KissMeData/309960/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211200	367646790	4430	4430	4430	4430	2092
3	20240627	211100	367646790	4430	4430	4430	4430	0
4	20240627	211000	367646790	4430	4430	4430	4430	0
5	20240627	210900	367646790	4430	4430	4430	4430	0
6	20240627	210800	367646790	4430	4430	4430	4430	0
7	20240627	210700	367646790	4430	4430	4430	4430	0
8	20240627	210600	367646790	4430	4430	4430	4430	0
9	20240627	210500	367646790	4430	4430	4430	4430	0
10	20240627	210400	367646790	4430	4430	4430	4430	0
11	20240627	210300	367646790	4430	4430	4430	4430	0
12	20240627	210200	367646790	4430	4430	4430	4430	0
13	20240627	210100	367646790	4430	4430	4430	4430	0
14	20240627	210000	367646790	4430	4430	4430	4430	0
15	20240627	205900	367646790	4430	4430	4430	4430	0
16	20240627	205800	367646790	4430	4430	4430	4430	0
17	20240627	205700	367646790	4430	4430	4430	4430	0
18	20240627	205600	367646790	4430	4430	4430	4430	0
19	20240627	205500	367646790	4430	4430	4430	4430	0
20	20240627	205400	367646790	4430	4430	4430	4430	0
21	20240627	205300	367646790	4430	4430	4430	4430	0
22	20240627	205200	367646790	4430	4430	4430	4430	0
23	20240627	205100	367646790	4430	4430	4430	4430	0
24	20240627	205000	367646790	4430	4430	4430	4430	0
25	20240627	204900	367646790	4430	4430	4430	4430	0
26	20240627	204800	367646790	4430	4430	4430	4430	0
27	20240627	204700	367646790	4430	4430	4430	4430	0
28	20240627	204600	367646790	4430	4430	4430	4430	0
29	20240627	204500	367646790	4430	4430	4430	4430	0
30	20240627	204400	367646790	4430	4430	4430	4430	0
31	20240627	204300	367646790	4430	4430	4430	4430	0
32	20240627	204200	367646790	4430	4430	4430	4430	2092
33	20240627	204100	367646790	4430	4430	4430	4430	0
34	20240627	204000	367646790	4430	4430	4430	4430	0
35	20240627	203900	367646790	4430	4430	4430	4430	0
36	20240627	203800	367646790	4430	4430	4430	4430	0
37	20240627	203700	367646790	4430	4430	4430	4430	0
38	20240627	203600	367646790	4430	4430	4430	4430	0
39	20240627	203500	367646790	4430	4430	4430	4430	0
40	20240627	203400	367646790	4430	4430	4430	4430	0
41	20240627	203300	367646790	4430	4430	4430	4430	0
42	20240627	203200	367646790	4430	4430	4430	4430	0
43	20240627	203100	367646790	4430	4430	4430	4430	0
44	20240627	203000	367646790	4430	4430	4430	4430	0
45	20240627	202900	367646790	4430	4430	4430	4430	0
46	20240627	202800	367646790	4430	4430	4430	4430	0
47	20240627	202700	367646790	4430	4430	4430	4430	0
48	20240627	202600	367646790	4430	4430	4430	4430	0
49	20240627	202500	367646790	4430	4430	4430	4430	0
50	20240627	202400	367646790	4430	4430	4430	4430	0
51	20240627	202300	367646790	4430	4430	4430	4430	0
52	20240627	202200	367646790	4430	4430	4430	4430	0
53	20240627	202100	367646790	4430	4430	4430	4430	0
54	20240627	202000	367646790	4430	4430	4430	4430	0
55	20240627	201900	367646790	4430	4430	4430	4430	0
56	20240627	201800	367646790	4430	4430	4430	4430	0
57	20240627	201700	367646790	4430	4430	4430	4430	0
58	20240627	201600	367646790	4430	4430	4430	4430	0
59	20240627	201500	367646790	4430	4430	4430	4430	0
60	20240627	201400	367646790	4430	4430	4430	4430	0
61	20240627	201300	367646790	4430	4430	4430	4430	0
62	20240627	201200	367646790	4430	4430	4430	4430	2092
63	20240627	201100	367646790	4430	4430	4430	4430	0
64	20240627	201000	367646790	4430	4430	4430	4430	0
65	20240627	200900	367646790	4430	4430	4430	4430	0
66	20240627	200800	367646790	4430	4430	4430	4430	0
67	20240627	200700	367646790	4430	4430	4430	4430	0
68	20240627	200600	367646790	4430	4430	4430	4430	0
69	20240627	200500	367646790	4430	4430	4430	4430	0
70	20240627	200400	367646790	4430	4430	4430	4430	0
71	20240627	200300	367646790	4430	4430	4430	4430	0
72	20240627	200200	367646790	4430	4430	4430	4430	0
73	20240627	200100	367646790	4430	4430	4430	4430	0
74	20240627	200000	367646790	4430	4430	4430	4430	0
75	20240627	195900	367646790	4430	4430	4430	4430	0
76	20240627	195800	367646790	4430	4430	4430	4430	0
77	20240627	195700	367646790	4430	4430	4430	4430	0
78	20240627	195600	367646790	4430	4430	4430	4430	0
79	20240627	195500	367646790	4430	4430	4430	4430	0
80	20240627	195400	367646790	4430	4430	4430	4430	0
81	20240627	195300	367646790	4430	4430	4430	4430	0
82	20240627	195200	367646790	4430	4430	4430	4430	0
83	20240627	195100	367646790	4430	4430	4430	4430	0
84	20240627	195000	367646790	4430	4430	4430	4430	0
85	20240627	194900	367646790	4430	4430	4430	4430	0
86	20240627	194800	367646790	4430	4430	4430	4430	0
87	20240627	194700	367646790	4430	4430	4430	4430	0
88	20240627	194600	367646790	4430	4430	4430	4430	0
89	20240627	194500	367646790	4430	4430	4430	4430	0
90	20240627	194400	367646790	4430	4430	4430	4430	0
91	20240627	194300	367646790	4430	4430	4430	4430	0
92	20240627	194200	367646790	4430	4430	4430	4430	2092
93	20240627	194100	367646790	4430	4430	4430	4430	0
94	20240627	194000	367646790	4430	4430	4430	4430	0
