KissMeData/239890/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205200	2552921760	18680	18680	18680	18680	260
3	20240627	205100	2552921760	18680	18680	18680	18680	0
4	20240627	205000	2552921760	18680	18680	18680	18680	0
5	20240627	204900	2552921760	18680	18680	18680	18680	0
6	20240627	204800	2552921760	18680	18680	18680	18680	0
7	20240627	204700	2552921760	18680	18680	18680	18680	0
8	20240627	204600	2552921760	18680	18680	18680	18680	0
9	20240627	204500	2552921760	18680	18680	18680	18680	0
10	20240627	204400	2552921760	18680	18680	18680	18680	0
11	20240627	204300	2552921760	18680	18680	18680	18680	0
12	20240627	204200	2552921760	18680	18680	18680	18680	0
13	20240627	204100	2552921760	18680	18680	18680	18680	0
14	20240627	204000	2552921760	18680	18680	18680	18680	0
15	20240627	203900	2552921760	18680	18680	18680	18680	0
16	20240627	203800	2552921760	18680	18680	18680	18680	0
17	20240627	203700	2552921760	18680	18680	18680	18680	0
18	20240627	203600	2552921760	18680	18680	18680	18680	0
19	20240627	203500	2552921760	18680	18680	18680	18680	0
20	20240627	203400	2552921760	18680	18680	18680	18680	0
21	20240627	203300	2552921760	18680	18680	18680	18680	0
22	20240627	203200	2552921760	18680	18680	18680	18680	0
23	20240627	203100	2552921760	18680	18680	18680	18680	0
24	20240627	203000	2552921760	18680	18680	18680	18680	0
25	20240627	202900	2552921760	18680	18680	18680	18680	0
26	20240627	202800	2552921760	18680	18680	18680	18680	0
27	20240627	202700	2552921760	18680	18680	18680	18680	0
28	20240627	202600	2552921760	18680	18680	18680	18680	0
29	20240627	202500	2552921760	18680	18680	18680	18680	0
30	20240627	202400	2552921760	18680	18680	18680	18680	0
31	20240627	202300	2552921760	18680	18680	18680	18680	0
32	20240627	202200	2552921760	18680	18680	18680	18680	260
33	20240627	202100	2552921760	18680	18680	18680	18680	0
34	20240627	202000	2552921760	18680	18680	18680	18680	0
35	20240627	201900	2552921760	18680	18680	18680	18680	0
36	20240627	201800	2552921760	18680	18680	18680	18680	0
37	20240627	201700	2552921760	18680	18680	18680	18680	0
38	20240627	201600	2552921760	18680	18680	18680	18680	0
39	20240627	201500	2552921760	18680	18680	18680	18680	0
40	20240627	201400	2552921760	18680	18680	18680	18680	0
41	20240627	201300	2552921760	18680	18680	18680	18680	0
42	20240627	201200	2552921760	18680	18680	18680	18680	0
43	20240627	201100	2552921760	18680	18680	18680	18680	0
44	20240627	201000	2552921760	18680	18680	18680	18680	0
45	20240627	200900	2552921760	18680	18680	18680	18680	0
46	20240627	200800	2552921760	18680	18680	18680	18680	0
47	20240627	200700	2552921760	18680	18680	18680	18680	0
48	20240627	200600	2552921760	18680	18680	18680	18680	0
49	20240627	200500	2552921760	18680	18680	18680	18680	0
50	20240627	200400	2552921760	18680	18680	18680	18680	0
51	20240627	200300	2552921760	18680	18680	18680	18680	0
52	20240627	200200	2552921760	18680	18680	18680	18680	0
53	20240627	200100	2552921760	18680	18680	18680	18680	0
54	20240627	200000	2552921760	18680	18680	18680	18680	0
55	20240627	195900	2552921760	18680	18680	18680	18680	0
56	20240627	195800	2552921760	18680	18680	18680	18680	0
57	20240627	195700	2552921760	18680	18680	18680	18680	0
58	20240627	195600	2552921760	18680	18680	18680	18680	0
59	20240627	195500	2552921760	18680	18680	18680	18680	0
60	20240627	195400	2552921760	18680	18680	18680	18680	0
61	20240627	195300	2552921760	18680	18680	18680	18680	0
62	20240627	195200	2552921760	18680	18680	18680	18680	260
63	20240627	195100	2552921760	18680	18680	18680	18680	0
64	20240627	195000	2552921760	18680	18680	18680	18680	0
65	20240627	194900	2552921760	18680	18680	18680	18680	0
66	20240627	194800	2552921760	18680	18680	18680	18680	0
67	20240627	194700	2552921760	18680	18680	18680	18680	0
68	20240627	194600	2552921760	18680	18680	18680	18680	0
69	20240627	194500	2552921760	18680	18680	18680	18680	0
70	20240627	194400	2552921760	18680	18680	18680	18680	0
71	20240627	194300	2552921760	18680	18680	18680	18680	0
72	20240627	194200	2552921760	18680	18680	18680	18680	0
73	20240627	194100	2552921760	18680	18680	18680	18680	0
74	20240627	194000	2552921760	18680	18680	18680	18680	0
75	20240627	193900	2552921760	18680	18680	18680	18680	0
76	20240627	193800	2552921760	18680	18680	18680	18680	0
77	20240627	193700	2552921760	18680	18680	18680	18680	0
78	20240627	193600	2552921760	18680	18680	18680	18680	0
79	20240627	193500	2552921760	18680	18680	18680	18680	0
80	20240627	193400	2552921760	18680	18680	18680	18680	0
81	20240627	193300	2552921760	18680	18680	18680	18680	0
82	20240627	193200	2552921760	18680	18680	18680	18680	0
83	20240627	193100	2552921760	18680	18680	18680	18680	0
84	20240627	193000	2552921760	18680	18680	18680	18680	0
85	20240627	192900	2552921760	18680	18680	18680	18680	0
86	20240627	192800	2552921760	18680	18680	18680	18680	0
87	20240627	192700	2552921760	18680	18680	18680	18680	0
88	20240627	192600	2552921760	18680	18680	18680	18680	0
89	20240627	192500	2552921760	18680	18680	18680	18680	0
90	20240627	192400	2552921760	18680	18680	18680	18680	0
91	20240627	192300	2552921760	18680	18680	18680	18680	0
92	20240627	192200	2552921760	18680	18680	18680	18680	260
