	19150	19150	19150	0
71	20240627	190300	309318570	19150	19150	19150	19150	0
72	20240627	190200	309318570	19150	19150	19150	19150	0
73	20240627	190100	309318570	19150	19150	19150	19150	0
74	20240627	190000	309318570	19150	19150	19150	19150	0
75	20240627	185900	309318570	19150	19150	19150	19150	0
76	20240627	185800	309318570	19150	19150	19150	19150	0
77	20240627	185700	309318570	19150	19150	19150	19150	0
78	20240627	185600	309318570	19150	19150	19150	19150	0
79	20240627	185500	309318570	19150	19150	19150	19150	0
80	20240627	185400	309318570	19150	19150	19150	19150	0
81	20240627	185300	309318570	19150	19150	19150	19150	0
82	20240627	185200	309318570	19150	19150	19150	19150	0
83	20240627	185100	309318570	19150	19150	19150	19150	0
84	20240627	185000	309318570	19150	19150	19150	19150	0
85	20240627	184900	309318570	19150	19150	19150	19150	0
86	20240627	184800	309318570	19150	19150	19150	19150	0
87	20240627	184700	309318570	19150	19150	19150	19150	0
88	20240627	184600	309318570	19150	19150	19150	19150	0
89	20240627	184500	309318570	19150	19150	19150	19150	0
90	20240627	184400	309318570	19150	19150	19150	19150	0
91	20240627	184300	309318570	19150	19150	19150	19150	0
92	20240627	184200	309318570	19150	19150	19150	19150	22
93	20240627	184100	309318570	19150	19150	19150	19150	0
94	20240627	184000	309318570	19150	19150	19150	19150	0
95	20240627	183900	309318570	19150	19150	19150	19150	0
96	20240627	183800	309318570	19150	19150	19150	19150	0
97	20240627	183700	309318570	19150	19150	19150	19150	0
98	20240627	183600	309318570	19150	19150	19150	19150	0
99	20240627	183500	309318570	19150	19150	19150	19150	0
100	20240627	183400	309318570	19150	19150	19150	19150	0
101	20240627	183300	309318570	19150	19150	19150	19150	0
102	20240627	183200	309318570	19150	19150	19150	19150	0
103	20240627	183100	309318570	19150	19150	19150	19150	0
104	20240627	183000	309318570	19150	19150	19150	19150	0
105	20240627	182900	309318570	19150	19150	19150	19150	0
106	20240627	182800	309318570	19150	19150	19150	19150	0
107	20240627	182700	309318570	19150	19150	19150	19150	0
108	20240627	182600	309318570	19150	19150	19150	19150	0
109	20240627	182500	309318570	19150	19150	19150	19150	0
110	20240627	182400	309318570	19150	19150	19150	19150	0
111	20240627	182300	309318570	19150	19150	19150	19150	0
112	20240627	182200	309318570	19150	19150	19150	19150	0
113	20240627	182100	309318570	19150	19150	19150	19150	0
114	20240627	182000	309318570	19150	19150	19150	19150	0
115	20240627	181900	309318570	19150	19150	19150	19150	0
116	20240627	181800	309318570	19150	19150	19150	19150	0
117	20240627	181700	309318570	19150	19150	19150	19150	0
118	20240627	181600	309318570	19150	19150	19150	19150	0
119	20240627	181500	309318570	19150	19150	19150	19150	0
120	20240627	181400	309318570	19150	19150	19150	19150	0
121	20240627	181300	309318570	19150	19150	19150	19150	0
122	20240627	181200	309318570	19150	19150	19150	19150	22
123	20240627	181100	309318570	19150	19150	19150	19150	0
124	20240627	181000	309318570	19150	19150	19150	19150	0
125	20240627	180900	309318570	19150	19150	19150	19150	0
126	20240627	180800	309318570	19150	19150	19150	19150	0
127	20240627	180700	309318570	19150	19150	19150	19150	0
128	20240627	180600	309318570	19150	19150	19150	19150	0
129	20240627	180500	309318570	19150	19150	19150	19150	0
130	20240627	180400	309318570	19150	19150	19150	19150	0
131	20240627	180300	309318570	19150	19150	19150	19150	0
132	20240627	180200	309318570	19150	19150	19150	19150	0
133	20240627	180100	309318570	19150	19150	19150	19150	0
134	20240627	180000	309318570	19150	19150	19150	19150	0
135	20240627	175900	309318570	19150	19150	19150	19150	0
136	20240627	175800	309318570	19150	19150	19150	19150	0
137	20240627	175700	309318570	19150	19150	19150	19150	0
138	20240627	175600	309318570	19150	19150	19150	19150	0
139	20240627	175500	309318570	19150	19150	19150	19150	0
140	20240627	175400	309318570	19150	19150	19150	19150	0
141	20240627	175300	309318570	19150	19150	19150	19150	0
142	20240627	175200	309318570	19150	19150	19150	19150	0
143	20240627	175100	309318570	19150	19150	19150	19150	0
144	20240627	175000	309318570	19150	19150	19150	19150	0
145	20240627	174900	309318570	19150	19150	19150	19150	0
146	20240627	174800	309318570	19150	19150	19150	19150	0