95	20240627	193900	367646790	4430	4430	4430	4430	0
96	20240627	193800	367646790	4430	4430	4430	4430	0
97	20240627	193700	367646790	4430	4430	4430	4430	0
98	20240627	193600	367646790	4430	4430	4430	4430	0
99	20240627	193500	367646790	4430	4430	4430	4430	0
100	20240627	193400	367646790	4430	4430	4430	4430	0
101	20240627	193300	367646790	4430	4430	4430	4430	0
102	20240627	193200	367646790	4430	4430	4430	4430	0
103	20240627	193100	367646790	4430	4430	4430	4430	0
104	20240627	193000	367646790	4430	4430	4430	4430	0
105	20240627	192900	367646790	4430	4430	4430	4430	0
106	20240627	192800	367646790	4430	4430	4430	4430	0
107	20240627	192700	367646790	4430	4430	4430	4430	0
108	20240627	192600	367646790	4430	4430	4430	4430	0
109	20240627	192500	367646790	4430	4430	4430	4430	0
110	20240627	192400	367646790	4430	4430	4430	4430	0
111	20240627	192300	367646790	4430	4430	4430	4430	0
112	20240627	192200	367646790	4430	4430	4430	4430	0
113	20240627	192100	367646790	4430	4430	4430	4430	0
114	20240627	192000	367646790	4430	4430	4430	4430	0
115	20240627	191900	367646790	4430	4430	4430	4430	0
116	20240627	191800	367646790	4430	4430	4430	4430	0
117	20240627	191700	367646790	4430	4430	4430	4430	0
118	20240627	191600	367646790	4430	4430	4430	4430	0
119	20240627	191500	367646790	4430	4430	4430	4430	0
120	20240627	191400	367646790	4430	4430	4430	4430	0
121	20240627	191300	367646790	4430	4430	4430	4430	0
122	20240627	191200	367646790	4430	4430	4430	4430	2092
123	20240627	191100	367646790	4430	4430	4430	4430	0
124	20240627	191000	367646790	4430	4430	4430	4430	0
125	20240627	190900	367646790	4430	4430	4430	4430	0
126	20240627	190800	367646790	4430	4430	4430	4430	0
127	20240627	190700	367646790	4430	4430	4430	4430	0
128	20240627	190600	367646790	4430	4430	4430	4430	0
129	20240627	190500	367646790	4430	4430	4430	4430	0
130	20240627	190400	367646790	4430	4430	4430	4430	0
131	20240627	190300	367646790	4430	4430	4430	4430	0
132	20240627	190200	367646790	4430	4430	4430	4430	0
133	20240627	190100	367646790	4430	4430	4430	4430	0
134	20240627	190000	367646790	4430	4430	4430	4430	0
135	20240627	185900	367646790	4430	4430	4430	4430	0
136	20240627	185800	367646790	4430	4430	4430	4430	0
137	20240627	185700	367646790	4430	4430	4430	4430	0
138	20240627	185600	367646790	4430	4430	4430	4430	0
139	20240627	185500	367646790	4430	4430	4430	4430	0
140	20240627	185400	367646790	4430	4430	4430	4430	0
141	20240627	185300	367646790	4430	4430	4430	4430	0
142	20240627	185200	367646790	4430	4430	4430	4430	0
143	20240627	185100	367646790	4430	4430	4430	4430	0
144	20240627	185000	367646790	4430	4430	4430	4430	0
145	20240627	184900	367646790	4430	4430	4430	4430	0
146	20240627	184800	367646790	4430	4430	4430	4430	0
147	20240627	184700	367646790	4430	4430	4430	4430	0
148	20240627	184600	367646790	4430	4430	4430	4430	0
149	20240627	184500	367646790	4430	4430	4430	4430	0
150	20240627	184400	367646790	4430	4430	4430	4430	0
151	20240627	184300	367646790	4430	4430	4430	4430	0
152	20240627	184200	367646790	4430	4430	4430	4430	2092
153	20240627	184100	367646790	4430	4430	4430	4430	0
154	20240627	184000	367646790	4430	4430	4430	4430	0
155	20240627	183900	367646790	4430	4430	4430	4430	0
156	20240627	183800	367646790	4430	4430	4430	4430	0
157	20240627	183700	367646790	4430	4430	4430	4430	0
158	20240627	183600	367646790	4430	4430	4430	4430	0
159	20240627	183500	367646790	4430	4430	4430	4430	0
160	20240627	183400	367646790	4430	4430	4430	4430	0
161	20240627	183300	367646790	4430	4430	4430	4430	0
162	20240627	183200	367646790	4430	4430	4430	4430	0
163	20240627	183100	367646790	4430	4430	4430	4430	0
164	20240627	183000	367646790	4430	4430	4430	4430	0
165	20240627	182900	367646790	4430	4430	4430	4430	0
166	20240627	182800	367646790	4430	4430	4430	4430	0
167	20240627	182700	367646790	4430	4430	4430	4430	0
168	20240627	182600	367646790	4430	4430	4430	4430	0
169	20240627	182500	367646790	4430	4430	4430	4430	0
170	20240627	182400	367646790	4430	4430	4430	4430	0
171	20240627	182300	367646790	4430	4430	4430	4430	0
172	20240627	182200	367646790	4430	4430	4430	4430	0
173	20240627	182100	367646790	4430	4430	4430	4430	0
174	20240627	182000	367646790	4430	4430	4430	4430	0
175	20240627	181900	367646790	4430	4430	4430	4430	0
176	20240627	181800	367646790	4430	4430	4430	4430	0
177	20240627	181700	367646790	4430	4430	4430	4430	0
178	20240627	181600	367646790	4430	4430	4430	4430	0
179	20240627	181500	367646790	4430	4430	4430	4430	0
180	20240627	181400	367646790	4430	4430	4430	4430	0
181	20240627	181300	367646790	4430	4430	4430	4430	0
182	20240627	181200	367646790	4430	4430	4430	4430	2092
183	20240627	181100	367646790	4430	4430	4430	4430	0
184	20240627	181000	367646790	4430	4430	4430	4430	0
185	20240627	180900	367646790	4430	4430	4430	4430	0
