KissMeData/400760/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	213100	366277835	3640	3640	3640	3640	1375
3	20240627	213000	366277835	3640	3640	3640	3640	0
4	20240627	212900	366277835	3640	3640	3640	3640	0
5	20240627	212800	366277835	3640	3640	3640	3640	0
6	20240627	212700	366277835	3640	3640	3640	3640	0
7	20240627	212600	366277835	3640	3640	3640	3640	0
8	20240627	212500	366277835	3640	3640	3640	3640	0
9	20240627	212400	366277835	3640	3640	3640	3640	0
10	20240627	212300	366277835	3640	3640	3640	3640	0
11	20240627	212200	366277835	3640	3640	3640	3640	0
12	20240627	212100	366277835	3640	3640	3640	3640	0
13	20240627	212000	366277835	3640	3640	3640	3640	0
14	20240627	211900	366277835	3640	3640	3640	3640	0
15	20240627	211800	366277835	3640	3640	3640	3640	0
16	20240627	211700	366277835	3640	3640	3640	3640	0
17	20240627	211600	366277835	3640	3640	3640	3640	0
18	20240627	211500	366277835	3640	3640	3640	3640	0
19	20240627	211400	366277835	3640	3640	3640	3640	0
20	20240627	211300	366277835	3640	3640	3640	3640	0
21	20240627	211200	366277835	3640	3640	3640	3640	0
22	20240627	211100	366277835	3640	3640	3640	3640	0
23	20240627	211000	366277835	3640	3640	3640	3640	0
24	20240627	210900	366277835	3640	3640	3640	3640	0
25	20240627	210800	366277835	3640	3640	3640	3640	0
26	20240627	210700	366277835	3640	3640	3640	3640	0
27	20240627	210600	366277835	3640	3640	3640	3640	0
28	20240627	210500	366277835	3640	3640	3640	3640	0
29	20240627	210400	366277835	3640	3640	3640	3640	0
30	20240627	210300	366277835	3640	3640	3640	3640	0
31	20240627	210200	366277835	3640	3640	3640	3640	0
32	20240627	210100	366277835	3640	3640	3640	3640	1375
33	20240627	210000	366277835	3640	3640	3640	3640	0
34	20240627	205900	366277835	3640	3640	3640	3640	0
35	20240627	205800	366277835	3640	3640	3640	3640	0
36	20240627	205700	366277835	3640	3640	3640	3640	0
37	20240627	205600	366277835	3640	3640	3640	3640	0
38	20240627	205500	366277835	3640	3640	3640	3640	0
39	20240627	205400	366277835	3640	3640	3640	3640	0
40	20240627	205300	366277835	3640	3640	3640	3640	0
41	20240627	205200	366277835	3640	3640	3640	3640	0
42	20240627	205100	366277835	3640	3640	3640	3640	0
43	20240627	205000	366277835	3640	3640	3640	3640	0
44	20240627	204900	366277835	3640	3640	3640	3640	0
45	20240627	204800	366277835	3640	3640	3640	3640	0
46	20240627	204700	366277835	3640	3640	3640	3640	0
47	20240627	204600	366277835	3640	3640	3640	3640	0
48	20240627	204500	366277835	3640	3640	3640	3640	0
49	20240627	204400	366277835	3640	3640	3640	3640	0
50	20240627	204300	366277835	3640	3640	3640	3640	0
51	20240627	204200	366277835	3640	3640	3640	3640	0
52	20240627	204100	366277835	3640	3640	3640	3640	0
53	20240627	204000	366277835	3640	3640	3640	3640	0
54	20240627	203900	366277835	3640	3640	3640	3640	0
55	20240627	203800	366277835	3640	3640	3640	3640	0
56	20240627	203700	366277835	3640	3640	3640	3640	0
57	20240627	203600	366277835	3640	3640	3640	3640	0
58	20240627	203500	366277835	3640	3640	3640	3640	0
59	20240627	203400	366277835	3640	3640	3640	3640	0
60	20240627	203300	366277835	3640	3640	3640	3640	0
61	20240627	203200	366277835	3640	3640	3640	3640	0
62	20240627	203100	366277835	3640	3640	3640	3640	1375
63	20240627	203000	366277835	3640	3640	3640	3640	0
64	20240627	202900	366277835	3640	3640	3640	3640	0
65	20240627	202800	366277835	3640	3640	3640	3640	0
66	20240627	202700	366277835	3640	3640	3640	3640	0
67	20240627	202600	366277835	3640	3640	3640	3640	0
68	20240627	202500	366277835	3640	3640	3640	3640	0
