KissMeData/291810/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210700	445791880	2810	2810	2810	2810	2125
3	20240627	210600	445791880	2810	2810	2810	2810	0
4	20240627	210500	445791880	2810	2810	2810	2810	0
5	20240627	210400	445791880	2810	2810	2810	2810	0
6	20240627	210300	445791880	2810	2810	2810	2810	0
7	20240627	210200	445791880	2810	2810	2810	2810	0
8	20240627	210100	445791880	2810	2810	2810	2810	0
9	20240627	210000	445791880	2810	2810	2810	2810	0
10	20240627	205900	445791880	2810	2810	2810	2810	0
11	20240627	205800	445791880	2810	2810	2810	2810	0
12	20240627	205700	445791880	2810	2810	2810	2810	0
13	20240627	205600	445791880	2810	2810	2810	2810	0
14	20240627	205500	445791880	2810	2810	2810	2810	0
15	20240627	205400	445791880	2810	2810	2810	2810	0
16	20240627	205300	445791880	2810	2810	2810	2810	0
17	20240627	205200	445791880	2810	2810	2810	2810	0
18	20240627	205100	445791880	2810	2810	2810	2810	0
19	20240627	205000	445791880	2810	2810	2810	2810	0
20	20240627	204900	445791880	2810	2810	2810	2810	0
21	20240627	204800	445791880	2810	2810	2810	2810	0
22	20240627	204700	445791880	2810	2810	2810	2810	0
23	20240627	204600	445791880	2810	2810	2810	2810	0
24	20240627	204500	445791880	2810	2810	2810	2810	0
25	20240627	204400	445791880	2810	2810	2810	2810	0
26	20240627	204300	445791880	2810	2810	2810	2810	0
27	20240627	204200	445791880	2810	2810	2810	2810	0
28	20240627	204100	445791880	2810	2810	2810	2810	0
29	20240627	204000	445791880	2810	2810	2810	2810	0
30	20240627	203900	445791880	2810	2810	2810	2810	0
31	20240627	203800	445791880	2810	2810	2810	2810	0
32	20240627	203700	445791880	2810	2810	2810	2810	2125
33	20240627	203600	445791880	2810	2810	2810	2810	0
34	20240627	203500	445791880	2810	2810	2810	2810	0
35	20240627	203400	445791880	2810	2810	2810	2810	0
36	20240627	203300	445791880	2810	2810	2810	2810	0
37	20240627	203200	445791880	2810	2810	2810	2810	0
38	20240627	203100	445791880	2810	2810	2810	2810	0
39	20240627	203000	445791880	2810	2810	2810	2810	0
40	20240627	202900	445791880	2810	2810	2810	2810	0
41	20240627	202800	445791880	2810	2810	2810	2810	0
42	20240627	202700	445791880	2810	2810	2810	2810	0
43	20240627	202600	445791880	2810	2810	2810	2810	0
44	20240627	202500	445791880	2810	2810	2810	2810	0
45	20240627	202400	445791880	2810	2810	2810	2810	0
46	20240627	202300	445791880	2810	2810	2810	2810	0
47	20240627	202200	445791880	2810	2810	2810	2810	0
48	20240627	202100	445791880	2810	2810	2810	2810	0
49	20240627	202000	445791880	2810	2810	2810	2810	0
50	20240627	201900	445791880	2810	2810	2810	2810	0
51	20240627	201800	445791880	2810	2810	2810	2810	0
52	20240627	201700	445791880	2810	2810	2810	2810	0
53	20240627	201600	445791880	2810	2810	2810	2810	0
54	20240627	201500	445791880	2810	2810	2810	2810	0
55	20240627	201400	445791880	2810	2810	2810	2810	0
56	20240627	201300	445791880	2810	2810	2810	2810	0
57	20240627	201200	445791880	2810	2810	2810	2810	0
58	20240627	201100	445791880	2810	2810	2810	2810	0
59	20240627	201000	445791880	2810	2810	2810	2810	0
60	20240627	200900	445791880	2810	2810	2810	2810	0
61	20240627	200800	445791880	2810	2810	2810	2810	0
62	20240627	200700	445791880	2810	2810	2810	2810	2125
63	20240627	200600	445791880	2810	2810	2810	2810	0
64	20240627	200500	445791880	2810	2810	2810	2810	0
65	20240627	200400	445791880	2810	2810	2810	2810	0
66	20240627	200300	445791880	2810	2810	2810	2810	0
67	20240627	200200	445791880	2810	2810	2810	2810	0
68	20240627	200100	445791880	2810	2810	2810	2810	0
69	20240627	200000	445791880	2810	2810	2810	2810	0
70	20240627	195900	445791880	2810	2810	2810	2810	0
71	20240627	195800	445791880	2810	2810	2810	2810	0
72	20240627	195700	445791880	2810	2810	2810	2810	0
73	20240627	195600	445791880	2810	2810	2810	2810	0
74	20240627	195500	445791880	2810	2810	2810	2810	0
75	20240627	195400	445791880	2810	2810	2810	2810	0
76	20240627	195300	445791880	2810	2810	2810	2810	0
77	20240627	195200	445791880	2810	2810	2810	2810	0
78	20240627	195100	445791880	2810	2810	2810	2810	0
79	20240627	195000	445791880	2810	2810	2810	2810	0
80	20240627	194900	445791880	2810	2810	2810	2810	0
81	20240627	194800	445791880	2810	2810	2810	2810	0
82	20240627	194700	445791880	2810	2810	2810	2810	0
83	20240627	194600	445791880	2810	2810	2810	2810	0
84	20240627	194500	445791880	2810	2810	2810	2810	0
85	20240627	194400	445791880	2810	2810	2810	2810	0
86	20240627	194300	445791880	2810	2810	2810	2810	0
87	20240627	194200	445791880	2810	2810	2810	2810	0
88	20240627	194100	445791880	2810	2810	2810	2810	0
89	20240627	194000	445791880	2810	2810	2810	2810	0
90	20240627	193900	445791880	2810	2810	2810	2810	0
91	20240627	193800	445791880	2810	2810	2810	2810	0
92	20240627	193700	445791880	2810	2810	2810	2810	2125
