KissMeData/226950/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204800	690969420	8900	8900	8900	8900	2622
3	20240627	204700	690969420	8900	8900	8900	8900	0
4	20240627	204600	690969420	8900	8900	8900	8900	0
5	20240627	204500	690969420	8900	8900	8900	8900	0
6	20240627	204400	690969420	8900	8900	8900	8900	0
7	20240627	204300	690969420	8900	8900	8900	8900	0
8	20240627	204200	690969420	8900	8900	8900	8900	0
9	20240627	204100	690969420	8900	8900	8900	8900	0
10	20240627	204000	690969420	8900	8900	8900	8900	0
11	20240627	203900	690969420	8900	8900	8900	8900	0
12	20240627	203800	690969420	8900	8900	8900	8900	0
13	20240627	203700	690969420	8900	8900	8900	8900	0
14	20240627	203600	690969420	8900	8900	8900	8900	0
15	20240627	203500	690969420	8900	8900	8900	8900	0
16	20240627	203400	690969420	8900	8900	8900	8900	0
17	20240627	203300	690969420	8900	8900	8900	8900	0
18	20240627	203200	690969420	8900	8900	8900	8900	0
19	20240627	203100	690969420	8900	8900	8900	8900	0
20	20240627	203000	690969420	8900	8900	8900	8900	0
21	20240627	202900	690969420	8900	8900	8900	8900	0
22	20240627	202800	690969420	8900	8900	8900	8900	0
23	20240627	202700	690969420	8900	8900	8900	8900	0
24	20240627	202600	690969420	8900	8900	8900	8900	0
25	20240627	202500	690969420	8900	8900	8900	8900	0
26	20240627	202400	690969420	8900	8900	8900	8900	0
27	20240627	202300	690969420	8900	8900	8900	8900	0
28	20240627	202200	690969420	8900	8900	8900	8900	0
29	20240627	202100	690969420	8900	8900	8900	8900	0
30	20240627	202000	690969420	8900	8900	8900	8900	0
31	20240627	201900	690969420	8900	8900	8900	8900	0
32	20240627	201800	690969420	8900	8900	8900	8900	2622
33	20240627	201700	690969420	8900	8900	8900	8900	0
34	20240627	201600	690969420	8900	8900	8900	8900	0
35	20240627	201500	690969420	8900	8900	8900	8900	0
36	20240627	201400	690969420	8900	8900	8900	8900	0
37	20240627	201300	690969420	8900	8900	8900	8900	0
38	20240627	201200	690969420	8900	8900	8900	8900	0
39	20240627	201100	690969420	8900	8900	8900	8900	0
40	20240627	201000	690969420	8900	8900	8900	8900	0
41	20240627	200900	690969420	8900	8900	8900	8900	0
42	20240627	200800	690969420	8900	8900	8900	8900	0
43	20240627	200700	690969420	8900	8900	8900	8900	0
44	20240627	200600	690969420	8900	8900	8900	8900	0
45	20240627	200500	690969420	8900	8900	8900	8900	0
46	20240627	200400	690969420	8900	8900	8900	8900	0
47	20240627	200300	690969420	8900	8900	8900	8900	0
48	20240627	200200	690969420	8900	8900	8900	8900	0
49	20240627	200100	690969420	8900	8900	8900	8900	0
50	20240627	200000	690969420	8900	8900	8900	8900	0
51	20240627	195900	690969420	8900	8900	8900	8900	0
52	20240627	195800	690969420	8900	8900	8900	8900	0
53	20240627	195700	690969420	8900	8900	8900	8900	0
54	20240627	195600	690969420	8900	8900	8900	8900	0
55	20240627	195500	690969420	8900	8900	8900	8900	0
56	20240627	195400	690969420	8900	8900	8900	8900	0
57	20240627	195300	690969420	8900	8900	8900	8900	0
58	20240627	195200	690969420	8900	8900	8900	8900	0
59	20240627	195100	690969420	8900	8900	8900	8900	0
60	20240627	195000	690969420	8900	8900	8900	8900	0
61	20240627	194900	690969420	8900	8900	8900	8900	0
62	20240627	194800	690969420	8900	8900	8900	8900	2622
63	20240627	194700	690969420	8900	8900	8900	8900	0
64	20240627	194600	690969420	8900	8900	8900	8900	0
65	20240627	194500	690969420	8900	8900	8900	8900	0
66	20240627	194400	690969420	8900	8900	8900	8900	0
67	20240627	194300	690969420	8900	8900	8900	8900	0
68	20240627	194200	690969420	8900	8900	8900	8900	0
69	20240627	194100	690969420	8900	8900	8900	8900	0
70	20240627	194000	690969420	8900	8900	8900	8900	0
71	20240627	193900	690969420	8900	8900	8900	8900	0
72	20240627	193800	690969420	8900	8900	8900	8900	0
73	20240627	193700	690969420	8900	8900	8900	8900	0
74	20240627	193600	690969420	8900	8900	8900	8900	0
75	20240627	193500	690969420	8900	8900	8900	8900	0
76	20240627	193400	690969420	8900	8900	8900	8900	0
77	20240627	193300	690969420	8900	8900	8900	8900	0
78	20240627	193200	690969420	8900	8900	8900	8900	0
79	20240627	193100	690969420	8900	8900	8900	8900	0
80	20240627	193000	690969420	8900	8900	8900	8900	0
81	20240627	192900	690969420	8900	8900	8900	8900	0
82	20240627	192800	690969420	8900	8900	8900	8900	0
83	20240627	192700	690969420	8900	8900	8900	8900	0
84	20240627	192600	690969420	8900	8900	8900	8900	0
85	20240627	192500	690969420	8900	8900	8900	8900	0
86	20240627	192400	690969420	8900	8900	8900	8900	0
87	20240627	192300	690969420	8900	8900	8900	8900	0
88	20240627	192200	690969420	8900	8900	8900	8900	0
89	20240627	192100	690969420	8900	8900	8900	8900	0
90	20240627	192000	690969420	8900	8900	8900	8900	0
91	20240627	191900	690969420	8900	8900	8900	8900	0