93	20240627	192100	2552921760	18680	18680	18680	18680	0
94	20240627	192000	2552921760	18680	18680	18680	18680	0
95	20240627	191900	2552921760	18680	18680	18680	18680	0
96	20240627	191800	2552921760	18680	18680	18680	18680	0
97	20240627	191700	2552921760	18680	18680	18680	18680	0
98	20240627	191600	2552921760	18680	18680	18680	18680	0
99	20240627	191500	2552921760	18680	18680	18680	18680	0
100	20240627	191400	2552921760	18680	18680	18680	18680	0
101	20240627	191300	2552921760	18680	18680	18680	18680	0
102	20240627	191200	2552921760	18680	18680	18680	18680	0
103	20240627	191100	2552921760	18680	18680	18680	18680	0
104	20240627	191000	2552921760	18680	18680	18680	18680	0
105	20240627	190900	2552921760	18680	18680	18680	18680	0
106	20240627	190800	2552921760	18680	18680	18680	18680	0
107	20240627	190700	2552921760	18680	18680	18680	18680	0
108	20240627	190600	2552921760	18680	18680	18680	18680	0
109	20240627	190500	2552921760	18680	18680	18680	18680	0
110	20240627	190400	2552921760	18680	18680	18680	18680	0
111	20240627	190300	2552921760	18680	18680	18680	18680	0
112	20240627	190200	2552921760	18680	18680	18680	18680	0
113	20240627	190100	2552921760	18680	18680	18680	18680	0
114	20240627	190000	2552921760	18680	18680	18680	18680	0
115	20240627	185900	2552921760	18680	18680	18680	18680	0
116	20240627	185800	2552921760	18680	18680	18680	18680	0
117	20240627	185700	2552921760	18680	18680	18680	18680	0
118	20240627	185600	2552921760	18680	18680	18680	18680	0
119	20240627	185500	2552921760	18680	18680	18680	18680	0
120	20240627	185400	2552921760	18680	18680	18680	18680	0
121	20240627	185300	2552921760	18680	18680	18680	18680	0
122	20240627	185200	2552921760	18680	18680	18680	18680	260
123	20240627	185100	2552921760	18680	18680	18680	18680	0
124	20240627	185000	2552921760	18680	18680	18680	18680	0
125	20240627	184900	2552921760	18680	18680	18680	18680	0
126	20240627	184800	2552921760	18680	18680	18680	18680	0
127	20240627	184700	2552921760	18680	18680	18680	18680	0
128	20240627	184600	2552921760	18680	18680	18680	18680	0
129	20240627	184500	2552921760	18680	18680	18680	18680	0
130	20240627	184400	2552921760	18680	18680	18680	18680	0
131	20240627	184300	2552921760	18680	18680	18680	18680	0
132	20240627	184200	2552921760	18680	18680	18680	18680	0
133	20240627	184100	2552921760	18680	18680	18680	18680	0
134	20240627	184000	2552921760	18680	18680	18680	18680	0
135	20240627	183900	2552921760	18680	18680	18680	18680	0
136	20240627	183800	2552921760	18680	18680	18680	18680	0
137	20240627	183700	2552921760	18680	18680	18680	18680	0
138	20240627	183600	2552921760	18680	18680	18680	18680	0
139	20240627	183500	2552921760	18680	18680	18680	18680	0
140	20240627	183400	2552921760	18680	18680	18680	18680	0
141	20240627	183300	2552921760	18680	18680	18680	18680	0
142	20240627	183200	2552921760	18680	18680	18680	18680	0
143	20240627	183100	2552921760	18680	18680	18680	18680	0
144	20240627	183000	2552921760	18680	18680	18680	18680	0
145	20240627	182900	2552921760	18680	18680	18680	18680	0
146	20240627	182800	2552921760	18680	18680	18680	18680	0
147	20240627	182700	2552921760	18680	18680	18680	18680	0
148	20240627	182600	2552921760	18680	18680	18680	18680	0
149	20240627	182500	2552921760	18680	18680	18680	18680	0
150	20240627	182400	2552921760	18680	18680	18680	18680	0
151	20240627	182300	2552921760	18680	18680	18680	18680	0
152	20240627	182200	2552921760	18680	18680	18680	18680	260
153	20240627	182100	2552921760	18680	18680	18680	18680	0
154	20240627	182000	2552921760	18680	18680	18680	18680	0
155	20240627	181900	2552921760	18680	18680	18680	18680	0
156	20240627	181800	2552921760	18680	18680	18680	18680	0
157	20240627	181700	2552921760	18680	18680	18680	18680	0
158	20240627	181600	2552921760	18680	18680	18680	18680	0
159	20240627	181500	2552921760	18680	18680	18680	18680	0
160	20240627	181400	2552921760	18680	18680	18680	18680	0
161	20240627	181300	2552921760	18680	18680	18680	18680	0
162	20240627	181200	2552921760	18680	18680	18680	18680	0
163	20240627	181100	2552921760	18680	18680	18680	18680	0
164	20240627	181000	2552921760	18680	18680	18680	18680	0
165	20240627	180900	2552921760	18680	18680	18680	18680	0
166	20240627	180800	2552921760	18680	18680	18680	18680	0
167	20240627	180700	2552921760	18680	18680	18680	18680	0
168	20240627	180600	2552921760	18680	18680	18680	18680	0
169	20240627	180500	2552921760	18680	18680	18680	18680	0
170	20240627	180400	2552921760	18680	18680	18680	18680	0
171	20240627	180300	2552921760	18680	18680	18680	18680	0
172	20240627	180200	2552921760	18680	18680	18680	18680	0
173	20240627	180100	2552921760	18680	18680	18680	18680	0
174	20240627	180000	2552921760	18680	18680	18680	18680	0
175	20240627	175900	2552921760	18680	18680	18680	18680	0
176	20240627	175800	2552921760	18680	18680	18680	18680	0
177	20240627	175700	2552921760	18680	18680	18680	18680	0
178	20240627	175600	2552921760	18680	18680	18680	18680	0
179	20240627	175500	2552921760	18680	18680	18680	18680	0
180	20240627	175400	2552921760	18680	18680	18680	18680	0
181	20240627	175300	2552921760	18680	18680	18680	18680	0
182	20240627	175200	2552921760	18680	18680	18680	18680	260