93	20240627	193600	445791880	2810	2810	2810	2810	0
94	20240627	193500	445791880	2810	2810	2810	2810	0
95	20240627	193400	445791880	2810	2810	2810	2810	0
96	20240627	193300	445791880	2810	2810	2810	2810	0
97	20240627	193200	445791880	2810	2810	2810	2810	0
98	20240627	193100	445791880	2810	2810	2810	2810	0
99	20240627	193000	445791880	2810	2810	2810	2810	0
100	20240627	192900	445791880	2810	2810	2810	2810	0
101	20240627	192800	445791880	2810	2810	2810	2810	0
102	20240627	192700	445791880	2810	2810	2810	2810	0
103	20240627	192600	445791880	2810	2810	2810	2810	0
104	20240627	192500	445791880	2810	2810	2810	2810	0
105	20240627	192400	445791880	2810	2810	2810	2810	0
106	20240627	192300	445791880	2810	2810	2810	2810	0
107	20240627	192200	445791880	2810	2810	2810	2810	0
108	20240627	192100	445791880	2810	2810	2810	2810	0
109	20240627	192000	445791880	2810	2810	2810	2810	0
110	20240627	191900	445791880	2810	2810	2810	2810	0
111	20240627	191800	445791880	2810	2810	2810	2810	0
112	20240627	191700	445791880	2810	2810	2810	2810	0
113	20240627	191600	445791880	2810	2810	2810	2810	0
114	20240627	191500	445791880	2810	2810	2810	2810	0
115	20240627	191400	445791880	2810	2810	2810	2810	0
116	20240627	191300	445791880	2810	2810	2810	2810	0
117	20240627	191200	445791880	2810	2810	2810	2810	0
118	20240627	191100	445791880	2810	2810	2810	2810	0
119	20240627	191000	445791880	2810	2810	2810	2810	0
120	20240627	190900	445791880	2810	2810	2810	2810	0
121	20240627	190800	445791880	2810	2810	2810	2810	0
122	20240627	190700	445791880	2810	2810	2810	2810	2125
123	20240627	190600	445791880	2810	2810	2810	2810	0
124	20240627	190500	445791880	2810	2810	2810	2810	0
125	20240627	190400	445791880	2810	2810	2810	2810	0
126	20240627	190300	445791880	2810	2810	2810	2810	0
127	20240627	190200	445791880	2810	2810	2810	2810	0
128	20240627	190100	445791880	2810	2810	2810	2810	0
129	20240627	190000	445791880	2810	2810	2810	2810	0
130	20240627	185900	445791880	2810	2810	2810	2810	0
131	20240627	185800	445791880	2810	2810	2810	2810	0
132	20240627	185700	445791880	2810	2810	2810	2810	0
133	20240627	185600	445791880	2810	2810	2810	2810	0
134	20240627	185500	445791880	2810	2810	2810	2810	0
135	20240627	185400	445791880	2810	2810	2810	2810	0
136	20240627	185300	445791880	2810	2810	2810	2810	0
137	20240627	185200	445791880	2810	2810	2810	2810	0
138	20240627	185100	445791880	2810	2810	2810	2810	0
139	20240627	185000	445791880	2810	2810	2810	2810	0
140	20240627	184900	445791880	2810	2810	2810	2810	0
141	20240627	184800	445791880	2810	2810	2810	2810	0
142	20240627	184700	445791880	2810	2810	2810	2810	0
143	20240627	184600	445791880	2810	2810	2810	2810	0
144	20240627	184500	445791880	2810	2810	2810	2810	0
145	20240627	184400	445791880	2810	2810	2810	2810	0
146	20240627	184300	445791880	2810	2810	2810	2810	0
147	20240627	184200	445791880	2810	2810	2810	2810	0
148	20240627	184100	445791880	2810	2810	2810	2810	0
149	20240627	184000	445791880	2810	2810	2810	2810	0
150	20240627	183900	445791880	2810	2810	2810	2810	0
151	20240627	183800	445791880	2810	2810	2810	2810	0
152	20240627	183700	445791880	2810	2810	2810	2810	2125
153	20240627	183600	445791880	2810	2810	2810	2810	0
154	20240627	183500	445791880	2810	2810	2810	2810	0
155	20240627	183400	445791880	2810	2810	2810	2810	0
156	20240627	183300	445791880	2810	2810	2810	2810	0
157	20240627	183200	445791880	2810	2810	2810	2810	0
158	20240627	183100	445791880	2810	2810	2810	2810	0
159	20240627	183000	445791880	2810	2810	2810	2810	0
160	20240627	182900	445791880	2810	2810	2810	2810	0
161	20240627	182800	445791880	2810	2810	2810	2810	0
162	20240627	182700	445791880	2810	2810	2810	2810	0
163	20240627	182600	445791880	2810	2810	2810	2810	0
164	20240627	182500	445791880	2810	2810	2810	2810	0
165	20240627	182400	445791880	2810	2810	2810	2810	0
166	20240627	182300	445791880	2810	2810	2810	2810	0
167	20240627	182200	445791880	2810	2810	2810	2810	0
168	20240627	182100	445791880	2810	2810	2810	2810	0
169	20240627	182000	445791880	2810	2810	2810	2810	0
170	20240627	181900	445791880	2810	2810	2810	2810	0
171	20240627	181800	445791880	2810	2810	2810	2810	0
172	20240627	181700	445791880	2810	2810	2810	2810	0
173	20240627	181600	445791880	2810	2810	2810	2810	0
174	20240627	181500	445791880	2810	2810	2810	2810	0
175	20240627	181400	445791880	2810	2810	2810	2810	0
176	20240627	181300	445791880	2810	2810	2810	2810	0
177	20240627	181200	445791880	2810	2810	2810	2810	0
178	20240627	181100	445791880	2810	2810	2810	2810	0
179	20240627	181000	445791880	2810	2810	2810	2810	0
180	20240627	180900	445791880	2810	2810	2810	2810	0
181	20240627	180800	445791880	2810	2810	2810	2810	0
182	20240627	180700	445791880	2810	2810	2810	2810	2125
183	20240627	180600	445791880	2810	2810	2810	2810	0