92	20240627	191800	690969420	8900	8900	8900	8900	2622
93	20240627	191700	690969420	8900	8900	8900	8900	0
94	20240627	191600	690969420	8900	8900	8900	8900	0
95	20240627	191500	690969420	8900	8900	8900	8900	0
96	20240627	191400	690969420	8900	8900	8900	8900	0
97	20240627	191300	690969420	8900	8900	8900	8900	0
98	20240627	191200	690969420	8900	8900	8900	8900	0
99	20240627	191100	690969420	8900	8900	8900	8900	0
100	20240627	191000	690969420	8900	8900	8900	8900	0
101	20240627	190900	690969420	8900	8900	8900	8900	0
102	20240627	190800	690969420	8900	8900	8900	8900	0
103	20240627	190700	690969420	8900	8900	8900	8900	0
104	20240627	190600	690969420	8900	8900	8900	8900	0
105	20240627	190500	690969420	8900	8900	8900	8900	0
106	20240627	190400	690969420	8900	8900	8900	8900	0
107	20240627	190300	690969420	8900	8900	8900	8900	0
108	20240627	190200	690969420	8900	8900	8900	8900	0
109	20240627	190100	690969420	8900	8900	8900	8900	0
110	20240627	190000	690969420	8900	8900	8900	8900	0
111	20240627	185900	690969420	8900	8900	8900	8900	0
112	20240627	185800	690969420	8900	8900	8900	8900	0
113	20240627	185700	690969420	8900	8900	8900	8900	0
114	20240627	185600	690969420	8900	8900	8900	8900	0
115	20240627	185500	690969420	8900	8900	8900	8900	0
116	20240627	185400	690969420	8900	8900	8900	8900	0
117	20240627	185300	690969420	8900	8900	8900	8900	0
118	20240627	185200	690969420	8900	8900	8900	8900	0
119	20240627	185100	690969420	8900	8900	8900	8900	0
120	20240627	185000	690969420	8900	8900	8900	8900	0
121	20240627	184900	690969420	8900	8900	8900	8900	0
122	20240627	184800	690969420	8900	8900	8900	8900	2622
123	20240627	184700	690969420	8900	8900	8900	8900	0
124	20240627	184600	690969420	8900	8900	8900	8900	0
125	20240627	184500	690969420	8900	8900	8900	8900	0
126	20240627	184400	690969420	8900	8900	8900	8900	0
127	20240627	184300	690969420	8900	8900	8900	8900	0
128	20240627	184200	690969420	8900	8900	8900	8900	0
129	20240627	184100	690969420	8900	8900	8900	8900	0
130	20240627	184000	690969420	8900	8900	8900	8900	0
131	20240627	183900	690969420	8900	8900	8900	8900	0
132	20240627	183800	690969420	8900	8900	8900	8900	0
133	20240627	183700	690969420	8900	8900	8900	8900	0
134	20240627	183600	690969420	8900	8900	8900	8900	0
135	20240627	183500	690969420	8900	8900	8900	8900	0
136	20240627	183400	690969420	8900	8900	8900	8900	0
137	20240627	183300	690969420	8900	8900	8900	8900	0
138	20240627	183200	690969420	8900	8900	8900	8900	0
139	20240627	183100	690969420	8900	8900	8900	8900	0
140	20240627	183000	690969420	8900	8900	8900	8900	0
141	20240627	182900	690969420	8900	8900	8900	8900	0
142	20240627	182800	690969420	8900	8900	8900	8900	0
143	20240627	182700	690969420	8900	8900	8900	8900	0
144	20240627	182600	690969420	8900	8900	8900	8900	0
145	20240627	182500	690969420	8900	8900	8900	8900	0
146	20240627	182400	690969420	8900	8900	8900	8900	0
147	20240627	182300	690969420	8900	8900	8900	8900	0
148	20240627	182200	690969420	8900	8900	8900	8900	0
149	20240627	182100	690969420	8900	8900	8900	8900	0
150	20240627	182000	690969420	8900	8900	8900	8900	0
151	20240627	181900	690969420	8900	8900	8900	8900	0
152	20240627	181800	690969420	8900	8900	8900	8900	2622
153	20240627	181700	690969420	8900	8900	8900	8900	0
154	20240627	181600	690969420	8900	8900	8900	8900	0
155	20240627	181500	690969420	8900	8900	8900	8900	0
156	20240627	181400	690969420	8900	8900	8900	8900	0
157	20240627	181300	690969420	8900	8900	8900	8900	0
158	20240627	181200	690969420	8900	8900	8900	8900	0
159	20240627	181100	690969420	8900	8900	8900	8900	0
160	20240627	181000	690969420	8900	8900	8900	8900	0
161	20240627	180900	690969420	8900	8900	8900	8900	0
162	20240627	180800	690969420	8900	8900	8900	8900	0
163	20240627	180700	690969420	8900	8900	8900	8900	0
164	20240627	180600	690969420	8900	8900	8900	8900	0
165	20240627	180500	690969420	8900	8900	8900	8900	0
166	20240627	180400	690969420	8900	8900	8900	8900	0
167	20240627	180300	690969420	8900	8900	8900	8900	0
168	20240627	180200	690969420	8900	8900	8900	8900	0
169	20240627	180100	690969420	8900	8900	8900	8900	0
170	20240627	180000	690969420	8900	8900	8900	8900	0
171	20240627	175900	690969420	8900	8900	8900	8900	0
172	20240627	175800	690969420	8900	8900	8900	8900	0
173	20240627	175700	690969420	8900	8900	8900	8900	0
174	20240627	175600	690969420	8900	8900	8900	8900	0
175	20240627	175500	690969420	8900	8900	8900	8900	0
176	20240627	175400	690969420	8900	8900	8900	8900	0
177	20240627	175300	690969420	8900	8900	8900	8900	0
178	20240627	175200	690969420	8900	8900	8900	8900	0
179	20240627	175100	690969420	8900	8900	8900	8900	0
180	20240627	175000	690969420	8900	8900	8900	8900	0