147	20240627	174700	309318570	19150	19150	19150	19150	0
148	20240627	174600	309318570	19150	19150	19150	19150	0
149	20240627	174500	309318570	19150	19150	19150	19150	0
150	20240627	174400	309318570	19150	19150	19150	19150	0
151	20240627	174300	309318570	19150	19150	19150	19150	0
152	20240627	174200	309318570	19150	19150	19150	19150	22
153	20240627	174100	309318570	19150	19150	19150	19150	0
154	20240627	174000	309318570	19150	19150	19150	19150	0
155	20240627	173900	309318570	19150	19150	19150	19150	0
156	20240627	173800	309318570	19150	19150	19150	19150	0
157	20240627	173700	309318570	19150	19150	19150	19150	0
158	20240627	173600	309318570	19150	19150	19150	19150	0
159	20240627	173500	309318570	19150	19150	19150	19150	0
160	20240627	173400	309318570	19150	19150	19150	19150	0
161	20240627	173300	309318570	19150	19150	19150	19150	0
162	20240627	173200	309318570	19150	19150	19150	19150	0
163	20240627	173100	309318570	19150	19150	19150	19150	0
164	20240627	173000	309318570	19150	19150	19150	19150	0
165	20240627	172900	309318570	19150	19150	19150	19150	0
166	20240627	172800	309318570	19150	19150	19150	19150	0
167	20240627	172700	309318570	19150	19150	19150	19150	0
168	20240627	172600	309318570	19150	19150	19150	19150	0
169	20240627	172500	309318570	19150	19150	19150	19150	0
170	20240627	172400	309318570	19150	19150	19150	19150	0
171	20240627	172300	309318570	19150	19150	19150	19150	0
172	20240627	172200	309318570	19150	19150	19150	19150	0
173	20240627	172100	309318570	19150	19150	19150	19150	0
174	20240627	172000	309318570	19150	19150	19150	19150	0
175	20240627	171900	309318570	19150	19150	19150	19150	0
176	20240627	171800	309318570	19150	19150	19150	19150	0
177	20240627	171700	309318570	19150	19150	19150	19150	0
178	20240627	171600	309318570	19150	19150	19150	19150	0
179	20240627	171500	309318570	19150	19150	19150	19150	0
180	20240627	171400	309318570	19150	19150	19150	19150	0
181	20240627	171300	309318570	19150	19150	19150	19150	0
182	20240627	171200	309318570	19150	19150	19150	19150	22
183	20240627	171100	309318570	19150	19150	19150	19150	0
184	20240627	171000	309318570	19150	19150	19150	19150	0
185	20240627	170900	309318570	19150	19150	19150	19150	0
186	20240627	170800	309318570	19150	19150	19150	19150	0
187	20240627	170700	309318570	19150	19150	19150	19150	0
188	20240627	170600	309318570	19150	19150	19150	19150	0
189	20240627	170500	309318570	19150	19150	19150	19150	0
190	20240627	170400	309318570	19150	19150	19150	19150	0
191	20240627	170300	309318570	19150	19150	19150	19150	0
192	20240627	170200	309318570	19150	19150	19150	19150	0
193	20240627	170100	309318570	19150	19150	19150	19150	0
194	20240627	170000	309318570	19150	19150	19150	19150	0
195	20240627	165900	309318570	19150	19150	19150	19150	0
196	20240627	165800	309318570	19150	19150	19150	19150	0
197	20240627	165700	309318570	19150	19150	19150	19150	0
198	20240627	165600	309318570	19150	19150	19150	19150	0
199	20240627	165500	309318570	19150	19150	19150	19150	0
200	20240627	165400	309318570	19150	19150	19150	19150	0
201	20240627	165300	309318570	19150	19150	19150	19150	0
202	20240627	165200	309318570	19150	19150	19150	19150	0
203	20240627	165100	309318570	19150	19150	19150	19150	0
204	20240627	165000	309318570	19150	19150	19150	19150	0
205	20240627	164900	309318570	19150	19150	19150	19150	0
206	20240627	164800	309318570	19150	19150	19150	19150	0
207	20240627	164700	309318570	19150	19150	19150	19150	0
208	20240627	164600	309318570	19150	19150	19150	19150	0
209	20240627	164500	309318570	19150	19150	19150	19150	0
210	20240627	164400	309318570	19150	19150	19150	19150	0
211	20240627	164300	309318570	19150	19150	19150	19150	0
212	20240627	164200	309318570	19150	19150	19150	19150	22
213	20240627	164100	309318570	19150	19150	19150	19150	0
214	20240627	164000	309318570	19150	19150	19150	19150	0
215	20240627	163900	309318570	19150	19150	19150	19150	0
216	20240627	163800	309318570	19150	19150	19150	19150	0
217	20240627	163700	309318570	19150	19150	19150	19150	0
218	20240627	163600	309318570	19150	19150	19150	19150	0
219	20240627	163500	309318570	19150	19150	19150	19150	0
220	20240627	163400	309318570	19150	19150	19150	19150	0
221	20240627	163300	309318570	19150	19150	19150	19150	0