183	20240627	175100	2552921760	18680	18680	18680	18680	0
184	20240627	175000	2552921760	18680	18680	18680	18680	0
185	20240627	174900	2552921760	18680	18680	18680	18680	0
186	20240627	174800	2552921760	18680	18680	18680	18680	0
187	20240627	174700	2552921760	18680	18680	18680	18680	0
188	20240627	174600	2552921760	18680	18680	18680	18680	0
189	20240627	174500	2552921760	18680	18680	18680	18680	0
190	20240627	174400	2552921760	18680	18680	18680	18680	0
191	20240627	174300	2552921760	18680	18680	18680	18680	0
192	20240627	174200	2552921760	18680	18680	18680	18680	0
193	20240627	174100	2552921760	18680	18680	18680	18680	0
194	20240627	174000	2552921760	18680	18680	18680	18680	0
195	20240627	173900	2552921760	18680	18680	18680	18680	0
196	20240627	173800	2552921760	18680	18680	18680	18680	0
197	20240627	173700	2552921760	18680	18680	18680	18680	0
198	20240627	173600	2552921760	18680	18680	18680	18680	0
199	20240627	173500	2552921760	18680	18680	18680	18680	0
200	20240627	173400	2552921760	18680	18680	18680	18680	0
201	20240627	173300	2552921760	18680	18680	18680	18680	0
202	20240627	173200	2552921760	18680	18680	18680	18680	0
203	20240627	173100	2552921760	18680	18680	18680	18680	0
204	20240627	173000	2552921760	18680	18680	18680	18680	0
205	20240627	172900	2552921760	18680	18680	18680	18680	0
206	20240627	172800	2552921760	18680	18680	18680	18680	0
207	20240627	172700	2552921760	18680	18680	18680	18680	0
208	20240627	172600	2552921760	18680	18680	18680	18680	0
209	20240627	172500	2552921760	18680	18680	18680	18680	0
210	20240627	172400	2552921760	18680	18680	18680	18680	0
211	20240627	172300	2552921760	18680	18680	18680	18680	0
212	20240627	172200	2552921760	18680	18680	18680	18680	260
213	20240627	172100	2552921760	18680	18680	18680	18680	0
214	20240627	172000	2552921760	18680	18680	18680	18680	0
215	20240627	171900	2552921760	18680	18680	18680	18680	0
216	20240627	171800	2552921760	18680	18680	18680	18680	0
217	20240627	171700	2552921760	18680	18680	18680	18680	0
218	20240627	171600	2552921760	18680	18680	18680	18680	0
219	20240627	171500	2552921760	18680	18680	18680	18680	0
220	20240627	171400	2552921760	18680	18680	18680	18680	0
221	20240627	171300	2552921760	18680	18680	18680	18680	0
222	20240627	171200	2552921760	18680	18680	18680	18680	0
223	20240627	171100	2552921760	18680	18680	18680	18680	0
224	20240627	171000	2552921760	18680	18680	18680	18680	0
225	20240627	170900	2552921760	18680	18680	18680	18680	0
226	20240627	170800	2552921760	18680	18680	18680	18680	0
227	20240627	170700	2552921760	18680	18680	18680	18680	0
228	20240627	170600	2552921760	18680	18680	18680	18680	0
229	20240627	170500	2552921760	18680	18680	18680	18680	0
230	20240627	170400	2552921760	18680	18680	18680	18680	0
231	20240627	170300	2552921760	18680	18680	18680	18680	0
232	20240627	170200	2552921760	18680	18680	18680	18680	0
233	20240627	170100	2552921760	18680	18680	18680	18680	0
234	20240627	170000	2552921760	18680	18680	18680	18680	0
235	20240627	165900	2552921760	18680	18680	18680	18680	0
236	20240627	165800	2552921760	18680	18680	18680	18680	0
237	20240627	165700	2552921760	18680	18680	18680	18680	0
238	20240627	165600	2552921760	18680	18680	18680	18680	0
239	20240627	165500	2552921760	18680	18680	18680	18680	0
240	20240627	165400	2552921760	18680	18680	18680	18680	0
241	20240627	165300	2552921760	18680	18680	18680	18680	0
242	20240627	165200	2552921760	18680	18680	18680	18680	260
243	20240627	165100	2552921760	18680	18680	18680	18680	0
244	20240627	165000	2552921760	18680	18680	18680	18680	0
245	20240627	164900	2552921760	18680	18680	18680	18680	0
246	20240627	164800	2552921760	18680	18680	18680	18680	0
247	20240627	164700	2552921760	18680	18680	18680	18680	0
248	20240627	164600	2552921760	18680	18680	18680	18680	0
249	20240627	164500	2552921760	18680	18680	18680	18680	0
250	20240627	164400	2552921760	18680	18680	18680	18680	0
251	20240627	164300	2552921760	18680	18680	18680	18680	0
252	20240627	164200	2552921760	18680	18680	18680	18680	0
253	20240627	164100	2552921760	18680	18680	18680	18680	0
254	20240627	164000	2552921760	18680	18680	18680	18680	0
255	20240627	163900	2552921760	18680	18680	18680	18680	0
256	20240627	163800	2552921760	18680	18680	18680	18680	0
257	20240627	163700	2552921760	18680	18680	18680	18680	0
258	20240627	163600	2552921760	18680	18680	18680	18680	0
259	20240627	163500	2552921760	18680	18680	18680	18680	0
260	20240627	163400	2552921760	18680	18680	18680	18680	0
261	20240627	163300	2552921760	18680	18680	18680	18680	0
262	20240627	163200	2552921760	18680	18680	18680	18680	0
263	20240627	163100	2552921760	18680	18680	18680	18680	0
264	20240627	163000	2552921760	18680	18680	18680	18680	0
265	20240627	162900	2552921760	18680	18680	18680	18680	0
266	20240627	162800	2552921760	18680	18680	18680	18680	0
267	20240627	162700	2552921760	18680	18680	18680	18680	0
268	20240627	162600	2552921760	18680	18680	18680	18680	0
269	20240627	162500	2552921760	18680	18680	18680	18680	0
270	20240627	162400	2552921760	18680	18680	18680	18680	0
271	20240627	162300	2552921760	18680	18680	18680	18680	0
272	20240627	162200	2552921760	18680	18680	18680	18680	260