181	20240627	174900	690969420	8900	8900	8900	8900	0
182	20240627	174800	690969420	8900	8900	8900	8900	2622
183	20240627	174700	690969420	8900	8900	8900	8900	0
184	20240627	174600	690969420	8900	8900	8900	8900	0
185	20240627	174500	690969420	8900	8900	8900	8900	0
186	20240627	174400	690969420	8900	8900	8900	8900	0
187	20240627	174300	690969420	8900	8900	8900	8900	0
188	20240627	174200	690969420	8900	8900	8900	8900	0
189	20240627	174100	690969420	8900	8900	8900	8900	0
190	20240627	174000	690969420	8900	8900	8900	8900	0
191	20240627	173900	690969420	8900	8900	8900	8900	0
192	20240627	173800	690969420	8900	8900	8900	8900	0
193	20240627	173700	690969420	8900	8900	8900	8900	0
194	20240627	173600	690969420	8900	8900	8900	8900	0
195	20240627	173500	690969420	8900	8900	8900	8900	0
196	20240627	173400	690969420	8900	8900	8900	8900	0
197	20240627	173300	690969420	8900	8900	8900	8900	0
198	20240627	173200	690969420	8900	8900	8900	8900	0
199	20240627	173100	690969420	8900	8900	8900	8900	0
200	20240627	173000	690969420	8900	8900	8900	8900	0
201	20240627	172900	690969420	8900	8900	8900	8900	0
202	20240627	172800	690969420	8900	8900	8900	8900	0
203	20240627	172700	690969420	8900	8900	8900	8900	0
204	20240627	172600	690969420	8900	8900	8900	8900	0
205	20240627	172500	690969420	8900	8900	8900	8900	0
206	20240627	172400	690969420	8900	8900	8900	8900	0
207	20240627	172300	690969420	8900	8900	8900	8900	0
208	20240627	172200	690969420	8900	8900	8900	8900	0
209	20240627	172100	690969420	8900	8900	8900	8900	0
210	20240627	172000	690969420	8900	8900	8900	8900	0
211	20240627	171900	690969420	8900	8900	8900	8900	0
212	20240627	171800	690969420	8900	8900	8900	8900	2622
213	20240627	171700	690969420	8900	8900	8900	8900	0
214	20240627	171600	690969420	8900	8900	8900	8900	0
215	20240627	171500	690969420	8900	8900	8900	8900	0
216	20240627	171400	690969420	8900	8900	8900	8900	0
217	20240627	171300	690969420	8900	8900	8900	8900	0
218	20240627	171200	690969420	8900	8900	8900	8900	0
219	20240627	171100	690969420	8900	8900	8900	8900	0
220	20240627	171000	690969420	8900	8900	8900	8900	0
221	20240627	170900	690969420	8900	8900	8900	8900	0
222	20240627	170800	690969420	8900	8900	8900	8900	0
223	20240627	170700	690969420	8900	8900	8900	8900	0
224	20240627	170600	690969420	8900	8900	8900	8900	0
225	20240627	170500	690969420	8900	8900	8900	8900	0
226	20240627	170400	690969420	8900	8900	8900	8900	0
227	20240627	170300	690969420	8900	8900	8900	8900	0
228	20240627	170200	690969420	8900	8900	8900	8900	0
229	20240627	170100	690969420	8900	8900	8900	8900	0
230	20240627	170000	690969420	8900	8900	8900	8900	0
231	20240627	165900	690969420	8900	8900	8900	8900	0
232	20240627	165800	690969420	8900	8900	8900	8900	0
233	20240627	165700	690969420	8900	8900	8900	8900	0
234	20240627	165600	690969420	8900	8900	8900	8900	0
235	20240627	165500	690969420	8900	8900	8900	8900	0
236	20240627	165400	690969420	8900	8900	8900	8900	0
237	20240627	165300	690969420	8900	8900	8900	8900	0
238	20240627	165200	690969420	8900	8900	8900	8900	0
239	20240627	165100	690969420	8900	8900	8900	8900	0
240	20240627	165000	690969420	8900	8900	8900	8900	0
241	20240627	164900	690969420	8900	8900	8900	8900	0
242	20240627	164800	690969420	8900	8900	8900	8900	2622
243	20240627	164700	690969420	8900	8900	8900	8900	0
244	20240627	164600	690969420	8900	8900	8900	8900	0
245	20240627	164500	690969420	8900	8900	8900	8900	0
246	20240627	164400	690969420	8900	8900	8900	8900	0
247	20240627	164300	690969420	8900	8900	8900	8900	0
248	20240627	164200	690969420	8900	8900	8900	8900	0
249	20240627	164100	690969420	8900	8900	8900	8900	0
250	20240627	164000	690969420	8900	8900	8900	8900	0
251	20240627	163900	690969420	8900	8900	8900	8900	0
252	20240627	163800	690969420	8900	8900	8900	8900	0
253	20240627	163700	690969420	8900	8900	8900	8900	0
254	20240627	163600	690969420	8900	8900	8900	8900	0
255	20240627	163500	690969420	8900	8900	8900	8900	0
256	20240627	163400	690969420	8900	8900	8900	8900	0
257	20240627	163300	690969420	8900	8900	8900	8900	0
258	20240627	163200	690969420	8900	8900	8900	8900	0
259	20240627	163100	690969420	8900	8900	8900	8900	0
260	20240627	163000	690969420	8900	8900	8900	8900	0
261	20240627	162900	690969420	8900	8900	8900	8900	0
262	20240627	162800	690969420	8900	8900	8900	8900	0
263	20240627	162700	690969420	8900	8900	8900	8900	0
264	20240627	162600	690969420	8900	8900	8900	8900	0
265	20240627	162500	690969420	8900	8900	8900	8900	0
266	20240627	162400	690969420	8900	8900	8900	8900	0
267	20240627	162300	690969420	8900	8900	8900	8900	0
268	20240627	162200	690969420	8900	8900	8900	8900	0
269	20240627	162100	690969420	8900	8900	8900	8900	0
270	20240627	162000	690969420	8900	8900	8900	8900	0