186	20240627	180800	367646790	4430	4430	4430	4430	0
187	20240627	180700	367646790	4430	4430	4430	4430	0
188	20240627	180600	367646790	4430	4430	4430	4430	0
189	20240627	180500	367646790	4430	4430	4430	4430	0
190	20240627	180400	367646790	4430	4430	4430	4430	0
191	20240627	180300	367646790	4430	4430	4430	4430	0
192	20240627	180200	367646790	4430	4430	4430	4430	0
193	20240627	180100	367646790	4430	4430	4430	4430	0
194	20240627	180000	367646790	4430	4430	4430	4430	0
195	20240627	175900	367646790	4430	4430	4430	4430	0
196	20240627	175800	367646790	4430	4430	4430	4430	0
197	20240627	175700	367646790	4430	4430	4430	4430	0
198	20240627	175600	367646790	4430	4430	4430	4430	0
199	20240627	175500	367646790	4430	4430	4430	4430	0
200	20240627	175400	367646790	4430	4430	4430	4430	0
201	20240627	175300	367646790	4430	4430	4430	4430	0
202	20240627	175200	367646790	4430	4430	4430	4430	0
203	20240627	175100	367646790	4430	4430	4430	4430	0
204	20240627	175000	367646790	4430	4430	4430	4430	0
205	20240627	174900	367646790	4430	4430	4430	4430	0
206	20240627	174800	367646790	4430	4430	4430	4430	0
207	20240627	174700	367646790	4430	4430	4430	4430	0
208	20240627	174600	367646790	4430	4430	4430	4430	0
209	20240627	174500	367646790	4430	4430	4430	4430	0
210	20240627	174400	367646790	4430	4430	4430	4430	0
211	20240627	174300	367646790	4430	4430	4430	4430	0
212	20240627	174200	367646790	4430	4430	4430	4430	2092
213	20240627	174100	367646790	4430	4430	4430	4430	0
214	20240627	174000	367646790	4430	4430	4430	4430	0
215	20240627	173900	367646790	4430	4430	4430	4430	0
216	20240627	173800	367646790	4430	4430	4430	4430	0
217	20240627	173700	367646790	4430	4430	4430	4430	0
218	20240627	173600	367646790	4430	4430	4430	4430	0
219	20240627	173500	367646790	4430	4430	4430	4430	0
220	20240627	173400	367646790	4430	4430	4430	4430	0
221	20240627	173300	367646790	4430	4430	4430	4430	0
222	20240627	173200	367646790	4430	4430	4430	4430	0
223	20240627	173100	367646790	4430	4430	4430	4430	0
224	20240627	173000	367646790	4430	4430	4430	4430	0
225	20240627	172900	367646790	4430	4430	4430	4430	0
226	20240627	172800	367646790	4430	4430	4430	4430	0
227	20240627	172700	367646790	4430	4430	4430	4430	0
228	20240627	172600	367646790	4430	4430	4430	4430	0
229	20240627	172500	367646790	4430	4430	4430	4430	0
230	20240627	172400	367646790	4430	4430	4430	4430	0
231	20240627	172300	367646790	4430	4430	4430	4430	0
232	20240627	172200	367646790	4430	4430	4430	4430	0
233	20240627	172100	367646790	4430	4430	4430	4430	0
234	20240627	172000	367646790	4430	4430	4430	4430	0
235	20240627	171900	367646790	4430	4430	4430	4430	0
236	20240627	171800	367646790	4430	4430	4430	4430	0
237	20240627	171700	367646790	4430	4430	4430	4430	0
238	20240627	171600	367646790	4430	4430	4430	4430	0
239	20240627	171500	367646790	4430	4430	4430	4430	0
240	20240627	171400	367646790	4430	4430	4430	4430	0
241	20240627	171300	367646790	4430	4430	4430	4430	0
242	20240627	171200	367646790	4430	4430	4430	4430	2092
243	20240627	171100	367646790	4430	4430	4430	4430	0
244	20240627	171000	367646790	4430	4430	4430	4430	0
245	20240627	170900	367646790	4430	4430	4430	4430	0
246	20240627	170800	367646790	4430	4430	4430	4430	0
247	20240627	170700	367646790	4430	4430	4430	4430	0
248	20240627	170600	367646790	4430	4430	4430	4430	0
249	20240627	170500	367646790	4430	4430	4430	4430	0
250	20240627	170400	367646790	4430	4430	4430	4430	0
251	20240627	170300	367646790	4430	4430	4430	4430	0
252	20240627	170200	367646790	4430	4430	4430	4430	0
253	20240627	170100	367646790	4430	4430	4430	4430	0
254	20240627	170000	367646790	4430	4430	4430	4430	0
255	20240627	165900	367646790	4430	4430	4430	4430	0
256	20240627	165800	367646790	4430	4430	4430	4430	0
257	20240627	165700	367646790	4430	4430	4430	4430	0
258	20240627	165600	367646790	4430	4430	4430	4430	0
259	20240627	165500	367646790	4430	4430	4430	4430	0
260	20240627	165400	367646790	4430	4430	4430	4430	0
261	20240627	165300	367646790	4430	4430	4430	4430	0
262	20240627	165200	367646790	4430	4430	4430	4430	0
263	20240627	165100	367646790	4430	4430	4430	4430	0
264	20240627	165000	367646790	4430	4430	4430	4430	0
265	20240627	164900	367646790	4430	4430	4430	4430	0
266	20240627	164800	367646790	4430	4430	4430	4430	0
267	20240627	164700	367646790	4430	4430	4430	4430	0
268	20240627	164600	367646790	4430	4430	4430	4430	0
269	20240627	164500	367646790	4430	4430	4430	4430	0
270	20240627	164400	367646790	4430	4430	4430	4430	0
271	20240627	164300	367646790	4430	4430	4430	4430	0
272	20240627	164200	367646790	4430	4430	4430	4430	2092
273	20240627	164100	367646790	4430	4430	4430	4430	0
274	20240627	164000	367646790	4430	4430	4430	4430	0
275	20240627	163900	367646790	4430	4430	4430	4430	0
276	20240627	163800	367646790	4430	4430	4430	4430	0
277	20240627	163700	367646790	4430	4430	4430	4430	0