222	20240627	163200	309318570	19150	19150	19150	19150	0
223	20240627	163100	309318570	19150	19150	19150	19150	0
224	20240627	163000	309318570	19150	19150	19150	19150	0
225	20240627	162900	309318570	19150	19150	19150	19150	0
226	20240627	162800	309318570	19150	19150	19150	19150	0
227	20240627	162700	309318570	19150	19150	19150	19150	0
228	20240627	162600	309318570	19150	19150	19150	19150	0
229	20240627	162500	309318570	19150	19150	19150	19150	0
230	20240627	162400	309318570	19150	19150	19150	19150	0
231	20240627	162300	309318570	19150	19150	19150	19150	0
232	20240627	162200	309318570	19150	19150	19150	19150	0
233	20240627	162100	309318570	19150	19150	19150	19150	0
234	20240627	162000	309318570	19150	19150	19150	19150	0
235	20240627	161900	309318570	19150	19150	19150	19150	0
236	20240627	161800	309318570	19150	19150	19150	19150	0
237	20240627	161700	309318570	19150	19150	19150	19150	0
238	20240627	161600	309318570	19150	19150	19150	19150	0
239	20240627	161500	309318570	19150	19150	19150	19150	0
240	20240627	161400	309318570	19150	19150	19150	19150	0
241	20240627	161300	309318570	19150	19150	19150	19150	0
242	20240627	161200	309318570	19150	19150	19150	19150	22
243	20240627	161100	309318570	19150	19150	19150	19150	0
244	20240627	161000	309318570	19150	19150	19150	19150	0
245	20240627	160900	309318570	19150	19150	19150	19150	0
246	20240627	160800	309318570	19150	19150	19150	19150	0
247	20240627	160700	309318570	19150	19150	19150	19150	0
248	20240627	160600	309318570	19150	19150	19150	19150	0
249	20240627	160500	309318570	19150	19150	19150	19150	0
250	20240627	160400	309318570	19150	19150	19150	19150	0
251	20240627	160300	309318570	19150	19150	19150	19150	0
252	20240627	160200	309318570	19150	19150	19150	19150	0
253	20240627	160100	309318570	19150	19150	19150	19150	0
254	20240627	160000	309318570	19150	19150	19150	19150	0
255	20240627	155900	309318570	19150	19150	19150	19150	0
256	20240627	155800	309318570	19150	19150	19150	19150	0
257	20240627	155700	309318570	19150	19150	19150	19150	0
258	20240627	155600	309318570	19150	19150	19150	19150	0
259	20240627	155500	309318570	19150	19150	19150	19150	0
260	20240627	155400	309318570	19150	19150	19150	19150	0
261	20240627	155300	309318570	19150	19150	19150	19150	0
262	20240627	155200	309318570	19150	19150	19150	19150	0
263	20240627	155100	309318570	19150	19150	19150	19150	0
264	20240627	155000	309318570	19150	19150	19150	19150	0
265	20240627	154900	309318570	19150	19150	19150	19150	0
266	20240627	154800	309318570	19150	19150	19150	19150	0
267	20240627	154700	309318570	19150	19150	19150	19150	0
268	20240627	154600	309318570	19150	19150	19150	19150	0
269	20240627	154500	309318570	19150	19150	19150	19150	0
270	20240627	154400	309318570	19150	19150	19150	19150	0
271	20240627	154300	309318570	19150	19150	19150	19150	0
272	20240627	154200	309318570	19150	19150	19150	19150	22
273	20240627	154100	309318570	19150	19150	19150	19150	0
274	20240627	154000	309318570	19150	19150	19150	19150	0
275	20240627	153900	309318570	19150	19150	19150	19150	0
276	20240627	153800	309318570	19150	19150	19150	19150	0
277	20240627	153700	309318570	19150	19150	19150	19150	0
278	20240627	153600	309318570	19150	19150	19150	19150	0
279	20240627	153500	309318570	19150	19150	19150	19150	0
280	20240627	153400	309318570	19150	19150	19150	19150	0
281	20240627	153300	309318570	19150	19150	19150	19150	0
282	20240627	153200	309318570	19150	19150	19150	19150	0
283	20240627	153100	309318570	19150	19150	19150	19150	0
284	20240627	153000	309318570	19150	19150	19150	19150	22
285	20240627	152900	308897270	19150	19150	19150	19150	0
286	20240627	152800	308897270	19150	19150	19150	19150	0
287	20240627	152700	308897270	19150	19150	19150	19150	0
288	20240627	152600	308897270	19150	19150	19150	19150	0
289	20240627	152500	308897270	19150	19150	19150	19150	0
290	20240627	152400	308897270	19150	19150	19150	19150	0
291	20240627	152300	308897270	19150	19150	19150	19150	0
292	20240627	152200	308897270	19150	19150	19150	19150	0
293	20240627	152100	308897270	19150	19150	19150	19150	0
294	20240627	152000	308897270	19150	19150	19150	19150	0
295	20240627	151900	308897270	19150	19150	19150	19150	11
296	20240627	151800	308686620	19160	19160	19160	19160	21
297	20240627	151700	308284260	19150	19150	19150	19150	0