271	20240627	161900	690969420	8900	8900	8900	8900	0
272	20240627	161800	690969420	8900	8900	8900	8900	2622
273	20240627	161700	690969420	8900	8900	8900	8900	0
274	20240627	161600	690969420	8900	8900	8900	8900	0
275	20240627	161500	690969420	8900	8900	8900	8900	0
276	20240627	161400	690969420	8900	8900	8900	8900	0
277	20240627	161300	690969420	8900	8900	8900	8900	0
278	20240627	161200	690969420	8900	8900	8900	8900	0
279	20240627	161100	690969420	8900	8900	8900	8900	0
280	20240627	161000	690969420	8900	8900	8900	8900	0
281	20240627	160900	690969420	8900	8900	8900	8900	0
282	20240627	160800	690969420	8900	8900	8900	8900	0
283	20240627	160700	690969420	8900	8900	8900	8900	0
284	20240627	160600	690969420	8900	8900	8900	8900	0
285	20240627	160500	690969420	8900	8900	8900	8900	0
286	20240627	160400	690969420	8900	8900	8900	8900	0
287	20240627	160300	690969420	8900	8900	8900	8900	0
288	20240627	160200	690969420	8900	8900	8900	8900	0
289	20240627	160100	690969420	8900	8900	8900	8900	0
290	20240627	160000	690969420	8900	8900	8900	8900	0
291	20240627	155900	690969420	8900	8900	8900	8900	0
292	20240627	155800	690969420	8900	8900	8900	8900	0
293	20240627	155700	690969420	8900	8900	8900	8900	0
294	20240627	155600	690969420	8900	8900	8900	8900	0
295	20240627	155500	690969420	8900	8900	8900	8900	0
296	20240627	155400	690969420	8900	8900	8900	8900	0
297	20240627	155300	690969420	8900	8900	8900	8900	0
298	20240627	155200	690969420	8900	8900	8900	8900	0
299	20240627	155100	690969420	8900	8900	8900	8900	0
300	20240627	155000	690969420	8900	8900	8900	8900	0
301	20240627	154900	690969420	8900	8900	8900	8900	0
302	20240627	154800	690969420	8900	8900	8900	8900	2622
303	20240627	154700	690969420	8900	8900	8900	8900	0
304	20240627	154600	690969420	8900	8900	8900	8900	0
305	20240627	154500	690969420	8900	8900	8900	8900	0
306	20240627	154400	690969420	8900	8900	8900	8900	0
307	20240627	154300	690969420	8900	8900	8900	8900	0
308	20240627	154200	690969420	8900	8900	8900	8900	0
309	20240627	154100	690969420	8900	8900	8900	8900	0
310	20240627	154000	690969420	8900	8900	8900	8900	0
311	20240627	153900	690969420	8900	8900	8900	8900	0
312	20240627	153800	690969420	8900	8900	8900	8900	0
313	20240627	153700	690969420	8900	8900	8900	8900	0
314	20240627	153600	690969420	8900	8900	8900	8900	0
315	20240627	153500	690969420	8900	8900	8900	8900	0
316	20240627	153400	690969420	8900	8900	8900	8900	0
317	20240627	153300	690969420	8900	8900	8900	8900	0
318	20240627	153200	690969420	8900	8900	8900	8900	0
319	20240627	153100	690969420	8900	8900	8900	8900	0
320	20240627	153000	690969420	8900	8900	8900	8900	2622
321	20240627	152900	667633620	8980	8980	8980	8980	0
322	20240627	152800	667633620	8980	8980	8980	8980	0
323	20240627	152700	667633620	8980	8980	8980	8980	0
324	20240627	152600	667633620	8980	8980	8980	8980	0
325	20240627	152500	667633620	8980	8980	8980	8980	0
326	20240627	152400	667633620	8980	8980	8980	8980	0
327	20240627	152300	667633620	8980	8980	8980	8980	0
328	20240627	152200	667633620	8980	8980	8980	8980	0
329	20240627	152100	667633620	8980	8980	8980	8980	0
330	20240627	152000	667633620	8980	8980	8980	8980	0
331	20240627	151900	667633620	8980	8930	8990	8910	1422
332	20240627	151800	654904580	8930	8960	8960	8930	36
333	20240627	151700	654582540	8960	8920	8960	8910	66
334	20240627	151600	653993770	8960	8960	8960	8960	1
335	20240627	151500	653984810	8960	8930	8960	8910	154
336	20240627	151400	652610480	8970	8970	8970	8970	0
337	20240627	151300	652610480	8970	8970	8970	8970	0
338	20240627	151200	652610480	8970	8970	8970	8970	67
339	20240627	151100	652009490	8970	8910	8970	8910	7
340	20240627	151000	651946940	8970	8900	8970	8900	2
341	20240627	150900	651929070	8880	8910	8910	8880	2070
342	20240627	150800	633524880	8910	8910	8910	8910	0
343	20240627	150700	633524880	8910	8910	8910	8910	1
344	20240627	150600	633515970	8950	8950	8950	8950	0
345	20240627	150500	633515970	8950	8960	8960	8910	2843
346	20240627	150400	608140590	8960	8970	8970	8960	45
347	20240627	150300	607737070	8980	8980	8980	8980	3
348	20240627	150200	607710130	8990	8990	8990	8990	0
349	20240627	150100	607710130	8990	8990	8990	8990	0
350	20240627	150000	607710130	8990	8990	8990	8990	4
351	20240627	145900	607674170	8990	8990	8990	8990	48
352	20240627	145800	607242650	8970	8990	8990	8970	121
353	20240627	145700	606155260	8990	8990	8990	8990	300
354	20240627	145600	603458260	8990	8970	8990	8970	31
355	20240627	145500	603180170	8960	8970	8970	8960	10
356	20240627	145400	603090560	8960	8960	8960	8960	1
357	20240627	145300	603081600	8960	8980	8980	8950	75
358	20240627	145200	602409330	8980	8980	8980	8950	237