184	20240627	180500	445791880	2810	2810	2810	2810	0
185	20240627	180400	445791880	2810	2810	2810	2810	0
186	20240627	180300	445791880	2810	2810	2810	2810	0
187	20240627	180200	445791880	2810	2810	2810	2810	0
188	20240627	180100	445791880	2810	2810	2810	2810	0
189	20240627	180000	445791880	2810	2810	2810	2810	0
190	20240627	175900	445791880	2810	2810	2810	2810	0
191	20240627	175800	445791880	2810	2810	2810	2810	0
192	20240627	175700	445791880	2810	2810	2810	2810	0
193	20240627	175600	445791880	2810	2810	2810	2810	0
194	20240627	175500	445791880	2810	2810	2810	2810	0
195	20240627	175400	445791880	2810	2810	2810	2810	0
196	20240627	175300	445791880	2810	2810	2810	2810	0
197	20240627	175200	445791880	2810	2810	2810	2810	0
198	20240627	175100	445791880	2810	2810	2810	2810	0
199	20240627	175000	445791880	2810	2810	2810	2810	0
200	20240627	174900	445791880	2810	2810	2810	2810	0
201	20240627	174800	445791880	2810	2810	2810	2810	0
202	20240627	174700	445791880	2810	2810	2810	2810	0
203	20240627	174600	445791880	2810	2810	2810	2810	0
204	20240627	174500	445791880	2810	2810	2810	2810	0
205	20240627	174400	445791880	2810	2810	2810	2810	0
206	20240627	174300	445791880	2810	2810	2810	2810	0
207	20240627	174200	445791880	2810	2810	2810	2810	0
208	20240627	174100	445791880	2810	2810	2810	2810	0
209	20240627	174000	445791880	2810	2810	2810	2810	0
210	20240627	173900	445791880	2810	2810	2810	2810	0
211	20240627	173800	445791880	2810	2810	2810	2810	0
212	20240627	173700	445791880	2810	2810	2810	2810	2125
213	20240627	173600	445791880	2810	2810	2810	2810	0
214	20240627	173500	445791880	2810	2810	2810	2810	0
215	20240627	173400	445791880	2810	2810	2810	2810	0
216	20240627	173300	445791880	2810	2810	2810	2810	0
217	20240627	173200	445791880	2810	2810	2810	2810	0
218	20240627	173100	445791880	2810	2810	2810	2810	0
219	20240627	173000	445791880	2810	2810	2810	2810	0
220	20240627	172900	445791880	2810	2810	2810	2810	0
221	20240627	172800	445791880	2810	2810	2810	2810	0
222	20240627	172700	445791880	2810	2810	2810	2810	0
223	20240627	172600	445791880	2810	2810	2810	2810	0
224	20240627	172500	445791880	2810	2810	2810	2810	0
225	20240627	172400	445791880	2810	2810	2810	2810	0
226	20240627	172300	445791880	2810	2810	2810	2810	0
227	20240627	172200	445791880	2810	2810	2810	2810	0
228	20240627	172100	445791880	2810	2810	2810	2810	0
229	20240627	172000	445791880	2810	2810	2810	2810	0
230	20240627	171900	445791880	2810	2810	2810	2810	0
231	20240627	171800	445791880	2810	2810	2810	2810	0
232	20240627	171700	445791880	2810	2810	2810	2810	0
233	20240627	171600	445791880	2810	2810	2810	2810	0
234	20240627	171500	445791880	2810	2810	2810	2810	0
235	20240627	171400	445791880	2810	2810	2810	2810	0
236	20240627	171300	445791880	2810	2810	2810	2810	0
237	20240627	171200	445791880	2810	2810	2810	2810	0
238	20240627	171100	445791880	2810	2810	2810	2810	0
239	20240627	171000	445791880	2810	2810	2810	2810	0
240	20240627	170900	445791880	2810	2810	2810	2810	0
241	20240627	170800	445791880	2810	2810	2810	2810	0
242	20240627	170700	445791880	2810	2810	2810	2810	2125
243	20240627	170600	445791880	2810	2810	2810	2810	0
244	20240627	170500	445791880	2810	2810	2810	2810	0
245	20240627	170400	445791880	2810	2810	2810	2810	0
246	20240627	170300	445791880	2810	2810	2810	2810	0
247	20240627	170200	445791880	2810	2810	2810	2810	0
248	20240627	170100	445791880	2810	2810	2810	2810	0
249	20240627	170000	445791880	2810	2810	2810	2810	0
250	20240627	165900	445791880	2810	2810	2810	2810	0
251	20240627	165800	445791880	2810	2810	2810	2810	0
252	20240627	165700	445791880	2810	2810	2810	2810	0
253	20240627	165600	445791880	2810	2810	2810	2810	0
254	20240627	165500	445791880	2810	2810	2810	2810	0
255	20240627	165400	445791880	2810	2810	2810	2810	0
256	20240627	165300	445791880	2810	2810	2810	2810	0
257	20240627	165200	445791880	2810	2810	2810	2810	0
258	20240627	165100	445791880	2810	2810	2810	2810	0
259	20240627	165000	445791880	2810	2810	2810	2810	0
260	20240627	164900	445791880	2810	2810	2810	2810	0
261	20240627	164800	445791880	2810	2810	2810	2810	0
262	20240627	164700	445791880	2810	2810	2810	2810	0
263	20240627	164600	445791880	2810	2810	2810	2810	0
264	20240627	164500	445791880	2810	2810	2810	2810	0
265	20240627	164400	445791880	2810	2810	2810	2810	0
266	20240627	164300	445791880	2810	2810	2810	2810	0
267	20240627	164200	445791880	2810	2810	2810	2810	0
268	20240627	164100	445791880	2810	2810	2810	2810	0
269	20240627	164000	445791880	2810	2810	2810	2810	0
270	20240627	163900	445791880	2810	2810	2810	2810	0
271	20240627	163800	445791880	2810	2810	2810	2810	0
272	20240627	163700	445791880	2810	2810	2810	2810	2125
273	20240627	163600	445791880	2810	2810	2810	2810	0
274	20240627	163500	445791880	2810	2810	2810	2810	0