278	20240627	163600	367646790	4430	4430	4430	4430	0
279	20240627	163500	367646790	4430	4430	4430	4430	0
280	20240627	163400	367646790	4430	4430	4430	4430	0
281	20240627	163300	367646790	4430	4430	4430	4430	0
282	20240627	163200	367646790	4430	4430	4430	4430	0
283	20240627	163100	367646790	4430	4430	4430	4430	0
284	20240627	163000	367646790	4430	4430	4430	4430	0
285	20240627	162900	367646790	4430	4430	4430	4430	0
286	20240627	162800	367646790	4430	4430	4430	4430	0
287	20240627	162700	367646790	4430	4430	4430	4430	0
288	20240627	162600	367646790	4430	4430	4430	4430	0
289	20240627	162500	367646790	4430	4430	4430	4430	0
290	20240627	162400	367646790	4430	4430	4430	4430	0
291	20240627	162300	367646790	4430	4430	4430	4430	0
292	20240627	162200	367646790	4430	4430	4430	4430	0
293	20240627	162100	367646790	4430	4430	4430	4430	0
294	20240627	162000	367646790	4430	4430	4430	4430	0
295	20240627	161900	367646790	4430	4430	4430	4430	0
296	20240627	161800	367646790	4430	4430	4430	4430	0
297	20240627	161700	367646790	4430	4430	4430	4430	0
298	20240627	161600	367646790	4430	4430	4430	4430	0
299	20240627	161500	367646790	4430	4430	4430	4430	0
300	20240627	161400	367646790	4430	4430	4430	4430	0
301	20240627	161300	367646790	4430	4430	4430	4430	0
302	20240627	161200	367646790	4430	4430	4430	4430	2092
303	20240627	161100	367646790	4430	4430	4430	4430	0
304	20240627	161000	367646790	4430	4430	4430	4430	0
305	20240627	160900	367646790	4430	4430	4430	4430	0
306	20240627	160800	367646790	4430	4430	4430	4430	0
307	20240627	160700	367646790	4430	4430	4430	4430	0
308	20240627	160600	367646790	4430	4430	4430	4430	0
309	20240627	160500	367646790	4430	4430	4430	4430	0
310	20240627	160400	367646790	4430	4430	4430	4430	0
311	20240627	160300	367646790	4430	4430	4430	4430	0
312	20240627	160200	367646790	4430	4430	4430	4430	0
313	20240627	160100	367646790	4430	4430	4430	4430	0
314	20240627	160000	367646790	4430	4430	4430	4430	0
315	20240627	155900	367646790	4430	4430	4430	4430	0
316	20240627	155800	367646790	4430	4430	4430	4430	0
317	20240627	155700	367646790	4430	4430	4430	4430	0
318	20240627	155600	367646790	4430	4430	4430	4430	0
319	20240627	155500	367646790	4430	4430	4430	4430	0
320	20240627	155400	367646790	4430	4430	4430	4430	0
321	20240627	155300	367646790	4430	4430	4430	4430	0
322	20240627	155200	367646790	4430	4430	4430	4430	0
323	20240627	155100	367646790	4430	4430	4430	4430	0
324	20240627	155000	367646790	4430	4430	4430	4430	0
325	20240627	154900	367646790	4430	4430	4430	4430	0
326	20240627	154800	367646790	4430	4430	4430	4430	0
327	20240627	154700	367646790	4430	4430	4430	4430	0
328	20240627	154600	367646790	4430	4430	4430	4430	0
329	20240627	154500	367646790	4430	4430	4430	4430	0
330	20240627	154400	367646790	4430	4430	4430	4430	0
331	20240627	154300	367646790	4430	4430	4430	4430	0
332	20240627	154200	367646790	4430	4430	4430	4430	2092
333	20240627	154100	367646790	4430	4430	4430	4430	0
334	20240627	154000	367646790	4430	4430	4430	4430	0
335	20240627	153900	367646790	4430	4430	4430	4430	0
336	20240627	153800	367646790	4430	4430	4430	4430	0
337	20240627	153700	367646790	4430	4430	4430	4430	0
338	20240627	153600	367646790	4430	4430	4430	4430	0
339	20240627	153500	367646790	4430	4430	4430	4430	0
340	20240627	153400	367646790	4430	4430	4430	4430	0
341	20240627	153300	367646790	4430	4430	4430	4430	0
342	20240627	153200	367646790	4430	4430	4430	4430	0
343	20240627	153100	367646790	4430	4430	4430	4430	0
344	20240627	153000	367646790	4430	4430	4430	4430	2092
345	20240627	152900	358379230	4450	4450	4450	4450	0
346	20240627	152800	358379230	4450	4450	4450	4450	0
347	20240627	152700	358379230	4450	4450	4450	4450	0
348	20240627	152600	358379230	4450	4450	4450	4450	0
349	20240627	152500	358379230	4450	4450	4450	4450	0
350	20240627	152400	358379230	4450	4450	4450	4450	0
351	20240627	152300	358379230	4450	4450	4450	4450	0
352	20240627	152200	358379230	4450	4450	4450	4450	0
353	20240627	152100	358379230	4450	4450	4450	4450	0
354	20240627	152000	358379230	4450	4450	4450	4450	0
355	20240627	151900	358379230	4450	4450	4450	4450	0
356	20240627	151800	358379230	4450	4440	4450	4440	117
357	20240627	151700	357859740	4445	4445	4445	4445	800
358	20240627	151600	354303740	4450	4430	4450	4430	243
359	20240627	151500	353227030	4455	4440	4455	4430	54
360	20240627	151400	352987660	4445	4445	4445	4445	0
361	20240627	151300	352987660	4445	4445	4460	4425	3380
362	20240627	151200	338006605	4465	4465	4465	4465	0
363	20240627	151100	338006605	4465	4465	4465	4465	0
364	20240627	151000	338006605	4465	4465	4465	4465	0
365	20240627	150900	338006605	4465	4450	4465	4445	152
366	20240627	150800	337330210	4455	4455	4455	4455	109
367	20240627	150700	336844615	4470	4470	4470	4470	0
368	20240627	150600	336844615	4470	4470	4470	4470	0
369	20240627	150500	336844615	4470	4470	4470	4470	0