69	20240627	202400	366277835	3640	3640	3640	3640	0
70	20240627	202300	366277835	3640	3640	3640	3640	0
71	20240627	202200	366277835	3640	3640	3640	3640	0
72	20240627	202100	366277835	3640	3640	3640	3640	0
73	20240627	202000	366277835	3640	3640	3640	3640	0
74	20240627	201900	366277835	3640	3640	3640	3640	0
75	20240627	201800	366277835	3640	3640	3640	3640	0
76	20240627	201700	366277835	3640	3640	3640	3640	0
77	20240627	201600	366277835	3640	3640	3640	3640	0
78	20240627	201500	366277835	3640	3640	3640	3640	0
79	20240627	201400	366277835	3640	3640	3640	3640	0
80	20240627	201300	366277835	3640	3640	3640	3640	0
81	20240627	201200	366277835	3640	3640	3640	3640	0
82	20240627	201100	366277835	3640	3640	3640	3640	0
83	20240627	201000	366277835	3640	3640	3640	3640	0
84	20240627	200900	366277835	3640	3640	3640	3640	0
85	20240627	200800	366277835	3640	3640	3640	3640	0
86	20240627	200700	366277835	3640	3640	3640	3640	0
87	20240627	200600	366277835	3640	3640	3640	3640	0
88	20240627	200500	366277835	3640	3640	3640	3640	0
89	20240627	200400	366277835	3640	3640	3640	3640	0
90	20240627	200300	366277835	3640	3640	3640	3640	0
91	20240627	200200	366277835	3640	3640	3640	3640	0
92	20240627	200100	366277835	3640	3640	3640	3640	1375
93	20240627	200000	366277835	3640	3640	3640	3640	0
94	20240627	195900	366277835	3640	3640	3640	3640	0
95	20240627	195800	366277835	3640	3640	3640	3640	0
96	20240627	195700	366277835	3640	3640	3640	3640	0
97	20240627	195600	366277835	3640	3640	3640	3640	0
98	20240627	195500	366277835	3640	3640	3640	3640	0
99	20240627	195400	366277835	3640	3640	3640	3640	0
100	20240627	195300	366277835	3640	3640	3640	3640	0
101	20240627	195200	366277835	3640	3640	3640	3640	0
102	20240627	195100	366277835	3640	3640	3640	3640	0
103	20240627	195000	366277835	3640	3640	3640	3640	0
104	20240627	194900	366277835	3640	3640	3640	3640	0
105	20240627	194800	366277835	3640	3640	3640	3640	0
106	20240627	194700	366277835	3640	3640	3640	3640	0
107	20240627	194600	366277835	3640	3640	3640	3640	0
108	20240627	194500	366277835	3640	3640	3640	3640	0
109	20240627	194400	366277835	3640	3640	3640	3640	0
110	20240627	194300	366277835	3640	3640	3640	3640	0
111	20240627	194200	366277835	3640	3640	3640	3640	0
112	20240627	194100	366277835	3640	3640	3640	3640	0
113	20240627	194000	366277835	3640	3640	3640	3640	0
114	20240627	193900	366277835	3640	3640	3640	3640	0
115	20240627	193800	366277835	3640	3640	3640	3640	0
116	20240627	193700	366277835	3640	3640	3640	3640	0
117	20240627	193600	366277835	3640	3640	3640	3640	0
118	20240627	193500	366277835	3640	3640	3640	3640	0
119	20240627	193400	366277835	3640	3640	3640	3640	0
120	20240627	193300	366277835	3640	3640	3640	3640	0
121	20240627	193200	366277835	3640	3640	3640	3640	0
122	20240627	193100	366277835	3640	3640	3640	3640	1375
123	20240627	193000	366277835	3640	3640	3640	3640	0
124	20240627	192900	366277835	3640	3640	3640	3640	0
125	20240627	192800	366277835	3640	3640	3640	3640	0
126	20240627	192700	366277835	3640	3640	3640	3640	0
127	20240627	192600	366277835	3640	3640	3640	3640	0
128	20240627	192500	366277835	3640	3640	3640	3640	0
129	20240627	192400	366277835	3640	3640	3640	3640	0
130	20240627	192300	366277835	3640	3640	3640	3640	0
131	20240627	192200	366277835	3640	3640	3640	3640	0
132	20240627	192100	366277835	3640	3640	3640	3640	0
133	20240627	192000	366277835	3640	3640	3640	3640	0
134	20240627	191900	366277835	3640	3640	3640	3640	0
135	20240627	191800	366277835	3640	3640	3640	3640	0