275	20240627	163400	445791880	2810	2810	2810	2810	0
276	20240627	163300	445791880	2810	2810	2810	2810	0
277	20240627	163200	445791880	2810	2810	2810	2810	0
278	20240627	163100	445791880	2810	2810	2810	2810	0
279	20240627	163000	445791880	2810	2810	2810	2810	0
280	20240627	162900	445791880	2810	2810	2810	2810	0
281	20240627	162800	445791880	2810	2810	2810	2810	0
282	20240627	162700	445791880	2810	2810	2810	2810	0
283	20240627	162600	445791880	2810	2810	2810	2810	0
284	20240627	162500	445791880	2810	2810	2810	2810	0
285	20240627	162400	445791880	2810	2810	2810	2810	0
286	20240627	162300	445791880	2810	2810	2810	2810	0
287	20240627	162200	445791880	2810	2810	2810	2810	0
288	20240627	162100	445791880	2810	2810	2810	2810	0
289	20240627	162000	445791880	2810	2810	2810	2810	0
290	20240627	161900	445791880	2810	2810	2810	2810	0
291	20240627	161800	445791880	2810	2810	2810	2810	0
292	20240627	161700	445791880	2810	2810	2810	2810	0
293	20240627	161600	445791880	2810	2810	2810	2810	0
294	20240627	161500	445791880	2810	2810	2810	2810	0
295	20240627	161400	445791880	2810	2810	2810	2810	0
296	20240627	161300	445791880	2810	2810	2810	2810	0
297	20240627	161200	445791880	2810	2810	2810	2810	0
298	20240627	161100	445791880	2810	2810	2810	2810	0
299	20240627	161000	445791880	2810	2810	2810	2810	0
300	20240627	160900	445791880	2810	2810	2810	2810	0
301	20240627	160800	445791880	2810	2810	2810	2810	0
302	20240627	160700	445791880	2810	2810	2810	2810	2125
303	20240627	160600	445791880	2810	2810	2810	2810	0
304	20240627	160500	445791880	2810	2810	2810	2810	0
305	20240627	160400	445791880	2810	2810	2810	2810	0
306	20240627	160300	445791880	2810	2810	2810	2810	0
307	20240627	160200	445791880	2810	2810	2810	2810	0
308	20240627	160100	445791880	2810	2810	2810	2810	0
309	20240627	160000	445791880	2810	2810	2810	2810	0
310	20240627	155900	445791880	2810	2810	2810	2810	0
311	20240627	155800	445791880	2810	2810	2810	2810	0
312	20240627	155700	445791880	2810	2810	2810	2810	0
313	20240627	155600	445791880	2810	2810	2810	2810	0
314	20240627	155500	445791880	2810	2810	2810	2810	0
315	20240627	155400	445791880	2810	2810	2810	2810	0
316	20240627	155300	445791880	2810	2810	2810	2810	0
317	20240627	155200	445791880	2810	2810	2810	2810	0
318	20240627	155100	445791880	2810	2810	2810	2810	0
319	20240627	155000	445791880	2810	2810	2810	2810	0
320	20240627	154900	445791880	2810	2810	2810	2810	0
321	20240627	154800	445791880	2810	2810	2810	2810	0
322	20240627	154700	445791880	2810	2810	2810	2810	0
323	20240627	154600	445791880	2810	2810	2810	2810	0
324	20240627	154500	445791880	2810	2810	2810	2810	0
325	20240627	154400	445791880	2810	2810	2810	2810	0
326	20240627	154300	445791880	2810	2810	2810	2810	0
327	20240627	154200	445791880	2810	2810	2810	2810	0
328	20240627	154100	445791880	2810	2810	2810	2810	0
329	20240627	154000	445791880	2810	2810	2810	2810	0
330	20240627	153900	445791880	2810	2810	2810	2810	0
331	20240627	153800	445791880	2810	2810	2810	2810	0
332	20240627	153700	445791880	2810	2810	2810	2810	2125
333	20240627	153600	445791880	2810	2810	2810	2810	0
334	20240627	153500	445791880	2810	2810	2810	2810	0
335	20240627	153400	445791880	2810	2810	2810	2810	0
336	20240627	153300	445791880	2810	2810	2810	2810	0
337	20240627	153200	445791880	2810	2810	2810	2810	0
338	20240627	153100	445791880	2810	2810	2810	2810	0
339	20240627	153000	445791880	2810	2810	2810	2810	2125
340	20240627	152900	439820630	2830	2830	2830	2830	0
341	20240627	152800	439820630	2830	2830	2830	2830	0
342	20240627	152700	439820630	2830	2830	2830	2830	0
343	20240627	152600	439820630	2830	2830	2830	2830	0
344	20240627	152500	439820630	2830	2830	2830	2830	0
345	20240627	152400	439820630	2830	2830	2830	2830	0
346	20240627	152300	439820630	2830	2830	2830	2830	0
347	20240627	152200	439820630	2830	2830	2830	2830	0
348	20240627	152100	439820630	2830	2830	2830	2830	0
349	20240627	152000	439820630	2830	2830	2830	2830	0
350	20240627	151900	439820630	2830	2830	2830	2830	353
351	20240627	151800	438821640	2830	2830	2830	2830	1
352	20240627	151700	438818810	2820	2820	2820	2820	0
353	20240627	151600	438818810	2820	2820	2820	2820	180
354	20240627	151500	438311210	2840	2840	2840	2840	0
355	20240627	151400	438311210	2840	2840	2840	2840	0
356	20240627	151300	438311210	2840	2840	2840	2840	0
357	20240627	151200	438311210	2840	2840	2840	2840	0
358	20240627	151100	438311210	2840	2840	2840	2840	1
359	20240627	151000	438308370	2820	2835	2835	2820	500
360	20240627	150900	436894510	2845	2845	2845	2845	0
361	20240627	150800	436894510	2845	2845	2845	2845	0
362	20240627	150700	436894510	2845	2845	2845	2845	0
363	20240627	150600	436894510	2845	2845	2845	2845	1
364	20240627	150500	436891665	2840	2840	2840	2840	0
365	20240627	150400	436891665	2840	2840	2840	2840	0