359	20240627	145100	600282190	8990	8990	8990	8990	0
360	20240627	145000	600282190	8990	8970	8990	8970	536
361	20240627	144900	595470770	8970	8970	8970	8970	312
362	20240627	144800	592672130	8970	8970	8970	8970	3
363	20240627	144700	592645220	8960	8960	8960	8960	10
364	20240627	144600	592555620	8960	8960	8960	8960	0
365	20240627	144500	592555620	8960	8960	8960	8960	2
366	20240627	144400	592537700	8970	8970	8970	8970	1
367	20240627	144300	592528730	8960	8960	8960	8950	18
368	20240627	144200	592367590	8970	8970	8970	8970	0
369	20240627	144100	592367590	8970	8950	8970	8950	5
370	20240627	144000	592322820	8970	8970	8970	8970	0
371	20240627	143900	592322820	8970	8970	8970	8970	2
372	20240627	143800	592304880	8960	8960	8960	8960	0
373	20240627	143700	592304880	8960	8970	8970	8960	7
374	20240627	143600	592242150	8970	8970	8970	8970	0
375	20240627	143500	592242150	8970	8970	8970	8970	123
376	20240627	143400	591138840	8970	8960	8970	8950	145
377	20240627	143300	589839700	8970	8970	8970	8970	62
378	20240627	143200	589283560	8970	8960	8970	8960	200
379	20240627	143100	587489660	8960	8960	8960	8960	110
380	20240627	143000	586504060	8960	8960	8960	8960	52
381	20240627	142900	586038140	8970	8970	8970	8970	10
382	20240627	142800	585948440	8950	8950	8950	8950	2
383	20240627	142700	585930540	8950	8950	8950	8950	4
384	20240627	142600	585894740	8950	8960	8960	8950	12
385	20240627	142500	585787260	8970	8970	8970	8970	76
386	20240627	142400	585105540	8930	8950	8950	8910	318
387	20240627	142300	582267530	8930	8960	8960	8930	130
388	20240627	142200	581105840	8970	8970	8970	8970	134
389	20240627	142100	579903860	8960	8960	8960	8960	4
390	20240627	142000	579868020	8950	8950	8950	8950	200
391	20240627	141900	578078020	8950	8940	8950	8940	557
392	20240627	141800	573092880	8930	8920	8930	8920	6
393	20240627	141700	573039350	8930	8920	8940	8920	1705
394	20240627	141600	557800990	8910	8910	8910	8910	4
395	20240627	141500	557765350	8920	8900	8920	8900	243
396	20240627	141400	555601800	8890	8890	8890	8890	0
397	20240627	141300	555601800	8890	8900	8900	8890	915
398	20240627	141200	547461370	8890	8900	8900	8890	170
399	20240627	141100	545948670	8890	8900	8900	8890	470
400	20240627	141000	541766270	8900	8900	8900	8900	37
401	20240627	140900	541436970	8910	8910	8910	8910	64
402	20240627	140800	540866730	8920	8910	8920	8910	36
403	20240627	140700	540545630	8920	8910	8920	8910	8
404	20240627	140600	540474330	8910	8910	8910	8910	1
405	20240627	140500	540465420	8910	8900	8910	8900	2
406	20240627	140400	540447610	8920	8920	8920	8920	5
407	20240627	140300	540403010	8920	8910	8920	8910	69
408	20240627	140200	539787630	8920	8900	8920	8900	480
409	20240627	140100	535514490	8890	8890	8890	8890	0
410	20240627	140000	535514490	8890	8890	8890	8890	0
411	20240627	135900	535514490	8890	8900	8900	8890	183
412	20240627	135800	533886130	8900	8900	8900	8900	85
413	20240627	135700	533129630	8900	8900	8900	8900	150
414	20240627	135600	531794630	8900	8900	8900	8900	143
415	20240627	135500	530521930	8910	8910	8910	8910	0
416	20240627	135400	530521930	8910	8910	8910	8910	14
417	20240627	135300	530397190	8910	8910	8910	8910	0
418	20240627	135200	530397190	8910	8910	8920	8910	13
419	20240627	135100	530281350	8910	8890	8910	8890	211
420	20240627	135000	528402190	8890	8890	8890	8890	0
421	20240627	134900	528402190	8890	8890	8890	8890	255
422	20240627	134800	526135240	8900	8900	8900	8900	1216
423	20240627	134700	515312840	8910	8910	8910	8910	0
424	20240627	134600	515312840	8910	8910	8910	8910	0
425	20240627	134500	515312840	8910	8910	8910	8910	19
426	20240627	134400	515143550	8910	8910	8910	8910	157
427	20240627	134300	513744680	8910	8910	8910	8910	7
428	20240627	134200	513682310	8910	8910	8910	8910	193
429	20240627	134100	511962680	8910	8910	8910	8910	0
430	20240627	134000	511962680	8910	8910	8910	8910	112
431	20240627	133900	510964760	8910	8910	8910	8910	0
432	20240627	133800	510964760	8910	8910	8910	8910	0
433	20240627	133700	510964760	8910	8910	8910	8910	0
434	20240627	133600	510964760	8910	8910	8910	8910	1
435	20240627	133500	510955850	8910	8930	8930	8900	498
436	20240627	133400	506523460	8940	8940	8940	8940	3
437	20240627	133300	506496640	8950	8950	8950	8950	0
438	20240627	133200	506496640	8950	8950	8950	8950	10
439	20240627	133100	506407140	8960	8960	8960	8960	10
440	20240627	133000	506317540	8960	8960	8960	8960	0
441	20240627	132900	506317540	8960	8960	8960	8960	1
442	20240627	132800	506308580	8900	8900	8900	8900	0
443	20240627	132700	506308580	8900	8970	8970	8900	1514
444	20240627	132600	492817120	8950	8950	8950	8950	112
445	20240627	132500	491814720	8970	8970	8970	8970	5
446	20240627	132400	491769870	8970	8950	8970	8950	13