273	20240627	162100	2552921760	18680	18680	18680	18680	0
274	20240627	162000	2552921760	18680	18680	18680	18680	0
275	20240627	161900	2552921760	18680	18680	18680	18680	0
276	20240627	161800	2552921760	18680	18680	18680	18680	0
277	20240627	161700	2552921760	18680	18680	18680	18680	0
278	20240627	161600	2552921760	18680	18680	18680	18680	0
279	20240627	161500	2552921760	18680	18680	18680	18680	0
280	20240627	161400	2552921760	18680	18680	18680	18680	0
281	20240627	161300	2552921760	18680	18680	18680	18680	0
282	20240627	161200	2552921760	18680	18680	18680	18680	0
283	20240627	161100	2552921760	18680	18680	18680	18680	0
284	20240627	161000	2552921760	18680	18680	18680	18680	0
285	20240627	160900	2552921760	18680	18680	18680	18680	0
286	20240627	160800	2552921760	18680	18680	18680	18680	0
287	20240627	160700	2552921760	18680	18680	18680	18680	0
288	20240627	160600	2552921760	18680	18680	18680	18680	0
289	20240627	160500	2552921760	18680	18680	18680	18680	0
290	20240627	160400	2552921760	18680	18680	18680	18680	0
291	20240627	160300	2552921760	18680	18680	18680	18680	0
292	20240627	160200	2552921760	18680	18680	18680	18680	0
293	20240627	160100	2552921760	18680	18680	18680	18680	0
294	20240627	160000	2552921760	18680	18680	18680	18680	0
295	20240627	155900	2552921760	18680	18680	18680	18680	0
296	20240627	155800	2552921760	18680	18680	18680	18680	0
297	20240627	155700	2552921760	18680	18680	18680	18680	0
298	20240627	155600	2552921760	18680	18680	18680	18680	0
299	20240627	155500	2552921760	18680	18680	18680	18680	0
300	20240627	155400	2552921760	18680	18680	18680	18680	0
301	20240627	155300	2552921760	18680	18680	18680	18680	0
302	20240627	155200	2552921760	18680	18680	18680	18680	260
303	20240627	155100	2552921760	18680	18680	18680	18680	0
304	20240627	155000	2552921760	18680	18680	18680	18680	0
305	20240627	154900	2552921760	18680	18680	18680	18680	0
306	20240627	154800	2552921760	18680	18680	18680	18680	0
307	20240627	154700	2552921760	18680	18680	18680	18680	0
308	20240627	154600	2552921760	18680	18680	18680	18680	0
309	20240627	154500	2552921760	18680	18680	18680	18680	0
310	20240627	154400	2552921760	18680	18680	18680	18680	0
311	20240627	154300	2552921760	18680	18680	18680	18680	0
312	20240627	154200	2552921760	18680	18680	18680	18680	0
313	20240627	154100	2552921760	18680	18680	18680	18680	0
314	20240627	154000	2552921760	18680	18680	18680	18680	0
315	20240627	153900	2552921760	18680	18680	18680	18680	0
316	20240627	153800	2552921760	18680	18680	18680	18680	0
317	20240627	153700	2552921760	18680	18680	18680	18680	0
318	20240627	153600	2552921760	18680	18680	18680	18680	0
319	20240627	153500	2552921760	18680	18680	18680	18680	0
320	20240627	153400	2552921760	18680	18680	18680	18680	0
321	20240627	153300	2552921760	18680	18680	18680	18680	0
322	20240627	153200	2552921760	18680	18680	18680	18680	0
323	20240627	153100	2552921760	18680	18680	18680	18680	0
324	20240627	153000	2552921760	18680	18680	18680	18680	260
325	20240627	152900	2548064960	18640	18640	18640	18640	0
326	20240627	152800	2548064960	18640	18640	18640	18640	0
327	20240627	152700	2548064960	18640	18640	18640	18640	0
328	20240627	152600	2548064960	18640	18640	18640	18640	0
329	20240627	152500	2548064960	18640	18640	18640	18640	0
330	20240627	152400	2548064960	18640	18640	18640	18640	0
331	20240627	152300	2548064960	18640	18640	18640	18640	0
332	20240627	152200	2548064960	18640	18640	18640	18640	0
333	20240627	152100	2548064960	18640	18640	18640	18640	0
334	20240627	152000	2548064960	18640	18640	18640	18640	0
335	20240627	151900	2548064960	18640	18680	18680	18640	329
336	20240627	151800	2541929820	18650	18650	18650	18650	3
337	20240627	151700	2541873870	18650	18680	18680	18650	36
338	20240627	151600	2541202350	18680	18670	18690	18650	101
339	20240627	151500	2539318130	18690	18690	18690	18670	44
340	20240627	151400	2538495790	18700	18700	18700	18690	392
341	20240627	151300	2531165410	18730	18700	18730	18700	31
342	20240627	151200	2530585680	18700	18720	18720	18700	92
343	20240627	151100	2528865100	18710	18710	18710	18710	10
344	20240627	151000	2528678000	18720	18720	18720	18720	29
345	20240627	150900	2528135120	18710	18720	18720	18710	5
346	20240627	150800	2528041560	18720	18720	18720	18720	66
347	20240627	150700	2526806040	18740	18730	18740	18720	57
348	20240627	150600	2525738880	18720	18720	18720	18720	0
349	20240627	150500	2525738880	18720	18740	18760	18720	108
350	20240627	150400	2523715120	18740	18740	18740	18740	15
351	20240627	150300	2523434020	18740	18740	18740	18740	42
352	20240627	150200	2522646940	18770	18760	18770	18760	5
353	20240627	150100	2522553120	18770	18790	18790	18750	198
354	20240627	150000	2518840450	18790	18760	18790	18760	326
355	20240627	145900	2512716460	18770	18790	18790	18770	563
356	20240627	145800	2502142820	18780	18780	18780	18780	26
357	20240627	145700	2501654540	18810	18790	18830	18790	443
358	20240627	145600	2493315570	18800	18780	18800	18770	172
359	20240627	145500	2490085580	18780	18780	18810	18780	176
360	20240627	145400	2486780270	18810	18830	18840	18790	1517
361	20240627	145300	2458246860	18830	18830	18850	18830	56
362	20240627	145200	2457192280	18830	18820	18830	18820	59