298	20240627	151600	308284260	19150	19150	19150	19150	0
299	20240627	151500	308284260	19150	19150	19150	19150	77
300	20240627	151400	306809710	19150	19150	19150	19150	0
301	20240627	151300	306809710	19150	19150	19150	19150	8
302	20240627	151200	306656510	19150	19150	19150	19150	30
303	20240627	151100	306082010	19150	19150	19150	19150	0
304	20240627	151000	306082010	19150	19160	19160	19150	201
305	20240627	150900	302232470	19160	19160	19160	19160	0
306	20240627	150800	302232470	19160	19160	19160	19160	0
307	20240627	150700	302232470	19160	19160	19160	19160	0
308	20240627	150600	302232470	19160	19160	19160	19160	6
309	20240627	150500	302117510	19160	19160	19160	19160	174
310	20240627	150400	298783670	19180	19180	19180	19180	0
311	20240627	150300	298783670	19180	19180	19180	19180	0
312	20240627	150200	298783670	19180	19180	19180	19180	64
313	20240627	150100	297556150	19180	19180	19180	19180	0
314	20240627	150000	297556150	19180	19180	19180	19180	0
315	20240627	145900	297556150	19180	19180	19180	19180	0
316	20240627	145800	297556150	19180	19180	19180	19180	122
317	20240627	145700	295216190	19180	19180	19180	19180	0
318	20240627	145600	295216190	19180	19180	19180	19180	0
319	20240627	145500	295216190	19180	19180	19180	19180	0
320	20240627	145400	295216190	19180	19180	19180	19180	11
321	20240627	145300	295005210	19180	19150	19180	19150	18
322	20240627	145200	294660330	19180	19180	19180	19180	0
323	20240627	145100	294660330	19180	19170	19180	19170	314
324	20240627	145000	288637850	19150	19150	19150	19150	0
325	20240627	144900	288637850	19150	19150	19150	19150	11
326	20240627	144800	288427200	19150	19150	19150	19150	0
327	20240627	144700	288427200	19150	19150	19150	19150	0
328	20240627	144600	288427200	19150	19150	19150	19150	10
329	20240627	144500	288235700	19180	19180	19180	19180	10
330	20240627	144400	288043900	19180	19180	19180	19180	0
331	20240627	144300	288043900	19180	19180	19180	19180	46
332	20240627	144200	287161620	19150	19150	19150	19150	0
333	20240627	144100	287161620	19150	19150	19150	19150	0
334	20240627	144000	287161620	19150	19150	19150	19150	0
335	20240627	143900	287161620	19150	19150	19150	19150	0
336	20240627	143800	287161620	19150	19150	19150	19150	0
337	20240627	143700	287161620	19150	19150	19150	19150	0
338	20240627	143600	287161620	19150	19150	19150	19150	0
339	20240627	143500	287161620	19150	19150	19150	19150	0
340	20240627	143400	287161620	19150	19150	19150	19150	0
341	20240627	143300	287161620	19150	19150	19150	19150	0
342	20240627	143200	287161620	19150	19150	19150	19150	0
343	20240627	143100	287161620	19150	19150	19150	19150	0
344	20240627	143000	287161620	19150	19150	19150	19150	0
345	20240627	142900	287161620	19150	19150	19150	19150	0
346	20240627	142800	287161620	19150	19150	19150	19150	20
347	20240627	142700	286778620	19150	19150	19150	19150	60
348	20240627	142600	285629620	19160	19160	19160	19160	3
349	20240627	142500	285572140	19150	19150	19150	19150	0
350	20240627	142400	285572140	19150	19150	19150	19150	0
351	20240627	142300	285572140	19150	19150	19150	19150	0
352	20240627	142200	285572140	19150	19150	19150	19150	0
353	20240627	142100	285572140	19150	19150	19150	19150	0
354	20240627	142000	285572140	19150	19150	19150	19150	0
355	20240627	141900	285572140	19150	19150	19150	19150	0
356	20240627	141800	285572140	19150	19150	19150	19150	212
357	20240627	141700	281512340	19140	19160	19160	19140	829
358	20240627	141600	265637590	19150	19170	19170	19150	247
359	20240627	141500	260905970	19170	19170	19170	19170	0
360	20240627	141400	260905970	19170	19170	19170	19170	0
361	20240627	141300	260905970	19170	19170	19170	19170	0
362	20240627	141200	260905970	19170	19170	19170	19170	11
363	20240627	141100	260695100	19230	19230	19230	19230	0
364	20240627	141000	260695100	19230	19190	19230	19190	162
365	20240627	140900	257581220	19170	19170	19170	19170	3
366	20240627	140800	257523710	19170	19170	19170	19170	0
367	20240627	140700	257523710	19170	19170	19170	19170	0
368	20240627	140600	257523710	19170	19170	19170	19170	0
369	20240627	140500	257523710	19170	19170	19170	19170	0
370	20240627	140400	257523710	19170	19170	19170	19170	1
371	20240627	140300	257504540	19170	19170	19170	19170	0
372	20240627	140200	257504540	19170	19170	19170	19170	0