447	20240627	132300	491653480	8950	8950	8950	8950	16
448	20240627	132200	491510280	8960	8960	8960	8960	5
449	20240627	132100	491465480	8960	8960	8960	8960	0
450	20240627	132000	491465480	8960	8960	8960	8960	0
451	20240627	131900	491465480	8960	8960	8960	8960	0
452	20240627	131800	491465480	8960	8960	8960	8960	2
453	20240627	131700	491447560	8960	8950	8980	8940	102
454	20240627	131600	490534570	8950	8960	8970	8950	247
455	20240627	131500	488321130	8960	8960	8960	8960	0
456	20240627	131400	488321130	8960	8960	8960	8960	0
457	20240627	131300	488321130	8960	8960	8960	8960	4
458	20240627	131200	488285290	8940	8940	8940	8940	0
459	20240627	131100	488285290	8940	8940	8940	8940	0
460	20240627	131000	488285290	8940	8940	8940	8940	6
461	20240627	130900	488231650	8950	8950	8950	8950	0
462	20240627	130800	488231650	8950	8950	8950	8950	1
463	20240627	130700	488222700	8950	8940	8950	8940	21
464	20240627	130600	488034830	8940	8940	8940	8940	31
465	20240627	130500	487757690	8940	8940	8940	8940	5
466	20240627	130400	487712990	8940	8940	8940	8940	7
467	20240627	130300	487650410	8940	8940	8940	8940	22
468	20240627	130200	487453730	8940	8940	8940	8940	365
469	20240627	130100	484190630	8930	8930	8930	8930	118
470	20240627	130000	483136890	8920	8900	8920	8900	37
471	20240627	125900	482807560	8900	8930	8930	8900	4
472	20240627	125800	482771900	8930	8900	8930	8900	10
473	20240627	125700	482682660	8890	8890	8890	8890	1
474	20240627	125600	482673770	8940	8940	8940	8940	96
475	20240627	125500	481815530	8920	8880	8920	8850	2219
476	20240627	125400	462075750	8870	8870	8870	8870	8
477	20240627	125300	462004790	8870	8870	8870	8870	0
478	20240627	125200	462004790	8870	8850	8870	8850	1592
479	20240627	125100	447915550	8850	8850	8850	8850	400
480	20240627	125000	444375550	8860	8860	8860	8850	86
481	20240627	124900	443614090	8850	8860	8860	8850	6
482	20240627	124800	443560980	8860	8850	8860	8850	57
483	20240627	124700	443056310	8860	8860	8860	8860	20
484	20240627	124600	442879110	8860	8860	8860	8860	13
485	20240627	124500	442763930	8860	8860	8860	8860	100
486	20240627	124400	441877930	8860	8860	8860	8860	174
487	20240627	124300	440336290	8860	8860	8860	8860	0
488	20240627	124200	440336290	8860	8860	8860	8860	748
489	20240627	124100	433709010	8860	8860	8860	8850	1098
490	20240627	124000	423981500	8860	8860	8860	8860	416
491	20240627	123900	420295740	8860	8870	8870	8860	58
492	20240627	123800	419781570	8870	8870	8870	8870	0
493	20240627	123700	419781570	8870	8870	8870	8870	150
494	20240627	123600	418451070	8870	8870	8870	8870	6
495	20240627	123500	418397850	8880	8880	8880	8880	0
496	20240627	123400	418397850	8880	8880	8880	8880	1
497	20240627	123300	418388970	8870	8880	8880	8870	125
498	20240627	123200	417280200	8880	8900	8900	8880	340
499	20240627	123100	414258850	8890	8900	8900	8890	120
500	20240627	123000	413191050	8900	8900	8900	8900	434
501	20240627	122900	409328450	8880	8880	8880	8880	3
502	20240627	122800	409301810	8880	8900	8900	8880	401
503	20240627	122700	405740910	8900	8900	8900	8890	1749
504	20240627	122600	390178070	8920	8900	8920	8900	370
505	20240627	122500	386884870	8920	8920	8920	8910	172
506	20240627	122400	385352190	8930	8930	8930	8930	23
507	20240627	122300	385146800	8930	8930	8930	8930	175
508	20240627	122200	383584050	8940	8940	8940	8940	104
509	20240627	122100	382654290	8940	8940	8940	8940	0
510	20240627	122000	382654290	8940	8940	8940	8940	36
511	20240627	121900	382332450	8930	8930	8930	8930	0
512	20240627	121800	382332450	8930	8930	8930	8930	0
513	20240627	121700	382332450	8930	8930	8930	8930	100
514	20240627	121600	381439450	8930	8930	8930	8930	10
515	20240627	121500	381350150	8930	8930	8930	8930	0
516	20240627	121400	381350150	8930	8930	8930	8930	345
517	20240627	121300	378269300	8950	8950	8950	8950	0
518	20240627	121200	378269300	8950	8950	8950	8950	0
519	20240627	121100	378269300	8950	8950	8950	8950	0
520	20240627	121000	378269300	8950	8950	8950	8950	0
521	20240627	120900	378269300	8950	8930	8950	8930	102
522	20240627	120800	377357440	8910	8910	8910	8910	453
523	20240627	120700	373321210	8910	8910	8910	8910	0
524	20240627	120600	373321210	8910	8910	8910	8910	2
525	20240627	120500	373303390	8910	8930	8930	8910	310
526	20240627	120400	370540990	8930	8910	8930	8910	200
527	20240627	120300	368756990	8920	8910	8920	8910	12
528	20240627	120200	368650050	8910	8920	8920	8900	538
529	20240627	120100	363861460	8910	8910	8910	8910	0
530	20240627	120000	363861460	8910	8910	8910	8900	23
531	20240627	115900	363656630	8910	8920	8920	8910	57
532	20240627	115800	363148740	8920	8920	8920	8920	1
533	20240627	115700	363139820	8910	8920	8920	8910	6
534	20240627	115600	363086310	8930	8920	8930	8910	554