370	20240627	150400	336844615	4470	4470	4470	4470	0
371	20240627	150300	336844615	4470	4470	4470	4470	0
372	20240627	150200	336844615	4470	4470	4470	4470	0
373	20240627	150100	336844615	4470	4470	4470	4470	0
374	20240627	150000	336844615	4470	4470	4470	4470	1
375	20240627	145900	336840145	4455	4465	4465	4455	252
376	20240627	145800	335717365	4470	4470	4470	4470	7
377	20240627	145700	335686075	4480	4475	4480	4470	15
378	20240627	145600	335618950	4475	4475	4480	4475	63
379	20240627	145500	335337020	4475	4465	4475	4465	353
380	20240627	145400	333760865	4475	4470	4475	4470	381
381	20240627	145300	332055900	4465	4455	4465	4455	5546
382	20240627	145200	307319545	4455	4455	4455	4455	0
383	20240627	145100	307319545	4455	4455	4455	4455	0
384	20240627	145000	307319545	4455	4455	4455	4455	0
385	20240627	144900	307319545	4455	4445	4455	4445	773
386	20240627	144800	303879480	4445	4445	4445	4445	0
387	20240627	144700	303879480	4445	4445	4445	4445	552
388	20240627	144600	301425840	4445	4445	4445	4445	0
389	20240627	144500	301425840	4445	4445	4445	4445	3
390	20240627	144400	301412505	4445	4445	4445	4445	0
391	20240627	144300	301412505	4445	4435	4445	4435	849
392	20240627	144200	297640030	4435	4435	4435	4435	0
393	20240627	144100	297640030	4435	4440	4440	4435	200
394	20240627	144000	296752990	4440	4440	4440	4440	2
395	20240627	143900	296744110	4445	4445	4445	4445	0
396	20240627	143800	296744110	4445	4445	4445	4445	0
397	20240627	143700	296744110	4445	4445	4445	4445	0
398	20240627	143600	296744110	4445	4445	4445	4445	0
399	20240627	143500	296744110	4445	4445	4445	4445	10
400	20240627	143400	296699660	4445	4445	4445	4445	0
401	20240627	143300	296699660	4445	4445	4445	4445	0
402	20240627	143200	296699660	4445	4445	4445	4445	0
403	20240627	143100	296699660	4445	4445	4445	4445	107
404	20240627	143000	296224045	4445	4445	4445	4445	0
405	20240627	142900	296224045	4445	4445	4445	4445	0
406	20240627	142800	296224045	4445	4445	4445	4445	1
407	20240627	142700	296219600	4450	4450	4450	4450	8
408	20240627	142600	296184000	4450	4445	4450	4435	5
409	20240627	142500	296161780	4435	4440	4440	4435	1279
410	20240627	142400	290486020	4450	4450	4450	4450	0
411	20240627	142300	290486020	4450	4450	4450	4450	1
412	20240627	142200	290481570	4440	4440	4440	4440	0
413	20240627	142100	290481570	4440	4440	4440	4440	134
414	20240627	142000	289886610	4455	4455	4455	4455	0
415	20240627	141900	289886610	4455	4455	4455	4455	0
416	20240627	141800	289886610	4455	4455	4455	4455	0
417	20240627	141700	289886610	4455	4455	4455	4455	0
418	20240627	141600	289886610	4455	4455	4455	4455	0
419	20240627	141500	289886610	4455	4450	4455	4440	96
420	20240627	141400	289459600	4450	4450	4450	4450	341
421	20240627	141300	287942150	4450	4450	4450	4450	0
422	20240627	141200	287942150	4450	4450	4450	4450	159
423	20240627	141100	287234600	4450	4450	4450	4450	0
424	20240627	141000	287234600	4450	4450	4450	4450	0
425	20240627	140900	287234600	4450	4450	4450	4450	510
426	20240627	140800	284965100	4450	4450	4450	4450	1
427	20240627	140700	284960650	4445	4445	4445	4445	393
428	20240627	140600	283213765	4445	4425	4445	4425	7
429	20240627	140500	283182770	4425	4425	4425	4425	100
430	20240627	140400	282740270	4445	4445	4445	4445	0
431	20240627	140300	282740270	4445	4445	4445	4445	0
432	20240627	140200	282740270	4445	4430	4445	4430	56
433	20240627	140100	282492175	4430	4430	4430	4430	1
434	20240627	140000	282487745	4425	4425	4425	4425	10
435	20240627	135900	282443495	4440	4440	4440	4440	1001
436	20240627	135800	277999055	4440	4440	4440	4440	0
437	20240627	135700	277999055	4440	4440	4440	4440	0
438	20240627	135600	277999055	4440	4440	4440	4440	322
439	20240627	135500	276569375	4440	4440	4440	4440	0
440	20240627	135400	276569375	4440	4440	4440	4440	0
441	20240627	135300	276569375	4440	4440	4440	4440	0
442	20240627	135200	276569375	4440	4440	4440	4440	0
443	20240627	135100	276569375	4440	4435	4440	4435	514
444	20240627	135000	274288245	4445	4445	4445	4445	0
445	20240627	134900	274288245	4445	4445	4445	4445	0
446	20240627	134800	274288245	4445	4445	4445	4445	0
447	20240627	134700	274288245	4445	4445	4445	4445	0
448	20240627	134600	274288245	4445	4445	4445	4445	0
449	20240627	134500	274288245	4445	4445	4445	4445	0
450	20240627	134400	274288245	4445	4445	4445	4445	0
451	20240627	134300	274288245	4445	4445	4445	4445	0
452	20240627	134200	274288245	4445	4445	4445	4445	1
453	20240627	134100	274283800	4415	4415	4415	4415	0
454	20240627	134000	274283800	4415	4435	4435	4415	4000
455	20240627	133900	256592410	4445	4445	4445	4445	0
456	20240627	133800	256592410	4445	4445	4445	4445	0
457	20240627	133700	256592410	4445	4445	4445	4445	300
458	20240627	133600	255258910	4445	4445	4445	4445	0
459	20240627	133500	255258910	4445	4445	4445	4445	0
460	20240627	133400	255258910	4445	4445	4445	4445	0