373	20240627	140100	257504540	19170	19170	19170	19170	2
374	20240627	140000	257466200	19160	19160	19160	19160	0
375	20240627	135900	257466200	19160	19160	19160	19160	0
376	20240627	135800	257466200	19160	19160	19160	19160	0
377	20240627	135700	257466200	19160	19160	19160	19160	24
378	20240627	135600	257006360	19160	19160	19160	19160	0
379	20240627	135500	257006360	19160	19160	19160	19160	0
380	20240627	135400	257006360	19160	19160	19160	19160	0
381	20240627	135300	257006360	19160	19160	19160	19160	0
382	20240627	135200	257006360	19160	19160	19160	19160	0
383	20240627	135100	257006360	19160	19160	19160	19160	0
384	20240627	135000	257006360	19160	19160	19160	19160	1
385	20240627	134900	256987200	19160	19160	19160	19160	0
386	20240627	134800	256987200	19160	19160	19160	19160	0
387	20240627	134700	256987200	19160	19160	19160	19160	0
388	20240627	134600	256987200	19160	19160	19160	19160	0
389	20240627	134500	256987200	19160	19160	19160	19160	0
390	20240627	134400	256987200	19160	19160	19160	19160	0
391	20240627	134300	256987200	19160	19160	19160	19160	0
392	20240627	134200	256987200	19160	19160	19160	19160	0
393	20240627	134100	256987200	19160	19160	19160	19160	0
394	20240627	134000	256987200	19160	19160	19160	19160	489
395	20240627	133900	247617960	19160	19160	19160	19160	0
396	20240627	133800	247617960	19160	19160	19160	19160	0
397	20240627	133700	247617960	19160	19160	19160	19160	0
398	20240627	133600	247617960	19160	19220	19220	19160	701
399	20240627	133500	234180050	19180	19180	19180	19180	0
400	20240627	133400	234180050	19180	19180	19180	19180	0
401	20240627	133300	234180050	19180	19180	19180	19180	0
402	20240627	133200	234180050	19180	19180	19180	19180	0
403	20240627	133100	234180050	19180	19180	19180	19180	0
404	20240627	133000	234180050	19180	19180	19180	19180	0
405	20240627	132900	234180050	19180	19180	19180	19180	0
406	20240627	132800	234180050	19180	19180	19180	19180	0
407	20240627	132700	234180050	19180	19180	19180	19180	0
408	20240627	132600	234180050	19180	19180	19180	19180	0
409	20240627	132500	234180050	19180	19180	19180	19180	0
410	20240627	132400	234180050	19180	19180	19180	19180	0
411	20240627	132300	234180050	19180	19180	19180	19180	0
412	20240627	132200	234180050	19180	19180	19180	19180	0
413	20240627	132100	234180050	19180	19180	19180	19180	0
414	20240627	132000	234180050	19180	19180	19180	19180	0
415	20240627	131900	234180050	19180	19180	19180	19180	0
416	20240627	131800	234180050	19180	19180	19180	19180	0
417	20240627	131700	234180050	19180	19180	19180	19180	0
418	20240627	131600	234180050	19180	19180	19180	19180	0
419	20240627	131500	234180050	19180	19180	19180	19180	0
420	20240627	131400	234180050	19180	19180	19180	19180	0
421	20240627	131300	234180050	19180	19180	19180	19180	0
422	20240627	131200	234180050	19180	19180	19180	19180	0
423	20240627	131100	234180050	19180	19180	19180	19180	0
424	20240627	131000	234180050	19180	19180	19180	19180	0
425	20240627	130900	234180050	19180	19180	19180	19180	0
426	20240627	130800	234180050	19180	19180	19180	19180	0
427	20240627	130700	234180050	19180	19180	19180	19180	1
428	20240627	130600	234160870	19170	19170	19170	19170	0
429	20240627	130500	234160870	19170	19170	19170	19170	0
430	20240627	130400	234160870	19170	19170	19170	19170	0
431	20240627	130300	234160870	19170	19170	19170	19170	0
432	20240627	130200	234160870	19170	19170	19170	19170	0
433	20240627	130100	234160870	19170	19170	19170	19170	0
434	20240627	130000	234160870	19170	19170	19170	19170	0
435	20240627	125900	234160870	19170	19170	19170	19170	0
436	20240627	125800	234160870	19170	19170	19170	19170	0
437	20240627	125700	234160870	19170	19170	19170	19170	0
438	20240627	125600	234160870	19170	19170	19170	19170	44
439	20240627	125500	233317390	19180	19180	19180	19180	0
440	20240627	125400	233317390	19180	19180	19180	19180	0
441	20240627	125300	233317390	19180	19180	19180	19180	1
442	20240627	125200	233298210	19180	19180	19180	19180	0
443	20240627	125100	233298210	19180	19180	19180	19180	33
444	20240627	125000	232665270	19180	19160	19180	19160	128
445	20240627	124900	230211030	19150	19150	19150	19150	5
446	20240627	124800	230115280	19150	19150	19150	19150	0
447	20240627	124700	230115280	19150	19150	19150	19150	0