363	20240627	145100	2456081570	18830	18820	18830	18820	40
364	20240627	145000	2455328620	18800	18820	18820	18800	74
365	20240627	144900	2453936920	18820	18810	18820	18810	39
366	20240627	144800	2453203190	18800	18790	18800	18790	243
367	20240627	144700	2448634800	18790	18790	18800	18780	197
368	20240627	144600	2444932710	18780	18780	18780	18780	26
369	20240627	144500	2444444430	18790	18770	18790	18770	102
370	20240627	144400	2442528180	18770	18770	18770	18770	26
371	20240627	144300	2442040160	18770	18770	18770	18770	37
372	20240627	144200	2441345670	18790	18760	18790	18760	479
373	20240627	144100	2432355800	18750	18750	18750	18750	25
374	20240627	144000	2431887050	18750	18750	18760	18750	134
375	20240627	143900	2429373670	18750	18740	18750	18740	370
376	20240627	143800	2422436320	18740	18790	18790	18740	807
377	20240627	143700	2407295270	18800	18820	18820	18800	22
378	20240627	143600	2406881370	18820	18800	18820	18800	450
379	20240627	143500	2398416870	18810	18820	18820	18810	8
380	20240627	143400	2398266320	18810	18800	18820	18800	100
381	20240627	143300	2396385570	18800	18800	18820	18800	475
382	20240627	143200	2387455550	18800	18830	18830	18800	476
383	20240627	143100	2378497100	18830	18820	18830	18820	75
384	20240627	143000	2377085350	18820	18830	18830	18810	278
385	20240627	142900	2371850880	18830	18830	18830	18830	817
386	20240627	142800	2356466770	18820	18810	18820	18810	29
387	20240627	142700	2355921250	18810	18790	18810	18790	130
388	20240627	142600	2353477490	18780	18780	18780	18780	26
389	20240627	142500	2352989210	18770	18770	18770	18770	25
390	20240627	142400	2352519960	18820	18780	18820	18750	77
391	20240627	142300	2351074630	18780	18750	18780	18740	656
392	20240627	142200	2338766280	18750	18730	18750	18730	203
393	20240627	142100	2334962220	18730	18730	18730	18730	35
394	20240627	142000	2334306670	18740	18740	18740	18740	377
395	20240627	141900	2327241690	18740	18740	18740	18740	89
396	20240627	141800	2325573830	18740	18740	18740	18740	136
397	20240627	141700	2323025190	18750	18760	18760	18750	504
398	20240627	141600	2313574300	18750	18750	18750	18750	85
399	20240627	141500	2311980550	18740	18740	18740	18740	25
400	20240627	141400	2311512050	18750	18760	18760	18750	188
401	20240627	141300	2307985320	18750	18740	18750	18740	242
402	20240627	141200	2303448110	18740	18740	18740	18740	22
403	20240627	141100	2303035830	18750	18750	18760	18750	753
404	20240627	141000	2288916350	18750	18740	18750	18740	27
405	20240627	140900	2288410110	18740	18730	18740	18710	43
406	20240627	140800	2287605210	18710	18720	18730	18710	257
407	20240627	140700	2282795990	18710	18730	18730	18710	544
408	20240627	140600	2272615610	18730	18730	18730	18730	26
409	20240627	140500	2272128630	18720	18740	18740	18720	32
410	20240627	140400	2271529450	18720	18730	18740	18720	498
411	20240627	140300	2262205620	18730	18770	18770	18730	587
412	20240627	140200	2251196600	18780	18800	18820	18780	581
413	20240627	140100	2240282270	18820	18850	18850	18820	500
414	20240627	140000	2230865920	18840	18860	18880	18840	280
415	20240627	135900	2225582720	18850	18860	18860	18850	348
416	20240627	135800	2219022190	18850	18840	18860	18840	130
417	20240627	135700	2216572720	18860	18870	18880	18860	223
418	20240627	135600	2212364140	18890	18900	18900	18870	441
419	20240627	135500	2204032980	18900	18880	18900	18880	103
420	20240627	135400	2202086800	18880	18880	18900	18880	155
421	20240627	135300	2199157820	18890	18890	18900	18890	394
422	20240627	135200	2191714430	18890	18890	18890	18880	295
423	20240627	135100	2186142170	18890	18890	18890	18890	18
424	20240627	135000	2185802150	18890	18890	18890	18880	111
425	20240627	134900	2183705620	18870	18850	18870	18850	128
426	20240627	134800	2181290760	18850	18860	18870	18850	149
427	20240627	134700	2178480010	18870	18860	18870	18860	51
428	20240627	134600	2177518000	18860	18850	18860	18850	576
429	20240627	134500	2166654900	18850	18850	18850	18850	25
430	20240627	134400	2166183650	18840	18860	18860	18840	42
431	20240627	134300	2165392050	18840	18860	18860	18840	877
432	20240627	134200	2148863050	18870	18860	18870	18860	58
433	20240627	134100	2147769050	18860	18850	18860	18850	31
434	20240627	134000	2147184400	18840	18870	18870	18840	267
435	20240627	133900	2142153750	18870	18880	18890	18860	680
436	20240627	133800	2129320580	18880	18880	18880	18880	61
437	20240627	133700	2128168900	18870	18870	18870	18860	45
438	20240627	133600	2127320000	18870	18870	18870	18870	6
439	20240627	133500	2127206780	18870	18860	18870	18860	310
440	20240627	133400	2121359350	18850	18850	18850	18850	50
441	20240627	133300	2120416850	18850	18860	18860	18850	16
442	20240627	133200	2120115100	18850	18850	18850	18850	72
443	20240627	133100	2118757900	18850	18850	18850	18850	21
444	20240627	133000	2118362050	18860	18870	18870	18860	109
445	20240627	132900	2116305320	18860	18860	18870	18860	488
446	20240627	132800	2107101630	18880	18940	18940	18880	774
447	20240627	132700	2092476240	18940	18950	18960	18940	534
448	20240627	132600	2082356550	18960	18940	18960	18940	60
449	20240627	132500	2081219610	18940	18940	18940	18930	356