535	20240627	115500	358149430	8930	8920	8930	8920	16
536	20240627	115400	358006650	8930	8920	8930	8920	264
537	20240627	115300	355649770	8940	8930	8940	8930	121
538	20240627	115200	354569140	8940	8940	8940	8940	0
539	20240627	115100	354569140	8940	8950	8950	8930	339
540	20240627	115000	351537730	8960	8970	8970	8960	50
541	20240627	114900	351089360	8970	8970	8970	8970	0
542	20240627	114800	351089360	8970	8960	8970	8960	2
543	20240627	114700	351071430	8960	8960	8960	8960	5
544	20240627	114600	351026630	8990	8990	8990	8990	113
545	20240627	114500	350010760	8990	8990	8990	8990	0
546	20240627	114400	350010760	8990	8950	8990	8950	6
547	20240627	114300	349956920	9000	9000	9000	9000	0
548	20240627	114200	349956920	9000	8940	9000	8930	55
549	20240627	114100	349465260	8950	8950	8950	8950	1
550	20240627	114000	349456310	8940	8930	8940	8930	168
551	20240627	113900	347954990	8920	8920	8920	8920	1
552	20240627	113800	347946070	8930	8930	8930	8930	5
553	20240627	113700	347901420	8910	8930	8930	8880	4043
554	20240627	113600	311911080	8930	8960	8960	8930	2335
555	20240627	113500	291028050	8960	8970	8970	8960	835
556	20240627	113400	283543200	8990	8990	8990	8990	1
557	20240627	113300	283534210	8960	8960	8960	8960	0
558	20240627	113200	283534210	8960	8960	8960	8960	0
559	20240627	113100	283534210	8960	8960	8960	8960	964
560	20240627	113000	274896770	8960	9020	9020	8960	16
561	20240627	112900	274752750	8960	8970	8970	8960	903
562	20240627	112800	266661810	8970	8990	8990	8970	1924
563	20240627	112700	249367150	9000	9020	9060	9000	1824
564	20240627	112600	232937920	9010	9010	9010	9010	20
565	20240627	112500	232757720	9010	9050	9050	9010	4224
566	20240627	112400	194614460	9070	9070	9070	9070	0
567	20240627	112300	194614460	9070	9070	9070	9070	0
568	20240627	112200	194614460	9070	9070	9070	9070	17
569	20240627	112100	194460270	9070	9050	9070	9050	21
570	20240627	112000	194269820	9050	9070	9070	9050	4
571	20240627	111900	194233600	9050	9040	9050	9040	33
572	20240627	111800	193935270	9050	9050	9050	9050	81
573	20240627	111700	193202220	9050	9050	9050	9040	126
574	20240627	111600	192062010	9050	9050	9050	9050	25
575	20240627	111500	191835760	9050	9050	9050	9050	5
576	20240627	111400	191790510	9040	9050	9050	9040	206
577	20240627	111300	189928220	9040	9050	9050	9040	78
578	20240627	111200	189222670	9040	9040	9050	9040	264
579	20240627	111100	186835470	9050	9050	9050	9050	0
580	20240627	111000	186835470	9050	9070	9070	9050	2228
581	20240627	110900	166666010	9070	9070	9070	9070	23
582	20240627	110800	166457400	9070	9050	9070	9050	102
583	20240627	110700	165533280	9050	9060	9060	9050	111
584	20240627	110600	164527720	9060	9060	9060	9060	12
585	20240627	110500	164419000	9060	9060	9060	9060	5
586	20240627	110400	164373700	9060	9060	9060	9060	2
587	20240627	110300	164355580	9070	9080	9080	9070	3
588	20240627	110200	164328350	9080	9080	9080	9080	12
589	20240627	110100	164219390	9080	9080	9080	9080	1
590	20240627	110000	164210310	9090	9070	9090	9070	3
591	20240627	105900	164183070	9060	9060	9060	9060	210
592	20240627	105800	162280470	9060	9060	9060	9060	227
593	20240627	105700	160223850	9060	9060	9070	9060	60
594	20240627	105600	159680240	9060	9060	9060	9060	0
595	20240627	105500	159680240	9060	9060	9060	9060	58
596	20240627	105400	159154760	9070	9070	9070	9070	20
597	20240627	105300	158973360	9070	9070	9070	9070	730
598	20240627	105200	152352260	9080	9080	9090	9080	270
599	20240627	105100	149900560	9090	9090	9090	9090	10
600	20240627	105000	149809660	9090	9100	9100	9090	218
601	20240627	104900	147827100	9100	9100	9100	9100	0
602	20240627	104800	147827100	9100	9100	9100	9100	0
603	20240627	104700	147827100	9100	9130	9130	9100	40
604	20240627	104600	147462360	9120	9120	9120	9120	20
605	20240627	104500	147279960	9130	9130	9130	9130	1
606	20240627	104400	147270830	9130	9130	9130	9130	2
607	20240627	104300	147252570	9130	9120	9130	9120	2
608	20240627	104200	147234320	9140	9120	9140	9100	22
609	20240627	104100	147033890	9120	9120	9120	9120	0
610	20240627	104000	147033890	9120	9120	9120	9120	0
611	20240627	103900	147033890	9120	9120	9120	9120	0
612	20240627	103800	147033890	9120	9120	9120	9120	0
613	20240627	103700	147033890	9120	9120	9120	9120	0
614	20240627	103600	147033890	9120	9120	9120	9120	100
615	20240627	103500	146121890	9120	9110	9120	9110	60
616	20240627	103400	145574700	9100	9100	9100	9100	100
617	20240627	103300	144664700	9100	9130	9130	9100	7
618	20240627	103200	144600940	9090	9090	9090	9090	329
619	20240627	103100	141610330	9140	9140	9140	9140	0
620	20240627	103000	141610330	9140	9140	9140	9140	0
621	20240627	102900	141610330	9140	9140	9140	9140	0
622	20240627	102800	141610330	9140	9140	9140	9140	0