448	20240627	124600	230115280	19150	19150	19150	19150	1
449	20240627	124500	230096130	19130	19130	19130	19130	0
450	20240627	124400	230096130	19130	19130	19130	19130	0
451	20240627	124300	230096130	19130	19130	19130	19130	0
452	20240627	124200	230096130	19130	19130	19130	19130	0
453	20240627	124100	230096130	19130	19130	19130	19130	0
454	20240627	124000	230096130	19130	19130	19130	19130	0
455	20240627	123900	230096130	19130	19130	19130	19130	0
456	20240627	123800	230096130	19130	19130	19130	19130	0
457	20240627	123700	230096130	19130	19130	19130	19130	0
458	20240627	123600	230096130	19130	19130	19130	19130	11
459	20240627	123500	229885700	19130	19130	19130	19130	0
460	20240627	123400	229885700	19130	19130	19130	19130	0
461	20240627	123300	229885700	19130	19150	19150	19130	66
462	20240627	123200	228621980	19170	19170	19170	19170	0
463	20240627	123100	228621980	19170	19170	19170	19170	0
464	20240627	123000	228621980	19170	19170	19170	19170	0
465	20240627	122900	228621980	19170	19170	19170	19170	0
466	20240627	122800	228621980	19170	19170	19170	19170	0
467	20240627	122700	228621980	19170	19170	19170	19170	10
468	20240627	122600	228430280	19180	19180	19180	19180	0
469	20240627	122500	228430280	19180	19180	19180	19180	10
470	20240627	122400	228238480	19180	19180	19180	19180	2
471	20240627	122300	228200120	19190	19190	19190	19190	0
472	20240627	122200	228200120	19190	19190	19190	19190	0
473	20240627	122100	228200120	19190	19190	19190	19190	0
474	20240627	122000	228200120	19190	19220	19220	19190	3
475	20240627	121900	228142510	19240	19240	19240	19240	0
476	20240627	121800	228142510	19240	19240	19240	19240	0
477	20240627	121700	228142510	19240	19240	19240	19240	0
478	20240627	121600	228142510	19240	19240	19240	19240	0
479	20240627	121500	228142510	19240	19240	19240	19240	0
480	20240627	121400	228142510	19240	19240	19240	19240	0
481	20240627	121300	228142510	19240	19240	19240	19240	1
482	20240627	121200	228123270	19150	19150	19150	19150	0
483	20240627	121100	228123270	19150	19150	19150	19150	0
484	20240627	121000	228123270	19150	19150	19150	19150	0
485	20240627	120900	228123270	19150	19150	19150	19150	0
486	20240627	120800	228123270	19150	19150	19150	19150	0
487	20240627	120700	228123270	19150	19150	19150	19150	0
488	20240627	120600	228123270	19150	19150	19150	19150	0
489	20240627	120500	228123270	19150	19150	19150	19150	0
490	20240627	120400	228123270	19150	19160	19160	19150	5
491	20240627	120300	228027500	19280	19280	19280	19280	0
492	20240627	120200	228027500	19280	19280	19280	19280	0
493	20240627	120100	228027500	19280	19200	19280	19200	2
494	20240627	120000	227989020	19160	19250	19250	19160	6
495	20240627	115900	227873970	19250	19250	19250	19250	5
496	20240627	115800	227777720	19250	19250	19250	19250	0
497	20240627	115700	227777720	19250	19250	19250	19250	0
498	20240627	115600	227777720	19250	19250	19250	19250	0
499	20240627	115500	227777720	19250	19250	19250	19250	0
500	20240627	115400	227777720	19250	19250	19250	19250	0
501	20240627	115300	227777720	19250	19250	19250	19250	0
502	20240627	115200	227777720	19250	19250	19250	19250	1
503	20240627	115100	227758470	19180	19180	19180	19180	0
504	20240627	115000	227758470	19180	19180	19180	19180	0
505	20240627	114900	227758470	19180	19180	19180	19180	0
506	20240627	114800	227758470	19180	19180	19180	19180	0
507	20240627	114700	227758470	19180	19180	19180	19180	0
508	20240627	114600	227758470	19180	19180	19180	19180	0
509	20240627	114500	227758470	19180	19180	19180	19180	0
510	20240627	114400	227758470	19180	19180	19180	19180	0
511	20240627	114300	227758470	19180	19180	19180	19180	0
512	20240627	114200	227758470	19180	19180	19180	19180	0
513	20240627	114100	227758470	19180	19180	19180	19180	0
514	20240627	114000	227758470	19180	19180	19180	19180	0
515	20240627	113900	227758470	19180	19270	19270	19150	601
516	20240627	113800	216236480	19270	19270	19270	19270	0
517	20240627	113700	216236480	19270	19270	19270	19270	0
518	20240627	113600	216236480	19270	19270	19270	19270	0
519	20240627	113500	216236480	19270	19270	19270	19270	0
520	20240627	113400	216236480	19270	19270	19270	19270	1
521	20240627	113300	216217210	19270	19270	19270	19270	0
522	20240627	113200	216217210	19270	19270	19270	19270	0
523	20240627	113100	216217210	19270	19270	19270	19270	0