366	20240627	150300	436891665	2840	2840	2840	2840	4
367	20240627	150200	436880305	2845	2845	2845	2845	0
368	20240627	150100	436880305	2845	2845	2845	2845	1
369	20240627	150000	436877460	2830	2830	2830	2830	1
370	20240627	145900	436874630	2830	2830	2830	2830	0
371	20240627	145800	436874630	2830	2835	2835	2830	309
372	20240627	145700	435999745	2845	2845	2845	2845	13
373	20240627	145600	435962760	2845	2845	2845	2845	0
374	20240627	145500	435962760	2845	2845	2845	2845	0
375	20240627	145400	435962760	2845	2845	2845	2845	0
376	20240627	145300	435962760	2845	2845	2845	2845	0
377	20240627	145200	435962760	2845	2840	2845	2835	601
378	20240627	145100	434254985	2845	2845	2845	2845	0
379	20240627	145000	434254985	2845	2845	2845	2845	0
380	20240627	144900	434254985	2845	2845	2845	2845	0
381	20240627	144800	434254985	2845	2845	2845	2845	0
382	20240627	144700	434254985	2845	2845	2845	2845	1
383	20240627	144600	434252140	2845	2845	2845	2845	29
384	20240627	144500	434169635	2845	2845	2845	2845	0
385	20240627	144400	434169635	2845	2845	2845	2845	0
386	20240627	144300	434169635	2845	2845	2845	2845	0
387	20240627	144200	434169635	2845	2845	2845	2845	0
388	20240627	144100	434169635	2845	2845	2845	2845	0
389	20240627	144000	434169635	2845	2845	2845	2845	4
390	20240627	143900	434158255	2850	2850	2850	2850	0
391	20240627	143800	434158255	2850	2850	2850	2850	0
392	20240627	143700	434158255	2850	2850	2850	2850	0
393	20240627	143600	434158255	2850	2850	2850	2850	0
394	20240627	143500	434158255	2850	2850	2850	2850	65
395	20240627	143400	433973005	2840	2840	2840	2840	14
396	20240627	143300	433933245	2850	2850	2850	2845	257
397	20240627	143200	433201705	2850	2850	2850	2850	0
398	20240627	143100	433201705	2850	2845	2850	2845	140
399	20240627	143000	432803050	2845	2845	2845	2845	44
400	20240627	142900	432677870	2845	2845	2845	2845	0
401	20240627	142800	432677870	2845	2845	2845	2845	1
402	20240627	142700	432675025	2840	2840	2840	2840	15
403	20240627	142600	432632425	2845	2845	2845	2845	0
404	20240627	142500	432632425	2845	2840	2845	2840	11
405	20240627	142400	432601180	2840	2840	2840	2840	14
406	20240627	142300	432561420	2840	2840	2840	2840	451
407	20240627	142200	431280580	2840	2840	2840	2840	0
408	20240627	142100	431280580	2840	2840	2840	2840	0
409	20240627	142000	431280580	2840	2840	2840	2840	50
410	20240627	141900	431138580	2840	2840	2840	2840	0
411	20240627	141800	431138580	2840	2840	2840	2840	0
412	20240627	141700	431138580	2840	2840	2840	2840	0
413	20240627	141600	431138580	2840	2840	2840	2840	1
414	20240627	141500	431135740	2840	2840	2840	2840	8
415	20240627	141400	431113020	2840	2840	2840	2840	1
416	20240627	141300	431110180	2830	2830	2830	2830	6
417	20240627	141200	431093200	2830	2830	2830	2830	10
418	20240627	141100	431064900	2830	2830	2830	2830	0
419	20240627	141000	431064900	2830	2830	2830	2830	32
420	20240627	140900	430974340	2840	2840	2840	2840	1
421	20240627	140800	430971500	2830	2830	2830	2830	38
422	20240627	140700	430863960	2840	2840	2840	2840	0
423	20240627	140600	430863960	2840	2835	2840	2835	82
424	20240627	140500	430631090	2815	2815	2815	2815	0
425	20240627	140400	430631090	2815	2815	2815	2815	0
426	20240627	140300	430631090	2815	2815	2815	2815	836
427	20240627	140200	428277750	2810	2810	2810	2810	350
428	20240627	140100	427294250	2810	2810	2810	2810	0
429	20240627	140000	427294250	2810	2810	2810	2810	10
430	20240627	135900	427266150	2815	2815	2815	2815	0
431	20240627	135800	427266150	2815	2815	2815	2815	0
432	20240627	135700	427266150	2815	2815	2815	2815	1
433	20240627	135600	427263335	2815	2815	2815	2815	0
434	20240627	135500	427263335	2815	2815	2815	2815	0
435	20240627	135400	427263335	2815	2815	2815	2815	1
436	20240627	135300	427260520	2800	2800	2800	2800	0
437	20240627	135200	427260520	2800	2800	2800	2800	2
438	20240627	135100	427254920	2800	2815	2815	2800	30
439	20240627	135000	427170905	2815	2815	2815	2815	10
440	20240627	134900	427142755	2835	2835	2835	2835	0
441	20240627	134800	427142755	2835	2830	2835	2830	2
442	20240627	134700	427137090	2830	2830	2830	2830	10
443	20240627	134600	427108790	2835	2835	2835	2835	0
444	20240627	134500	427108790	2835	2835	2835	2835	0
445	20240627	134400	427108790	2835	2835	2835	2835	0
446	20240627	134300	427108790	2835	2835	2835	2835	0
447	20240627	134200	427108790	2835	2825	2835	2825	116
448	20240627	134100	426780200	2825	2820	2825	2820	2043
449	20240627	134000	421018935	2820	2820	2820	2820	0
450	20240627	133900	421018935	2820	2820	2820	2820	0
451	20240627	133800	421018935	2820	2820	2820	2820	0
452	20240627	133700	421018935	2820	2820	2820	2820	2
453	20240627	133600	421013295	2815	2815	2815	2815	17
454	20240627	133500	420965440	2815	2815	2815	2815	0
455	20240627	133400	420965440	2815	2815	2815	2815	0