450	20240627	132400	2074480160	18940	18930	18940	18930	26
451	20240627	132300	2073987970	18920	18920	18920	18920	14
452	20240627	132200	2073723090	18910	18920	18920	18910	11
453	20240627	132100	2073514980	18940	18960	18960	18940	319
454	20240627	132000	2067469390	18960	18990	18990	18960	1679
455	20240627	131900	2035614870	18990	18980	18990	18980	87
456	20240627	131800	2033962800	18980	18980	18980	18980	89
457	20240627	131700	2032273580	18980	18980	18990	18980	514
458	20240627	131600	2022517780	18980	18980	18980	18980	74
459	20240627	131500	2021113260	18970	18970	18970	18970	0
460	20240627	131400	2021113260	18970	18980	18980	18970	425
461	20240627	131300	2013046770	18980	18980	18980	18980	0
462	20240627	131200	2013046770	18980	18960	18980	18960	96
463	20240627	131100	2011225700	18960	18960	18960	18960	93
464	20240627	131000	2009462420	18970	18970	18970	18970	88
465	20240627	130900	2007793060	18960	18960	18960	18960	5
466	20240627	130800	2007698260	18950	18950	18950	18950	332
467	20240627	130700	2001406860	18950	18950	18950	18950	88
468	20240627	130600	1999739260	18970	19010	19010	18970	1051
469	20240627	130500	1979785850	19000	18990	19000	18990	488
470	20240627	130400	1970514350	18990	18990	18990	18990	457
471	20240627	130300	1961835920	18980	18970	18980	18970	119
472	20240627	130200	1959577940	18920	18920	18920	18920	0
473	20240627	130100	1959577940	18920	18920	18920	18920	0
474	20240627	130000	1959577940	18920	18920	18920	18920	144
475	20240627	125900	1956853460	18940	18960	18960	18940	80
476	20240627	125800	1955338170	18970	18980	18980	18970	88
477	20240627	125700	1953668660	18980	18970	18980	18970	445
478	20240627	125600	1945226340	18970	18970	18970	18970	73
479	20240627	125500	1943841530	18970	18970	18970	18970	15
480	20240627	125400	1943556980	18970	18960	18970	18960	516
481	20240627	125300	1933772890	18950	18950	18950	18950	36
482	20240627	125200	1933090690	18930	18930	18930	18930	5
483	20240627	125100	1932996040	18920	18910	18920	18910	388
484	20240627	125000	1925657640	18900	18890	18900	18890	1006
485	20240627	124900	1906654240	18910	18910	18910	18900	93
486	20240627	124800	1904895730	18900	18910	18910	18900	435
487	20240627	124700	1896669920	18900	18910	18910	18900	233
488	20240627	124600	1892264090	18920	18920	18920	18920	88
489	20240627	124500	1890599130	18910	18910	18910	18910	272
490	20240627	124400	1885455610	18910	18910	18910	18910	90
491	20240627	124300	1883753710	18910	18910	18910	18910	214
492	20240627	124200	1879706970	18910	18950	18950	18900	1570
493	20240627	124100	1850016620	18950	19010	19010	18950	1656
494	20240627	124000	1818597520	19010	19010	19010	19010	80
495	20240627	123900	1817076720	19000	19000	19000	19000	124
496	20240627	123800	1814720720	19000	19000	19000	19000	73
497	20240627	123700	1813333720	19000	19000	19000	19000	35
498	20240627	123600	1812668720	19000	18990	19000	18990	473
499	20240627	123500	1803685720	18990	18980	18990	18980	31
500	20240627	123400	1803097330	18980	18980	18980	18980	0
501	20240627	123300	1803097330	18980	18960	18980	18960	184
502	20240627	123200	1799607200	18960	18960	18960	18960	1
503	20240627	123100	1799588240	18970	18970	18970	18970	73
504	20240627	123000	1798203430	18960	18960	18960	18960	153
505	20240627	122900	1795302550	18960	18960	18960	18960	73
506	20240627	122800	1793918470	18960	18960	18960	18960	133
507	20240627	122700	1791396790	18960	18960	18960	18960	15
508	20240627	122600	1791112390	18930	18930	18930	18930	31
509	20240627	122500	1790525560	18920	18920	18920	18920	179
510	20240627	122400	1787138880	18920	18920	18920	18920	378
511	20240627	122300	1779987120	18920	18920	18920	18920	15
512	20240627	122200	1779703320	18920	18920	18920	18920	425
513	20240627	122100	1771662320	18920	18920	18920	18920	15
514	20240627	122000	1771378520	18920	18920	18920	18920	73
515	20240627	121900	1769997360	18920	18910	18920	18910	551
516	20240627	121800	1759572700	18920	18920	18920	18920	0
517	20240627	121700	1759572700	18920	18910	18920	18910	108
518	20240627	121600	1757529540	18920	18910	18920	18910	178
519	20240627	121500	1754163540	18910	18900	18910	18900	67
520	20240627	121400	1752896940	18870	18870	18870	18870	0
521	20240627	121300	1752896940	18870	18860	18870	18860	82
522	20240627	121200	1751350410	18860	18860	18860	18860	16
523	20240627	121100	1751048650	18860	18850	18860	18850	71
524	20240627	121000	1749710120	18850	18810	18850	18810	1240
525	20240627	120900	1726371490	18800	18810	18810	18800	55
526	20240627	120800	1725336990	18810	18810	18810	18810	88
527	20240627	120700	1723681710	18800	18800	18800	18800	258
528	20240627	120600	1718831310	18800	18800	18800	18800	147
529	20240627	120500	1716067710	18810	18810	18810	18810	15
530	20240627	120400	1715785560	18810	18810	18810	18810	483
531	20240627	120300	1706700330	18810	18810	18810	18810	15
532	20240627	120200	1706418180	18810	18810	18810	18810	48
533	20240627	120100	1705515300	18810	18800	18810	18800	533
534	20240627	120000	1695494890	18810	18830	18830	18810	211
535	20240627	115900	1691525300	18820	18810	18820	18810	313
536	20240627	115800	1685637420	18800	18800	18800	18800	0
537	20240627	115700	1685637420	18800	18830	18830	18800	895
538	20240627	115600	1668800550	18840	18850	18850	18840	425