461	20240627	133300	255258910	4445	4445	4445	4445	0
462	20240627	133200	255258910	4445	4445	4445	4445	370
463	20240627	133100	253614260	4445	4445	4445	4445	0
464	20240627	133000	253614260	4445	4445	4445	4445	1
465	20240627	132900	253609815	4430	4430	4430	4430	0
466	20240627	132800	253609815	4430	4430	4430	4430	0
467	20240627	132700	253609815	4430	4430	4430	4430	415
468	20240627	132600	251771365	4445	4445	4445	4445	0
469	20240627	132500	251771365	4445	4445	4445	4445	0
470	20240627	132400	251771365	4445	4445	4445	4445	0
471	20240627	132300	251771365	4445	4440	4445	4440	53
472	20240627	132200	251536040	4435	4435	4435	4435	54
473	20240627	132100	251296550	4435	4435	4435	4435	0
474	20240627	132000	251296550	4435	4435	4435	4435	1
475	20240627	131900	251292115	4430	4430	4430	4430	0
476	20240627	131800	251292115	4430	4430	4430	4430	2
477	20240627	131700	251283255	4435	4435	4435	4435	0
478	20240627	131600	251283255	4435	4435	4435	4435	0
479	20240627	131500	251283255	4435	4435	4435	4435	90
480	20240627	131400	250884105	4435	4435	4435	4435	0
481	20240627	131300	250884105	4435	4440	4440	4435	10
482	20240627	131200	250839730	4430	4435	4435	4430	53
483	20240627	131100	250604680	4435	4435	4435	4435	35
484	20240627	131000	250449455	4435	4435	4435	4435	0
485	20240627	130900	250449455	4435	4435	4435	4435	0
486	20240627	130800	250449455	4435	4435	4435	4435	90
487	20240627	130700	250050305	4435	4435	4435	4435	0
488	20240627	130600	250050305	4435	4425	4435	4420	844
489	20240627	130500	246317895	4430	4435	4435	4430	16
490	20240627	130400	246246975	4435	4435	4435	4435	8
491	20240627	130300	246211495	4440	4440	4440	4440	0
492	20240627	130200	246211495	4440	4440	4440	4440	1
493	20240627	130100	246207055	4425	4425	4425	4425	0
494	20240627	130000	246207055	4425	4425	4425	4425	65
495	20240627	125900	245919430	4425	4425	4425	4425	0
496	20240627	125800	245919430	4425	4425	4425	4425	0
497	20240627	125700	245919430	4425	4425	4425	4425	510
498	20240627	125600	243662680	4425	4430	4430	4425	325
499	20240627	125500	242223990	4435	4435	4435	4435	46
500	20240627	125400	242019980	4425	4425	4425	4425	0
501	20240627	125300	242019980	4425	4425	4425	4425	0
502	20240627	125200	242019980	4425	4425	4425	4425	0
503	20240627	125100	242019980	4425	4425	4425	4425	0
504	20240627	125000	242019980	4425	4425	4425	4425	0
505	20240627	124900	242019980	4425	4425	4425	4425	0
506	20240627	124800	242019980	4425	4425	4425	4425	0
507	20240627	124700	242019980	4425	4425	4425	4425	0
508	20240627	124600	242019980	4425	4425	4425	4425	0
509	20240627	124500	242019980	4425	4425	4425	4425	0
510	20240627	124400	242019980	4425	4425	4425	4425	0
511	20240627	124300	242019980	4425	4435	4435	4425	20
512	20240627	124200	241931360	4445	4445	4445	4445	0
513	20240627	124100	241931360	4445	4445	4445	4445	0
514	20240627	124000	241931360	4445	4445	4445	4445	0
515	20240627	123900	241931360	4445	4445	4445	4445	0
516	20240627	123800	241931360	4445	4445	4445	4445	55
517	20240627	123700	241686885	4445	4445	4445	4445	0
518	20240627	123600	241686885	4445	4445	4445	4445	0
519	20240627	123500	241686885	4445	4445	4445	4445	0
520	20240627	123400	241686885	4445	4445	4445	4445	0
521	20240627	123300	241686885	4445	4445	4445	4420	457
522	20240627	123200	239666770	4420	4420	4420	4420	672
523	20240627	123100	236696530	4425	4440	4440	4425	1328
524	20240627	123000	230817560	4445	4445	4445	4445	52
525	20240627	122900	230586420	4445	4445	4445	4445	0
526	20240627	122800	230586420	4445	4445	4445	4445	0
527	20240627	122700	230586420	4445	4445	4445	4445	0
528	20240627	122600	230586420	4445	4445	4445	4445	0
529	20240627	122500	230586420	4445	4440	4445	4440	215
530	20240627	122400	229631270	4435	4435	4435	4435	0
531	20240627	122300	229631270	4435	4435	4435	4435	0
532	20240627	122200	229631270	4435	4435	4435	4435	0
533	20240627	122100	229631270	4435	4435	4435	4435	0
534	20240627	122000	229631270	4435	4435	4435	4435	0
535	20240627	121900	229631270	4435	4435	4435	4435	0
536	20240627	121800	229631270	4435	4435	4435	4435	241
537	20240627	121700	228562435	4435	4435	4435	4435	0
538	20240627	121600	228562435	4435	4435	4435	4435	0
539	20240627	121500	228562435	4435	4435	4435	4435	0
540	20240627	121400	228562435	4435	4435	4435	4435	1
541	20240627	121300	228558000	4435	4435	4435	4435	0
542	20240627	121200	228558000	4435	4435	4435	4435	30
543	20240627	121100	228424950	4435	4435	4435	4435	45
544	20240627	121000	228225375	4435	4435	4435	4435	10
545	20240627	120900	228181025	4435	4435	4435	4435	0
546	20240627	120800	228181025	4435	4435	4435	4435	0
547	20240627	120700	228181025	4435	4435	4435	4435	0
548	20240627	120600	228181025	4435	4435	4435	4435	1
549	20240627	120500	228176590	4430	4430	4430	4430	0
550	20240627	120400	228176590	4430	4435	4435	4430	150
551	20240627	120300	227512075	4435	4435	4435	4435	0