456	20240627	133300	420965440	2815	2800	2815	2800	515
457	20240627	133200	419523425	2815	2815	2815	2815	0
458	20240627	133100	419523425	2815	2815	2815	2815	0
459	20240627	133000	419523425	2815	2815	2815	2815	1
460	20240627	132900	419520610	2800	2805	2805	2800	340
461	20240627	132800	418568550	2815	2815	2815	2815	0
462	20240627	132700	418568550	2815	2815	2815	2815	0
463	20240627	132600	418568550	2815	2815	2815	2815	0
464	20240627	132500	418568550	2815	2815	2815	2815	1
465	20240627	132400	418565735	2800	2800	2800	2800	0
466	20240627	132300	418565735	2800	2805	2805	2800	110
467	20240627	132200	418257585	2815	2805	2815	2805	40
468	20240627	132100	418145375	2805	2805	2805	2805	0
469	20240627	132000	418145375	2805	2805	2805	2805	1
470	20240627	131900	418142570	2805	2805	2805	2805	0
471	20240627	131800	418142570	2805	2805	2805	2805	418
472	20240627	131700	416970080	2805	2810	2810	2805	80
473	20240627	131600	416745530	2830	2830	2830	2830	0
474	20240627	131500	416745530	2830	2830	2830	2830	0
475	20240627	131400	416745530	2830	2830	2830	2830	0
476	20240627	131300	416745530	2830	2830	2830	2830	0
477	20240627	131200	416745530	2830	2830	2830	2830	10
478	20240627	131100	416717230	2830	2830	2830	2830	0
479	20240627	131000	416717230	2830	2830	2830	2830	0
480	20240627	130900	416717230	2830	2830	2830	2830	0
481	20240627	130800	416717230	2830	2830	2830	2830	0
482	20240627	130700	416717230	2830	2830	2830	2830	0
483	20240627	130600	416717230	2830	2830	2830	2830	0
484	20240627	130500	416717230	2830	2830	2830	2830	0
485	20240627	130400	416717230	2830	2830	2830	2830	0
486	20240627	130300	416717230	2830	2830	2830	2830	5
487	20240627	130200	416703080	2830	2830	2830	2830	0
488	20240627	130100	416703080	2830	2830	2830	2830	0
489	20240627	130000	416703080	2830	2830	2830	2830	0
490	20240627	125900	416703080	2830	2830	2830	2830	0
491	20240627	125800	416703080	2830	2830	2830	2830	1
492	20240627	125700	416700250	2810	2810	2810	2810	74
493	20240627	125600	416492310	2830	2830	2830	2830	0
494	20240627	125500	416492310	2830	2830	2830	2830	0
495	20240627	125400	416492310	2830	2830	2830	2830	1
496	20240627	125300	416489480	2830	2810	2830	2810	101
497	20240627	125200	416205650	2830	2830	2830	2830	0
498	20240627	125100	416205650	2830	2815	2830	2810	155
499	20240627	125000	415769960	2835	2835	2835	2835	0
500	20240627	124900	415769960	2835	2835	2835	2835	0
501	20240627	124800	415769960	2835	2835	2835	2835	0
502	20240627	124700	415769960	2835	2835	2835	2835	1
503	20240627	124600	415767125	2815	2840	2840	2815	1995
504	20240627	124500	410150710	2835	2825	2835	2825	212
505	20240627	124400	409551040	2825	2815	2825	2815	392
506	20240627	124300	408445785	2810	2810	2815	2810	252
507	20240627	124200	407737660	2810	2810	2810	2810	21
508	20240627	124100	407678650	2810	2810	2810	2810	0
509	20240627	124000	407678650	2810	2810	2810	2810	0
510	20240627	123900	407678650	2810	2810	2810	2810	0
511	20240627	123800	407678650	2810	2805	2810	2805	80
512	20240627	123700	407454245	2805	2800	2805	2800	180
513	20240627	123600	406949715	2790	2805	2805	2790	187
514	20240627	123500	406427490	2790	2790	2790	2790	0
515	20240627	123400	406427490	2790	2820	2820	2790	5753
516	20240627	123300	390283305	2825	2825	2825	2825	0
517	20240627	123200	390283305	2825	2825	2825	2825	281
518	20240627	123100	389489480	2845	2845	2845	2845	0
519	20240627	123000	389489480	2845	2825	2845	2825	101
520	20240627	122900	389204135	2825	2825	2825	2825	67
521	20240627	122800	389014860	2825	2830	2830	2825	908
522	20240627	122700	386449600	2845	2845	2845	2845	10
523	20240627	122600	386421150	2845	2845	2845	2845	2
524	20240627	122500	386415460	2845	2845	2845	2845	20
525	20240627	122400	386358560	2845	2845	2845	2845	50
526	20240627	122300	386216310	2845	2845	2845	2845	1
527	20240627	122200	386213465	2830	2830	2830	2830	0
528	20240627	122100	386213465	2830	2835	2835	2830	239
529	20240627	122000	385536095	2835	2835	2835	2835	50
530	20240627	121900	385394345	2835	2835	2835	2835	690
531	20240627	121800	383438195	2835	2835	2835	2835	85
532	20240627	121700	383197220	2835	2835	2835	2835	0
533	20240627	121600	383197220	2835	2835	2835	2835	0
534	20240627	121500	383197220	2835	2835	2835	2835	0
535	20240627	121400	383197220	2835	2835	2835	2835	1
536	20240627	121300	383194385	2835	2835	2835	2835	21
537	20240627	121200	383134850	2835	2835	2835	2835	0
538	20240627	121100	383134850	2835	2835	2835	2835	2
539	20240627	121000	383129180	2845	2845	2845	2845	0
540	20240627	120900	383129180	2845	2845	2845	2845	0
541	20240627	120800	383129180	2845	2845	2845	2845	78
542	20240627	120700	382907270	2845	2825	2845	2825	2095
543	20240627	120600	376960895	2845	2845	2845	2845	20
544	20240627	120500	376903995	2845	2845	2845	2845	1
545	20240627	120400	376901150	2835	2835	2835	2835	67