539	20240627	115500	1660793400	18850	18840	18850	18840	274
540	20240627	115400	1655630510	18840	18850	18850	18840	91
541	20240627	115300	1653915340	18850	18840	18850	18840	185
542	20240627	115200	1650429080	18850	18830	18850	18830	295
543	20240627	115100	1644870390	18830	18840	18840	18830	22
544	20240627	115000	1644456060	18840	18840	18840	18840	150
545	20240627	114900	1641630060	18820	18810	18820	18810	98
546	20240627	114800	1639785830	18810	18810	18810	18810	83
547	20240627	114700	1638224600	18820	18800	18820	18800	15
548	20240627	114600	1637942500	18800	18790	18800	18790	300
549	20240627	114500	1632303000	18800	18810	18810	18800	765
550	20240627	114400	1617920910	18810	18800	18810	18800	118
551	20240627	114300	1615702370	18800	18800	18800	18800	73
552	20240627	114200	1614329970	18790	18820	18820	18790	505
553	20240627	114100	1604831360	18810	18810	18810	18810	20
554	20240627	114000	1604455160	18800	18820	18820	18800	1207
555	20240627	113900	1581745820	18850	18810	18850	18810	401
556	20240627	113800	1574201970	18810	18830	18860	18810	66
557	20240627	113700	1572959790	18860	18860	18860	18860	1
558	20240627	113600	1572940930	18870	18870	18870	18870	73
559	20240627	113500	1571563420	18880	18890	18890	18880	514
560	20240627	113400	1561859090	18900	18900	18900	18900	93
561	20240627	113300	1560101390	18910	18930	18930	18910	366
562	20240627	113200	1553175530	18940	18920	18940	18920	435
563	20240627	113100	1544942270	18940	18960	18960	18940	484
564	20240627	113000	1535774600	18960	18960	18960	18950	98
565	20240627	112900	1533916620	18980	18950	18980	18950	481
566	20240627	112800	1524792080	18940	18950	18950	18940	144
567	20240627	112700	1522064000	18950	18980	18980	18950	6
568	20240627	112600	1521950150	18980	18990	18990	18980	151
569	20240627	112500	1519083610	18990	18990	18990	18990	32
570	20240627	112400	1518475930	18980	18980	18980	18980	584
571	20240627	112300	1507391610	18930	18920	18930	18920	26
572	20240627	112200	1506899480	18910	18920	18920	18910	225
573	20240627	112100	1502643930	18920	18920	18920	18920	8
574	20240627	112000	1502492570	18910	18920	18920	18910	161
575	20240627	111900	1499447330	18920	18920	18920	18920	15
576	20240627	111800	1499163530	18930	18950	18950	18930	86
577	20240627	111700	1497535280	18950	19000	19000	18950	359
578	20240627	111600	1490731480	19000	18910	19000	18910	375
579	20240627	111500	1483613670	18900	18900	18900	18900	383
580	20240627	111400	1476374970	18900	18900	18900	18900	99
581	20240627	111300	1474503870	18900	18900	18900	18890	105
582	20240627	111200	1472520260	18900	18900	18900	18900	73
583	20240627	111100	1471140560	18890	18890	18890	18890	143
584	20240627	111000	1468439290	18900	18900	18900	18900	0
585	20240627	110900	1468439290	18900	18800	18900	18790	821
586	20240627	110800	1452992330	18820	18790	18820	18790	884
587	20240627	110700	1436358290	18790	18770	18790	18770	102
588	20240627	110600	1434443000	18770	18790	18790	18770	1810
589	20240627	110500	1400443370	18780	18790	18790	18780	613
590	20240627	110400	1388930400	18790	18810	18820	18790	544
591	20240627	110300	1378700190	18820	18830	18830	18820	729
592	20240627	110200	1364974490	18830	18880	18880	18820	252
593	20240627	110100	1360226110	18870	18870	18870	18870	0
594	20240627	110000	1360226110	18870	18940	18940	18870	879
595	20240627	105900	1343602330	18950	18980	18980	18950	147
596	20240627	105800	1340815340	19000	19070	19070	19000	2101
597	20240627	105700	1300841820	19070	19070	19070	19070	303
598	20240627	105600	1295063610	19050	19050	19050	19050	123
599	20240627	105500	1292720460	19080	19070	19080	19070	135
600	20240627	105400	1290144730	19070	19050	19070	19040	2196
601	20240627	105300	1248286080	19050	19040	19050	19040	157
602	20240627	105200	1245296070	19040	19040	19040	19040	98
603	20240627	105100	1243430150	19040	19040	19040	19030	501
604	20240627	105000	1233895360	19030	19030	19030	19030	48
605	20240627	104900	1232981920	19030	19020	19030	19020	169
606	20240627	104800	1229767290	19010	19010	19010	19010	206
607	20240627	104700	1225851230	19000	19010	19010	19000	54
608	20240627	104600	1224825220	19000	19000	19000	19000	40
609	20240627	104500	1224065220	19000	18990	19000	18980	857
610	20240627	104400	1207789090	19000	19000	19000	19000	73
611	20240627	104300	1206402090	18990	19010	19010	18990	7
612	20240627	104200	1206269040	19000	18980	19000	18980	345
613	20240627	104100	1199716810	18990	18990	18990	18990	1
614	20240627	104000	1199697820	18990	18980	18990	18980	126
615	20240627	103900	1197305610	18980	18980	18980	18980	23
616	20240627	103800	1196869070	18970	18960	18970	18960	84
617	20240627	103700	1195275700	18960	18980	18980	18960	175
618	20240627	103600	1191955970	18990	18980	18990	18980	86
619	20240627	103500	1190322840	19000	19000	19000	19000	0
620	20240627	103400	1190322840	19000	18920	19000	18920	308
621	20240627	103300	1184473810	18980	18900	18980	18900	1115
622	20240627	103200	1163341600	18920	18920	18920	18920	76
623	20240627	103100	1161903680	18930	18920	18930	18850	3673
624	20240627	103000	1092523770	18920	18920	18920	18910	195
625	20240627	102900	1088834620	18910	18940	18940	18910	352