552	20240627	120200	227512075	4435	4435	4435	4435	0
553	20240627	120100	227512075	4435	4435	4435	4435	295
554	20240627	120000	226203750	4435	4435	4435	4435	0
555	20240627	115900	226203750	4435	4435	4435	4435	1
556	20240627	115800	226199315	4435	4435	4435	4435	0
557	20240627	115700	226199315	4435	4435	4435	4435	0
558	20240627	115600	226199315	4435	4435	4435	4435	1087
559	20240627	115500	221378470	4440	4440	4440	4440	365
560	20240627	115400	219757870	4445	4445	4445	4445	0
561	20240627	115300	219757870	4445	4445	4445	4445	0
562	20240627	115200	219757870	4445	4445	4445	4445	0
563	20240627	115100	219757870	4445	4445	4445	4445	0
564	20240627	115000	219757870	4445	4445	4445	4445	0
565	20240627	114900	219757870	4445	4445	4445	4445	0
566	20240627	114800	219757870	4445	4445	4445	4445	0
567	20240627	114700	219757870	4445	4445	4445	4445	0
568	20240627	114600	219757870	4445	4435	4445	4435	371
569	20240627	114500	218111035	4445	4445	4445	4445	0
570	20240627	114400	218111035	4445	4445	4445	4445	0
571	20240627	114300	218111035	4445	4445	4445	4445	0
572	20240627	114200	218111035	4445	4445	4445	4445	0
573	20240627	114100	218111035	4445	4445	4445	4445	0
574	20240627	114000	218111035	4445	4445	4445	4445	0
575	20240627	113900	218111035	4445	4445	4445	4445	1
576	20240627	113800	218106590	4445	4445	4445	4445	0
577	20240627	113700	218106590	4445	4445	4445	4445	0
578	20240627	113600	218106590	4445	4445	4445	4445	0
579	20240627	113500	218106590	4445	4440	4445	4440	11
580	20240627	113400	218057745	4425	4425	4425	4425	0
581	20240627	113300	218057745	4425	4425	4425	4425	136
582	20240627	113200	217455945	4430	4430	4430	4430	14
583	20240627	113100	217393925	4445	4445	4445	4445	0
584	20240627	113000	217393925	4445	4445	4445	4445	0
585	20240627	112900	217393925	4445	4445	4445	4445	0
586	20240627	112800	217393925	4445	4445	4445	4445	0
587	20240627	112700	217393925	4445	4445	4445	4445	1
588	20240627	112600	217389480	4435	4435	4435	4430	1016
589	20240627	112500	212883560	4440	4445	4445	4440	10
590	20240627	112400	212839150	4440	4425	4440	4425	1881
591	20240627	112300	204500710	4430	4430	4430	4430	17
592	20240627	112200	204425400	4435	4440	4440	4435	24
593	20240627	112100	204318880	4435	4435	4435	4435	8
594	20240627	112000	204283400	4440	4440	4440	4440	8
595	20240627	111900	204247880	4445	4440	4445	4440	28
596	20240627	111800	204123470	4435	4435	4435	4435	0
597	20240627	111700	204123470	4435	4435	4435	4435	8
598	20240627	111600	204087990	4440	4440	4440	4440	0
599	20240627	111500	204087990	4440	4440	4440	4440	1
600	20240627	111400	204083550	4445	4445	4445	4445	0
601	20240627	111300	204083550	4445	4445	4445	4445	0
602	20240627	111200	204083550	4445	4445	4445	4445	25
603	20240627	111100	203972425	4445	4425	4445	4425	84
604	20240627	111000	203600705	4425	4445	4445	4425	61
605	20240627	110900	203330600	4430	4430	4430	4430	20
606	20240627	110800	203242000	4435	4440	4450	4435	26
607	20240627	110700	203126615	4435	4445	4445	4435	21
608	20240627	110600	203033420	4425	4435	4435	4425	1671
609	20240627	110500	195635000	4455	4455	4455	4455	0
610	20240627	110400	195635000	4455	4455	4455	4455	0
611	20240627	110300	195635000	4455	4455	4455	4455	0
612	20240627	110200	195635000	4455	4455	4455	4455	0
613	20240627	110100	195635000	4455	4455	4455	4455	0
614	20240627	110000	195635000	4455	4455	4455	4455	0
615	20240627	105900	195635000	4455	4455	4455	4435	96
616	20240627	105800	195209200	4435	4435	4435	4435	93
617	20240627	105700	194796745	4455	4455	4455	4455	0
618	20240627	105600	194796745	4455	4455	4455	4455	1
619	20240627	105500	194792290	4435	4435	4435	4435	667
620	20240627	105400	191834145	4460	4460	4460	4460	2
621	20240627	105300	191825225	4420	4430	4430	4420	6375
622	20240627	105200	163617485	4430	4445	4445	4430	424
623	20240627	105100	161737865	4450	4450	4450	4450	0
624	20240627	105000	161737865	4450	4465	4465	4450	69
625	20240627	104900	161430800	4450	4450	4450	4450	0
626	20240627	104800	161430800	4450	4450	4450	4450	0
627	20240627	104700	161430800	4450	4450	4450	4450	1
628	20240627	104600	161426350	4470	4470	4470	4470	0
629	20240627	104500	161426350	4470	4470	4470	4470	0
630	20240627	104400	161426350	4470	4470	4470	4470	1
631	20240627	104300	161421880	4470	4470	4470	4470	0
632	20240627	104200	161421880	4470	4470	4470	4470	1
633	20240627	104100	161417410	4470	4445	4470	4445	101
634	20240627	104000	160968440	4470	4470	4470	4470	0
635	20240627	103900	160968440	4470	4470	4470	4470	0
636	20240627	103800	160968440	4470	4470	4470	4470	0
637	20240627	103700	160968440	4470	4470	4470	4470	1
638	20240627	103600	160963970	4450	4455	4455	4450	8202
639	20240627	103500	124459920	4460	4460	4460	4460	1
640	20240627	103400	124455460	4470	4470	4470	4470	0
641	20240627	103300	124455460	4470	4470	4470	4470	0
642	20240627	103200	124455460	4470	4470	4470	4470	0