546	20240627	120300	376711205	2850	2850	2850	2850	1
547	20240627	120200	376708355	2835	2835	2835	2835	30
548	20240627	120100	376623305	2840	2840	2840	2840	30
549	20240627	120000	376538105	2860	2860	2860	2860	1
550	20240627	115900	376535245	2865	2835	2865	2835	139
551	20240627	115800	376141095	2820	2830	2830	2820	73
552	20240627	115700	375934625	2830	2830	2830	2830	0
553	20240627	115600	375934625	2830	2830	2830	2830	1
554	20240627	115500	375931795	2820	2820	2820	2820	47
555	20240627	115400	375799255	2830	2830	2830	2830	0
556	20240627	115300	375799255	2830	2830	2830	2830	0
557	20240627	115200	375799255	2830	2830	2830	2820	104
558	20240627	115100	375505945	2820	2830	2830	2820	37
559	20240627	115000	375401595	2820	2820	2820	2820	25
560	20240627	114900	375331095	2830	2830	2830	2830	1
561	20240627	114800	375328265	2820	2830	2830	2820	1114
562	20240627	114700	372179965	2830	2835	2835	2830	957
563	20240627	114600	369471130	2850	2850	2850	2850	0
564	20240627	114500	369471130	2850	2850	2850	2850	13
565	20240627	114400	369434080	2850	2850	2850	2850	64
566	20240627	114300	369251680	2850	2835	2850	2835	6
567	20240627	114200	369234595	2830	2830	2830	2830	0
568	20240627	114100	369234595	2830	2830	2830	2830	12
569	20240627	114000	369200635	2835	2835	2835	2835	121
570	20240627	113900	368857600	2835	2840	2840	2835	1000
571	20240627	113800	366021810	2840	2840	2840	2840	771
572	20240627	113700	363832170	2870	2870	2870	2870	0
573	20240627	113600	363832170	2870	2870	2870	2870	0
574	20240627	113500	363832170	2870	2870	2870	2870	0
575	20240627	113400	363832170	2870	2875	2875	2840	26
576	20240627	113300	363757460	2875	2830	2875	2825	1003
577	20240627	113200	360923750	2825	2830	2830	2825	419
578	20240627	113100	359739810	2845	2850	2850	2845	218
579	20240627	113000	359119185	2855	2855	2855	2855	0
580	20240627	112900	359119185	2855	2855	2855	2850	347
581	20240627	112800	358128560	2860	2880	2885	2860	3062
582	20240627	112700	349333050	2880	2870	2880	2860	586
583	20240627	112600	347651205	2860	2835	2860	2830	1829
584	20240627	112500	342449980	2835	2855	2855	2835	342
585	20240627	112400	341477945	2845	2830	2845	2825	1647
586	20240627	112300	336811015	2830	2850	2850	2825	5342
587	20240627	112200	321664675	2860	2850	2860	2850	1516
588	20240627	112100	317344015	2860	2860	2880	2850	3449
589	20240627	112000	307491465	2860	2860	2885	2860	4075
590	20240627	111900	295783665	2875	2875	2915	2855	12401
591	20240627	111800	260104650	2915	3160	3170	2860	42775
592	20240627	111700	131950830	3160	3095	3165	3080	22502
593	20240627	111600	62047255	3030	3030	3030	3030	0
594	20240627	111500	62047255	3030	2865	3030	2865	8341
595	20240627	111400	37301745	2865	2860	2865	2860	134
596	20240627	111300	36917840	2870	2870	2870	2870	453
597	20240627	111200	35617730	2860	2835	2860	2835	942
598	20240627	111100	32931380	2840	2840	2840	2840	0
599	20240627	111000	32931380	2840	2840	2840	2840	0
600	20240627	110900	32931380	2840	2840	2840	2840	0
601	20240627	110800	32931380	2840	2840	2840	2840	0
602	20240627	110700	32931380	2840	2840	2840	2840	7
603	20240627	110600	32911500	2840	2840	2840	2840	1
604	20240627	110500	32908660	2835	2820	2835	2820	7596
605	20240627	110400	11411230	2820	2820	2820	2820	0
606	20240627	110300	11411230	2820	2820	2820	2820	0
607	20240627	110200	11411230	2820	2820	2820	2820	0
608	20240627	110100	11411230	2820	2820	2820	2820	0
609	20240627	110000	11411230	2820	2820	2820	2820	0
610	20240627	105900	11411230	2820	2820	2820	2820	0
611	20240627	105800	11411230	2820	2820	2820	2820	0
612	20240627	105700	11411230	2820	2820	2820	2820	0
613	20240627	105600	11411230	2820	2820	2820	2820	0
614	20240627	105500	11411230	2820	2820	2820	2820	0
615	20240627	105400	11411230	2820	2820	2820	2820	0
616	20240627	105300	11411230	2820	2820	2820	2820	1
617	20240627	105200	11408410	2800	2805	2805	2800	240
618	20240627	105100	10735810	2820	2820	2820	2820	0
619	20240627	105000	10735810	2820	2820	2820	2820	0
620	20240627	104900	10735810	2820	2820	2820	2820	0
621	20240627	104800	10735810	2820	2820	2820	2820	0
622	20240627	104700	10735810	2820	2820	2820	2820	1
623	20240627	104600	10732990	2815	2815	2815	2815	0
624	20240627	104500	10732990	2815	2815	2815	2815	5
625	20240627	104400	10718915	2815	2820	2820	2815	23
626	20240627	104300	10654155	2820	2820	2820	2820	60
627	20240627	104200	10484955	2820	2810	2820	2810	5
628	20240627	104100	10470875	2805	2810	2810	2805	7
629	20240627	104000	10451235	2820	2820	2820	2820	7
630	20240627	103900	10431495	2820	2820	2820	2820	0
631	20240627	103800	10431495	2820	2820	2820	2820	0
632	20240627	103700	10431495	2820	2820	2820	2820	2
633	20240627	103600	10425855	2825	2825	2825	2825	101
634	20240627	103500	10140530	2825	2825	2825	2825	3
635	20240627	103400	10132055	2825	2820	2825	2820	359