626	20240627	102800	1082178120	18940	18940	18940	18940	547
627	20240627	102700	1071817940	18950	19000	19000	18950	2108
628	20240627	102600	1031806030	19000	19010	19010	19000	94
629	20240627	102500	1030019190	19010	19010	19010	19010	504
630	20240627	102400	1020438150	19010	19020	19020	19010	173
631	20240627	102300	1017148390	19020	19060	19060	19020	505
632	20240627	102200	1007531910	19050	19060	19070	19050	455
633	20240627	102100	998859430	19060	19060	19070	19060	75
634	20240627	102000	997429910	19060	19060	19070	19060	334
635	20240627	101900	991063750	19050	19060	19060	19040	472
636	20240627	101800	982071480	19070	19080	19080	19070	71
637	20240627	101700	980717070	19090	19090	19090	19080	116
638	20240627	101600	978502830	19080	19080	19100	19080	773
639	20240627	101500	963743460	19080	19080	19080	19070	406
640	20240627	101400	955999220	19070	19070	19070	19070	237
641	20240627	101300	951479630	19080	19070	19080	19070	75
642	20240627	101200	950048640	19080	19080	19080	19070	625
643	20240627	101100	938129040	19080	19080	19080	19080	117
644	20240627	101000	935896680	19080	19090	19100	19080	645
645	20240627	100900	923578980	19090	19090	19100	19080	845
646	20240627	100800	907440670	19080	19070	19080	19070	94
647	20240627	100700	905647970	19060	19060	19060	19060	100
648	20240627	100600	903741970	19060	19060	19060	19060	48
649	20240627	100500	902827090	19050	19050	19050	19040	441
650	20240627	100400	894426610	19050	19050	19050	19050	105
651	20240627	100300	892426360	19040	19030	19050	19030	420
652	20240627	100200	884425850	19020	19020	19020	19020	75
653	20240627	100100	882999350	19030	19030	19030	19030	354
654	20240627	100000	876262730	19040	19010	19040	19010	166
655	20240627	095900	873105870	19020	19020	19020	19020	90
656	20240627	095800	871394070	19030	19050	19060	19030	688
657	20240627	095700	858286430	19050	19070	19070	19050	551
658	20240627	095600	847786250	19070	19080	19110	19070	3165
659	20240627	095500	787343460	19060	19040	19070	19040	401
660	20240627	095400	779700970	19040	19040	19040	19030	309
661	20240627	095300	773819810	19050	19050	19050	19050	340
662	20240627	095200	767342810	19040	19040	19040	19040	62
663	20240627	095100	766162330	19040	19060	19060	19040	567
664	20240627	095000	755360400	19050	19050	19050	19020	210
665	20240627	094900	751360120	19040	19030	19040	19030	74
666	20240627	094800	749951710	19070	19010	19070	19010	301
667	20240627	094700	744222770	19040	19030	19040	19030	523
668	20240627	094600	734269250	19040	19060	19060	19000	860
669	20240627	094500	717902430	19070	19080	19080	19050	1030
670	20240627	094400	698268220	19080	19070	19080	19070	28
671	20240627	094300	697734080	19070	19070	19080	19070	158
672	20240627	094200	694720030	19070	19060	19070	19060	507
673	20240627	094100	685052570	19060	19080	19090	19060	471
674	20240627	094000	676065980	19080	19020	19080	19020	890
675	20240627	093900	659103410	19020	19000	19020	19000	480
676	20240627	093800	649975400	19000	19010	19010	19000	160
677	20240627	093700	646934390	19000	19000	19000	19000	257
678	20240627	093600	642051390	19000	18990	19000	18990	287
679	20240627	093500	636599370	18990	18990	19000	18990	235
680	20240627	093400	632134620	19000	19000	19000	19000	42
681	20240627	093300	631336620	19000	19000	19000	19000	284
682	20240627	093200	625940620	19000	19000	19000	18990	279
683	20240627	093100	620640320	19000	18990	19000	18990	439
684	20240627	093000	612303700	18990	18990	18990	18990	480
685	20240627	092900	603188500	19000	19000	19000	19000	10
686	20240627	092800	602998500	19030	18990	19030	18990	120
687	20240627	092700	600719240	18950	18970	18990	18950	994
688	20240627	092600	581873160	18970	18970	18970	18960	96
689	20240627	092500	580052770	18970	18960	18970	18960	603
690	20240627	092400	568619880	18950	19030	19030	18920	1123
691	20240627	092300	547317130	18990	19000	19070	18990	1152
692	20240627	092200	525432850	18980	18970	18980	18970	230
693	20240627	092100	521068230	18920	18920	18920	18920	281
694	20240627	092000	515751710	18910	18950	18950	18900	972
695	20240627	091900	497364610	19000	19040	19040	19000	1599
696	20240627	091800	466957630	19040	19100	19100	19040	2360
697	20240627	091700	421961900	19100	19090	19110	19090	325
698	20240627	091600	415755090	19090	19110	19110	19060	237
699	20240627	091500	411229960	19100	19050	19110	19040	3078
700	20240627	091400	352525200	19040	19000	19040	18950	436
701	20240627	091300	344231610	19000	19020	19020	18980	20
702	20240627	091200	343851530	19050	19040	19090	19040	369
703	20240627	091100	336814720	19050	18960	19050	18920	5706
704	20240627	091000	228364990	18960	18940	18960	18830	2030
705	20240627	090900	189911080	18950	18920	18950	18790	1086
706	20240627	090800	169339990	18920	18880	18920	18880	472
707	20240627	090700	160426350	18880	18790	18880	18790	638
708	20240627	090600	148431930	18790	18720	18790	18720	1911
709	20240627	090500	112570610	18730	18700	18730	18640	1586
710	20240627	090400	82913850	18620	18630	18630	18620	252
711	20240627	090300	78219130	18630	18710	18710	18630	195
712	20240627	090200	74579600	18710	18760	18760	18710	1442
713	20240627	090100	47543980	18770	18800	18810	18770	874
714	20240627	090000	31114320	18890	18800	18890	18800	1654