643	20240627	103100	124455460	4470	4470	4470	4470	100
644	20240627	103000	124008460	4470	4470	4470	4470	231
645	20240627	102900	122975890	4470	4455	4470	4455	2
646	20240627	102800	122966965	4470	4470	4470	4470	0
647	20240627	102700	122966965	4470	4470	4470	4470	0
648	20240627	102600	122966965	4470	4470	4470	4470	0
649	20240627	102500	122966965	4470	4470	4470	4470	0
650	20240627	102400	122966965	4470	4470	4470	4470	0
651	20240627	102300	122966965	4470	4470	4470	4470	0
652	20240627	102200	122966965	4470	4470	4470	4470	0
653	20240627	102100	122966965	4470	4470	4470	4470	0
654	20240627	102000	122966965	4470	4470	4470	4470	0
655	20240627	101900	122966965	4470	4470	4470	4470	0
656	20240627	101800	122966965	4470	4470	4470	4470	1
657	20240627	101700	122962495	4470	4470	4470	4470	200
658	20240627	101600	122068495	4470	4460	4470	4450	222
659	20240627	101500	121076565	4470	4470	4470	4470	0
660	20240627	101400	121076565	4470	4470	4470	4470	0
661	20240627	101300	121076565	4470	4470	4470	4470	0
662	20240627	101200	121076565	4470	4470	4470	4470	1
663	20240627	101100	121072095	4460	4460	4460	4460	34
664	20240627	101000	120920455	4470	4470	4470	4470	1
665	20240627	100900	120915985	4465	4465	4465	4465	2
666	20240627	100800	120907055	4475	4475	4475	4475	0
667	20240627	100700	120907055	4475	4475	4475	4475	0
668	20240627	100600	120907055	4475	4475	4475	4450	6
669	20240627	100500	120880230	4475	4470	4475	4470	31
670	20240627	100400	120741655	4470	4470	4470	4470	0
671	20240627	100300	120741655	4470	4460	4470	4460	11
672	20240627	100200	120692555	4450	4455	4455	4450	124
673	20240627	100100	120140480	4445	4445	4445	4445	0
674	20240627	100000	120140480	4445	4445	4445	4445	0
675	20240627	095900	120140480	4445	4445	4445	4445	0
676	20240627	095800	120140480	4445	4445	4445	4445	0
677	20240627	095700	120140480	4445	4450	4450	4445	614
678	20240627	095600	117411155	4445	4445	4445	4445	0
679	20240627	095500	117411155	4445	4445	4445	4445	263
680	20240627	095400	116242120	4445	4445	4445	4445	50
681	20240627	095300	116019870	4425	4425	4425	4425	0
682	20240627	095200	116019870	4425	4425	4425	4425	350
683	20240627	095100	114471120	4425	4430	4430	4425	500
684	20240627	095000	112258570	4425	4425	4425	4425	0
685	20240627	094900	112258570	4425	4425	4425	4425	8
686	20240627	094800	112223170	4445	4425	4445	4425	2
687	20240627	094700	112214300	4420	4425	4425	4420	400
688	20240627	094600	110444440	4430	4440	4440	4420	3977
689	20240627	094500	92826915	4440	4445	4445	4440	669
690	20240627	094400	89855230	4445	4450	4450	4445	328
691	20240627	094300	88397130	4455	4460	4460	4455	7
692	20240627	094200	88365930	4465	4465	4465	4465	0
693	20240627	094100	88365930	4465	4465	4465	4465	0
694	20240627	094000	88365930	4465	4475	4475	4465	5
695	20240627	093900	88343585	4480	4480	4480	4480	0
696	20240627	093800	88343585	4480	4480	4480	4480	0
697	20240627	093700	88343585	4480	4480	4480	4480	1
698	20240627	093600	88339105	4470	4470	4470	4470	200
699	20240627	093500	87445105	4480	4480	4480	4480	0
700	20240627	093400	87445105	4480	4480	4480	4480	1
701	20240627	093300	87440625	4450	4465	4465	4450	6300
702	20240627	093200	59391420	4485	4485	4485	4485	0
703	20240627	093100	59391420	4485	4485	4485	4485	11
704	20240627	093000	59342085	4485	4485	4485	4485	1
705	20240627	092900	59337600	4485	4480	4485	4480	2
706	20240627	092800	59328635	4485	4485	4485	4485	12
707	20240627	092700	59274815	4490	4490	4490	4490	10
708	20240627	092600	59229915	4485	4485	4485	4485	3
709	20240627	092500	59216460	4485	4485	4485	4485	0
710	20240627	092400	59216460	4485	4485	4485	4485	1
711	20240627	092300	59211975	4480	4480	4480	4480	0
712	20240627	092200	59211975	4480	4480	4480	4480	25
713	20240627	092100	59099975	4485	4485	4485	4485	20
714	20240627	092000	59010275	4505	4505	4505	4505	0
715	20240627	091900	59010275	4505	4505	4505	4505	0
716	20240627	091800	59010275	4505	4505	4505	4505	10
717	20240627	091700	58965225	4505	4505	4505	4505	0
718	20240627	091600	58965225	4505	4505	4505	4505	0
719	20240627	091500	58965225	4505	4500	4505	4500	2
720	20240627	091400	58956220	4500	4495	4500	4495	324
721	20240627	091300	57498720	4495	4495	4495	4495	202
722	20240627	091200	56590730	4495	4490	4495	4490	13
723	20240627	091100	56532355	4490	4495	4495	4490	5
724	20240627	091000	56509885	4495	4495	4495	4495	1
725	20240627	090900	56505390	4490	4490	4490	4490	0
726	20240627	090800	56505390	4490	4490	4490	4490	0
727	20240627	090700	56505390	4490	4490	4490	4490	0
728	20240627	090600	56505390	4490	4490	4490	4490	531
729	20240627	090500	54121200	4465	4465	4465	4465	0
730	20240627	090400	54121200	4465	4470	4470	4465	5601
731	20240627	090300	29098735	4500	4500	4500	4500	0
732	20240627	090200	29098735	4500	4500	4500	4500	1
733	20240627	090100	29094235	4500	4500	4500	4500	0
734	20240627	090000	29094235	4500	4500	4505	4490	6465