636	20240627	103300	9118880	2820	2810	2820	2810	219
637	20240627	103200	8502880	2805	2805	2805	2805	80
638	20240627	103100	8278480	2810	2810	2810	2810	0
639	20240627	103000	8278480	2810	2810	2810	2810	0
640	20240627	102900	8278480	2810	2810	2810	2810	1
641	20240627	102800	8275670	2800	2800	2800	2800	0
642	20240627	102700	8275670	2800	2800	2800	2800	0
643	20240627	102600	8275670	2800	2800	2800	2800	0
644	20240627	102500	8275670	2800	2800	2800	2800	0
645	20240627	102400	8275670	2800	2800	2800	2800	0
646	20240627	102300	8275670	2800	2800	2800	2800	0
647	20240627	102200	8275670	2800	2800	2800	2800	0
648	20240627	102100	8275670	2800	2800	2800	2800	0
649	20240627	102000	8275670	2800	2800	2800	2800	0
650	20240627	101900	8275670	2800	2800	2800	2800	0
651	20240627	101800	8275670	2800	2800	2800	2800	0
652	20240627	101700	8275670	2800	2800	2800	2800	64
653	20240627	101600	8096470	2815	2815	2815	2815	0
654	20240627	101500	8096470	2815	2815	2815	2815	0
655	20240627	101400	8096470	2815	2815	2815	2815	0
656	20240627	101300	8096470	2815	2815	2815	2815	0
657	20240627	101200	8096470	2815	2815	2815	2815	0
658	20240627	101100	8096470	2815	2815	2815	2815	0
659	20240627	101000	8096470	2815	2815	2815	2815	0
660	20240627	100900	8096470	2815	2815	2815	2815	0
661	20240627	100800	8096470	2815	2815	2815	2815	1
662	20240627	100700	8093655	2800	2800	2800	2800	1
663	20240627	100600	8090855	2815	2815	2815	2815	0
664	20240627	100500	8090855	2815	2800	2815	2800	56
665	20240627	100400	7933480	2800	2800	2800	2800	665
666	20240627	100300	6071480	2800	2800	2800	2800	1
667	20240627	100200	6068680	2800	2800	2800	2800	0
668	20240627	100100	6068680	2800	2800	2800	2800	0
669	20240627	100000	6068680	2800	2800	2800	2800	44
670	20240627	095900	5945480	2800	2795	2800	2795	512
671	20240627	095800	4512655	2795	2795	2795	2795	50
672	20240627	095700	4372905	2795	2795	2795	2795	0
673	20240627	095600	4372905	2795	2795	2795	2795	0
674	20240627	095500	4372905	2795	2795	2795	2795	0
675	20240627	095400	4372905	2795	2795	2795	2795	0
676	20240627	095300	4372905	2795	2795	2795	2795	0
677	20240627	095200	4372905	2795	2795	2795	2795	0
678	20240627	095100	4372905	2795	2795	2795	2795	0
679	20240627	095000	4372905	2795	2795	2795	2795	0
680	20240627	094900	4372905	2795	2795	2795	2795	0
681	20240627	094800	4372905	2795	2795	2795	2795	50
682	20240627	094700	4233155	2795	2775	2795	2765	582
683	20240627	094600	2622570	2795	2795	2795	2795	0
684	20240627	094500	2622570	2795	2795	2795	2795	0
685	20240627	094400	2622570	2795	2795	2795	2795	1
686	20240627	094300	2619775	2770	2780	2780	2770	230
687	20240627	094200	1981845	2800	2800	2800	2800	0
688	20240627	094100	1981845	2800	2800	2800	2800	0
689	20240627	094000	1981845	2800	2800	2800	2800	29
690	20240627	093900	1900645	2800	2800	2800	2800	0
691	20240627	093800	1900645	2800	2800	2800	2800	0
692	20240627	093700	1900645	2800	2800	2800	2800	0
693	20240627	093600	1900645	2800	2800	2800	2800	0
694	20240627	093500	1900645	2800	2800	2800	2800	0
695	20240627	093400	1900645	2800	2800	2800	2800	0
696	20240627	093300	1900645	2800	2800	2800	2800	0
697	20240627	093200	1900645	2800	2800	2800	2800	5
698	20240627	093100	1886645	2805	2805	2805	2805	0
699	20240627	093000	1886645	2805	2805	2805	2805	0
700	20240627	092900	1886645	2805	2805	2805	2805	0
701	20240627	092800	1886645	2805	2805	2805	2805	0
702	20240627	092700	1886645	2805	2805	2805	2805	0
703	20240627	092600	1886645	2805	2805	2805	2805	0
704	20240627	092500	1886645	2805	2805	2805	2805	31
705	20240627	092400	1799690	2805	2805	2805	2805	0
706	20240627	092300	1799690	2805	2805	2805	2805	1
707	20240627	092200	1796885	2805	2805	2805	2805	0
708	20240627	092100	1796885	2805	2805	2805	2805	0
709	20240627	092000	1796885	2805	2805	2805	2805	6
710	20240627	091900	1780055	2800	2800	2800	2800	0
711	20240627	091800	1780055	2800	2800	2800	2800	31
712	20240627	091700	1693255	2780	2785	2785	2780	10
713	20240627	091600	1665430	2780	2780	2780	2780	0
714	20240627	091500	1665430	2780	2780	2780	2780	0
715	20240627	091400	1665430	2780	2805	2805	2780	300
716	20240627	091300	831015	2815	2815	2815	2815	1
717	20240627	091200	828200	2815	2815	2815	2815	35
718	20240627	091100	729675	2820	2815	2820	2815	13
719	20240627	091000	693075	2805	2805	2805	2805	2
720	20240627	090900	687465	2805	2805	2805	2805	5
721	20240627	090800	673440	2785	2785	2785	2785	0
722	20240627	090700	673440	2785	2785	2785	2785	0
723	20240627	090600	673440	2785	2785	2785	2785	0
724	20240627	090500	673440	2785	2785	2785	2785	0
725	20240627	090400	673440	2785	2785	2785	2785	7
726	20240627	090300	653945	2820	2820	2820	2820	0
727	20240627	090200	653945	2820	2820	2820	2820	2
728	20240627	090100	648305	2820	2790	2845	2765	35
729	20240627	090000	551000	2755	2755	2755	2755	200