524	20240627	113000	216217210	19270	19270	19270	19270	0
525	20240627	112900	216217210	19270	19270	19270	19270	0
526	20240627	112800	216217210	19270	19310	19310	19270	507
527	20240627	112700	206440580	19310	19310	19310	19310	22
528	20240627	112600	206015760	19310	19310	19310	19310	0
529	20240627	112500	206015760	19310	19310	19310	19310	0
530	20240627	112400	206015760	19310	19310	19310	19310	0
531	20240627	112300	206015760	19310	19310	19310	19310	0
532	20240627	112200	206015760	19310	19310	19310	19310	10
533	20240627	112100	205822660	19310	19310	19310	19310	0
534	20240627	112000	205822660	19310	19310	19310	19310	49
535	20240627	111900	204876470	19310	19310	19310	19310	0
536	20240627	111800	204876470	19310	19310	19310	19310	0
537	20240627	111700	204876470	19310	19310	19310	19310	0
538	20240627	111600	204876470	19310	19310	19310	19310	1
539	20240627	111500	204857160	19310	19310	19310	19310	0
540	20240627	111400	204857160	19310	19310	19310	19310	0
541	20240627	111300	204857160	19310	19310	19310	19310	0
542	20240627	111200	204857160	19310	19310	19310	19310	0
543	20240627	111100	204857160	19310	19310	19310	19310	8
544	20240627	111000	204702680	19310	19310	19310	19310	14
545	20240627	110900	204432340	19310	19310	19310	19310	113
546	20240627	110800	202250310	19310	19310	19310	19310	0
547	20240627	110700	202250310	19310	19310	19310	19310	5
548	20240627	110600	202153760	19310	19310	19310	19310	270
549	20240627	110500	196940060	19330	19330	19330	19330	20
550	20240627	110400	196553460	19330	19330	19330	19330	0
551	20240627	110300	196553460	19330	19330	19330	19330	135
552	20240627	110200	193943910	19300	19300	19300	19300	0
553	20240627	110100	193943910	19300	19300	19300	19300	0
554	20240627	110000	193943910	19300	19300	19300	19300	0
555	20240627	105900	193943910	19300	19300	19300	19300	0
556	20240627	105800	193943910	19300	19300	19300	19300	0
557	20240627	105700	193943910	19300	19300	19300	19300	0
558	20240627	105600	193943910	19300	19300	19300	19300	0
559	20240627	105500	193943910	19300	19300	19300	19300	0
560	20240627	105400	193943910	19300	19310	19310	19300	221
561	20240627	105300	189677310	19340	19340	19340	19340	0
562	20240627	105200	189677310	19340	19340	19340	19340	1
563	20240627	105100	189657970	19300	19300	19300	19300	11
564	20240627	105000	189445670	19290	19290	19290	19290	0
565	20240627	104900	189445670	19290	19300	19300	19290	20
566	20240627	104800	189059770	19290	19290	19290	19290	0
567	20240627	104700	189059770	19290	19290	19290	19290	26
568	20240627	104600	188558230	19290	19290	19290	19290	2
569	20240627	104500	188519650	19250	19250	19250	19250	8
570	20240627	104400	188365650	19250	19250	19250	19250	0
571	20240627	104300	188365650	19250	19250	19250	19250	1
572	20240627	104200	188346400	19200	19200	19200	19200	0
573	20240627	104100	188346400	19200	19200	19200	19200	421
574	20240627	104000	180263200	19190	19190	19190	19190	0
575	20240627	103900	180263200	19190	19190	19190	19190	30
576	20240627	103800	179687500	19190	19190	19190	19190	65
577	20240627	103700	178440150	19190	19190	19190	19190	0
578	20240627	103600	178440150	19190	19190	19190	19190	4
579	20240627	103500	178363390	19190	19190	19190	19190	1
580	20240627	103400	178344200	19150	19150	19150	19150	0
581	20240627	103300	178344200	19150	19150	19150	19150	0
582	20240627	103200	178344200	19150	19150	19150	19150	0
583	20240627	103100	178344200	19150	19150	19150	19150	0
584	20240627	103000	178344200	19150	19150	19150	19150	0
585	20240627	102900	178344200	19150	19150	19150	19150	0
586	20240627	102800	178344200	19150	19150	19150	19150	0
587	20240627	102700	178344200	19150	19150	19150	19150	0
588	20240627	102600	178344200	19150	19150	19150	19150	0
589	20240627	102500	178344200	19150	19150	19150	19150	84
590	20240627	102400	176735600	19180	19180	19180	19180	0
591	20240627	102300	176735600	19180	19180	19180	19180	0
592	20240627	102200	176735600	19180	19180	19180	19180	0
593	20240627	102100	176735600	19180	19180	19180	19180	0
594	20240627	102000	176735600	19180	19180	19180	19180	1
595	20240627	101900	176716420	19180	19180	19180	19180	0
596	20240627	101800	176716420	19180	19180	19180	19180	0
597	20240627	101700	176716420	19180	19180	19180	19180	0
598	20240627	101600	176716420	19180	19180	19180	19180	0