623	20240627	102700	141610330	9140	9130	9140	9130	2
624	20240627	102600	141592060	9090	9090	9090	9090	0
625	20240627	102500	141592060	9090	9100	9100	9090	110
626	20240627	102400	140591980	9100	9110	9110	9100	100
627	20240627	102300	139681850	9120	9120	9120	9120	35
628	20240627	102200	139362650	9150	9150	9150	9150	0
629	20240627	102100	139362650	9150	9150	9150	9150	0
630	20240627	102000	139362650	9150	9150	9150	9150	0
631	20240627	101900	139362650	9150	9150	9150	9150	0
632	20240627	101800	139362650	9150	9150	9150	9150	0
633	20240627	101700	139362650	9150	9150	9150	9150	0
634	20240627	101600	139362650	9150	9150	9150	9150	2
635	20240627	101500	139344350	9150	9120	9150	9120	6
636	20240627	101400	139289600	9100	9100	9100	9100	35
637	20240627	101300	138971100	9120	9120	9120	9120	10
638	20240627	101200	138879900	9100	9100	9100	9100	1
639	20240627	101100	138870800	9100	9100	9100	9100	4
640	20240627	101000	138834400	9090	9090	9090	9090	0
641	20240627	100900	138834400	9090	9090	9090	9090	54
642	20240627	100800	138343540	9090	9090	9090	9090	4
643	20240627	100700	138307180	9090	9110	9110	9090	242
644	20240627	100600	136104280	9100	9110	9110	9100	1098
645	20240627	100500	126110260	9130	9130	9130	9130	0
646	20240627	100400	126110260	9130	9130	9130	9130	0
647	20240627	100300	126110260	9130	9130	9130	9120	182
648	20240627	100200	124450300	9150	9150	9150	9150	2
649	20240627	100100	124432000	9150	9140	9150	9140	100
650	20240627	100000	123517010	9150	9150	9150	9150	1
651	20240627	095900	123507860	9130	9130	9130	9130	0
652	20240627	095800	123507860	9130	9130	9130	9130	0
653	20240627	095700	123507860	9130	9140	9140	9130	58
654	20240627	095600	122977970	9140	9140	9140	9140	0
655	20240627	095500	122977970	9140	9140	9140	9140	0
656	20240627	095400	122977970	9140	9140	9140	9140	0
657	20240627	095300	122977970	9140	9140	9140	9140	0
658	20240627	095200	122977970	9140	9140	9140	9140	2
659	20240627	095100	122959690	9140	9140	9140	9140	1
660	20240627	095000	122950550	9150	9150	9150	9150	0
661	20240627	094900	122950550	9150	9150	9150	9150	0
662	20240627	094800	122950550	9150	9150	9150	9150	200
663	20240627	094700	121120550	9150	9150	9150	9150	100
664	20240627	094600	120205550	9150	9150	9150	9150	0
665	20240627	094500	120205550	9150	9170	9170	9150	605
666	20240627	094400	114669620	9170	9170	9170	9170	0
667	20240627	094300	114669620	9170	9170	9170	9170	0
668	20240627	094200	114669620	9170	9170	9170	9170	0
669	20240627	094100	114669620	9170	9170	9170	9170	1
670	20240627	094000	114660450	9190	9190	9190	9190	0
671	20240627	093900	114660450	9190	9190	9190	9190	1
672	20240627	093800	114651260	9150	9150	9150	9150	0
673	20240627	093700	114651260	9150	9150	9150	9150	2
674	20240627	093600	114632960	9200	9190	9200	9190	28
675	20240627	093500	114375490	9200	9200	9200	9200	77
676	20240627	093400	113667090	9210	9200	9210	9200	89
677	20240627	093300	112848260	9200	9190	9200	9190	150
678	20240627	093200	111468760	9170	9170	9170	9170	0
679	20240627	093100	111468760	9170	9170	9170	9170	43
680	20240627	093000	111074450	9150	9160	9160	9150	12
681	20240627	092900	110964630	9150	9150	9150	9150	0
682	20240627	092800	110964630	9150	9150	9150	9150	1
683	20240627	092700	110955480	9140	9140	9140	9140	1
684	20240627	092600	110946340	9170	9170	9170	9170	3
685	20240627	092500	110918830	9160	9160	9160	9160	197
686	20240627	092400	109114310	9160	9160	9160	9160	7
687	20240627	092300	109050190	9160	9160	9160	9160	11
688	20240627	092200	108949430	9160	9160	9160	9160	0
689	20240627	092100	108949430	9160	9170	9170	9160	22
690	20240627	092000	108747710	9170	9140	9170	9140	27
691	20240627	091900	108500730	9200	9180	9200	9140	16
692	20240627	091800	108353870	9180	9160	9180	9160	37
693	20240627	091700	108014600	9160	9130	9160	9130	342
694	20240627	091600	104885870	9140	9120	9140	9110	717
695	20240627	091500	98337940	9130	9130	9130	9130	5
696	20240627	091400	98292290	9130	9130	9130	9080	106
697	20240627	091300	97329510	9070	9070	9070	9070	1
698	20240627	091200	97320440	9060	9170	9170	9060	1170
699	20240627	091100	86648100	9140	9080	9140	9080	2282
700	20240627	091000	65842880	9060	9070	9070	9040	1091
701	20240627	090900	55957930	9070	9090	9090	9070	1594
702	20240627	090800	41488530	9090	9110	9110	9090	1042
703	20240627	090700	32005340	9150	9150	9160	9120	539
704	20240627	090600	27086850	9160	9150	9170	9140	586
705	20240627	090500	21715000	9150	9150	9150	9150	11
706	20240627	090400	21614350	9150	9150	9170	9150	217
707	20240627	090300	19628720	9150	9170	9170	9150	142
708	20240627	090200	18327840	9190	9180	9190	9150	338
709	20240627	090100	15228080	9220	9190	9220	9170	154
710	20240627	090000	13812920	9180	9380	9380	9180	1490