599	20240627	101500	176716420	19180	19180	19180	19180	0
600	20240627	101400	176716420	19180	19180	19180	19180	0
601	20240627	101300	176716420	19180	19180	19180	19180	40
602	20240627	101200	175949220	19200	19200	19200	19200	0
603	20240627	101100	175949220	19200	19200	19200	19200	0
604	20240627	101000	175949220	19200	19200	19200	19200	0
605	20240627	100900	175949220	19200	19200	19200	19200	0
606	20240627	100800	175949220	19200	19200	19200	19200	0
607	20240627	100700	175949220	19200	19200	19200	19200	0
608	20240627	100600	175949220	19200	19200	19200	19200	0
609	20240627	100500	175949220	19200	19200	19200	19200	0
610	20240627	100400	175949220	19200	19200	19200	19200	1
611	20240627	100300	175930020	19100	19100	19100	19100	0
612	20240627	100200	175930020	19100	19100	19100	19100	0
613	20240627	100100	175930020	19100	19100	19100	19100	0
614	20240627	100000	175930020	19100	19200	19200	19100	131
615	20240627	095900	173427820	19200	19180	19200	19180	10
616	20240627	095800	173235920	19110	19110	19110	19110	0
617	20240627	095700	173235920	19110	19110	19110	19110	0
618	20240627	095600	173235920	19110	19110	19110	19110	0
619	20240627	095500	173235920	19110	19110	19110	19110	0
620	20240627	095400	173235920	19110	19140	19140	19110	4
621	20240627	095300	173159450	19090	19090	19090	19090	0
622	20240627	095200	173159450	19090	19090	19090	19090	150
623	20240627	095100	170295950	19100	19150	19150	19100	222
624	20240627	095000	166055700	19100	19100	19100	19100	0
625	20240627	094900	166055700	19100	19100	19100	19100	2406
626	20240627	094800	120101100	19200	19200	19200	19200	0
627	20240627	094700	120101100	19200	19200	19200	19200	0
628	20240627	094600	120101100	19200	19100	19200	19100	1254
629	20240627	094500	96149600	19100	19100	19100	19100	0
630	20240627	094400	96149600	19100	19100	19100	19100	0
631	20240627	094300	96149600	19100	19110	19110	19100	1555
632	20240627	094200	66446540	19110	19110	19110	19110	20
633	20240627	094100	66064340	19110	19110	19110	19110	0
634	20240627	094000	66064340	19110	19110	19110	19110	0
635	20240627	093900	66064340	19110	19110	19110	19110	0
636	20240627	093800	66064340	19110	19110	19110	19110	0
637	20240627	093700	66064340	19110	19110	19110	19110	0
638	20240627	093600	66064340	19110	19110	19110	19110	0
639	20240627	093500	66064340	19110	19110	19110	19110	106
640	20240627	093400	64038680	19200	19200	19200	19200	3
641	20240627	093300	63981080	19110	19110	19110	19110	16
642	20240627	093200	63675320	19110	19110	19110	19110	0
643	20240627	093100	63675320	19110	19110	19110	19110	0
644	20240627	093000	63675320	19110	19110	19110	19110	0
645	20240627	092900	63675320	19110	19110	19110	19110	0
646	20240627	092800	63675320	19110	19110	19110	19110	0
647	20240627	092700	63675320	19110	19110	19110	19110	0
648	20240627	092600	63675320	19110	19110	19110	19110	150
649	20240627	092500	60808820	19110	19110	19110	19110	0
650	20240627	092400	60808820	19110	19110	19110	19110	0
651	20240627	092300	60808820	19110	19110	19110	19110	0
652	20240627	092200	60808820	19110	19110	19110	19110	0
653	20240627	092100	60808820	19110	19110	19110	19110	0
654	20240627	092000	60808820	19110	19110	19110	19110	3
655	20240627	091900	60751490	19200	19200	19200	19200	100
656	20240627	091800	58831490	19150	19150	19150	19150	104
657	20240627	091700	56839890	19150	19150	19150	19150	92
658	20240627	091600	55078090	19150	19150	19150	19150	0
659	20240627	091500	55078090	19150	19150	19150	19150	0
660	20240627	091400	55078090	19150	19150	19150	19150	0
661	20240627	091300	55078090	19150	19150	19150	19150	40
662	20240627	091200	54312090	19090	19090	19090	19090	10
663	20240627	091100	54121190	19090	19090	19090	19090	0
664	20240627	091000	54121190	19090	19090	19090	19090	0
665	20240627	090900	54121190	19090	19090	19090	19090	129
666	20240627	090800	51658580	19050	19050	19050	19050	1871
667	20240627	090700	16016030	19050	19050	19050	19050	0
668	20240627	090600	16016030	19050	19100	19100	19050	174
669	20240627	090500	12698050	19100	19100	19100	19100	0
670	20240627	090400	12698050	19100	19100	19100	19100	148
671	20240627	090300	9871250	19050	19050	19050	19050	1
672	20240627	090200	9852200	19050	19050	19050	19050	0
673	20240627	090100	9852200	19050	19090	19100	19050	503
674	20240627	090000	267260	19090	19090	19090	19090	14