136	20240627	191700	366277835	3640	3640	3640	3640	0
137	20240627	191600	366277835	3640	3640	3640	3640	0
138	20240627	191500	366277835	3640	3640	3640	3640	0
139	20240627	191400	366277835	3640	3640	3640	3640	0
140	20240627	191300	366277835	3640	3640	3640	3640	0
141	20240627	191200	366277835	3640	3640	3640	3640	0
142	20240627	191100	366277835	3640	3640	3640	3640	0
143	20240627	191000	366277835	3640	3640	3640	3640	0
144	20240627	190900	366277835	3640	3640	3640	3640	0
145	20240627	190800	366277835	3640	3640	3640	3640	0
146	20240627	190700	366277835	3640	3640	3640	3640	0
147	20240627	190600	366277835	3640	3640	3640	3640	0
148	20240627	190500	366277835	3640	3640	3640	3640	0
149	20240627	190400	366277835	3640	3640	3640	3640	0
150	20240627	190300	366277835	3640	3640	3640	3640	0
151	20240627	190200	366277835	3640	3640	3640	3640	0
152	20240627	190100	366277835	3640	3640	3640	3640	1375
153	20240627	190000	366277835	3640	3640	3640	3640	0
154	20240627	185900	366277835	3640	3640	3640	3640	0
155	20240627	185800	366277835	3640	3640	3640	3640	0
156	20240627	185700	366277835	3640	3640	3640	3640	0
157	20240627	185600	366277835	3640	3640	3640	3640	0
158	20240627	185500	366277835	3640	3640	3640	3640	0
159	20240627	185400	366277835	3640	3640	3640	3640	0
160	20240627	185300	366277835	3640	3640	3640	3640	0
161	20240627	185200	366277835	3640	3640	3640	3640	0
162	20240627	185100	366277835	3640	3640	3640	3640	0
163	20240627	185000	366277835	3640	3640	3640	3640	0
164	20240627	184900	366277835	3640	3640	3640	3640	0
165	20240627	184800	366277835	3640	3640	3640	3640	0
166	20240627	184700	366277835	3640	3640	3640	3640	0
167	20240627	184600	366277835	3640	3640	3640	3640	0
168	20240627	184500	366277835	3640	3640	3640	3640	0
169	20240627	184400	366277835	3640	3640	3640	3640	0
170	20240627	184300	366277835	3640	3640	3640	3640	0
171	20240627	184200	366277835	3640	3640	3640	3640	0
172	20240627	184100	366277835	3640	3640	3640	3640	0
173	20240627	184000	366277835	3640	3640	3640	3640	0
174	20240627	183900	366277835	3640	3640	3640	3640	0
175	20240627	183800	366277835	3640	3640	3640	3640	0
176	20240627	183700	366277835	3640	3640	3640	3640	0
177	20240627	183600	366277835	3640	3640	3640	3640	0
178	20240627	183500	366277835	3640	3640	3640	3640	0
179	20240627	183400	366277835	3640	3640	3640	3640	0
180	20240627	183300	366277835	3640	3640	3640	3640	0
181	20240627	183200	366277835	3640	3640	3640	3640	0
182	20240627	183100	366277835	3640	3640	3640	3640	1375
183	20240627	183000	366277835	3640	3640	3640	3640	0
184	20240627	182900	366277835	3640	3640	3640	3640	0
185	20240627	182800	366277835	3640	3640	3640	3640	0
186	20240627	182700	366277835	3640	3640	3640	3640	0
187	20240627	182600	366277835	3640	3640	3640	3640	0
188	20240627	182500	366277835	3640	3640	3640	3640	0
189	20240627	182400	366277835	3640	3640	3640	3640	0
190	20240627	182300	366277835	3640	3640	3640	3640	0
191	20240627	182200	366277835	3640	3640	3640	3640	0
192	20240627	182100	366277835	3640	3640	3640	3640	0
193	20240627	182000	366277835	3640	3640	3640	3640	0
194	20240627	181900	366277835	3640	3640	3640	3640	0
195	20240627	181800	366277835	3640	3640	3640	3640	0
196	20240627	181700	366277835	3640	3640	3640	3640	0
197	20240627	181600	366277835	3640	3640	3640	3640	0
198	20240627	181500	366277835	3640	3640	3640	3640	0
199	20240627	181400	366277835	3640	3640	3640	3640	0
200	20240627	181300	366277835	3640	3640	3640	3640	0
201	20240627	181200	366277835	3640	3640	3640	3640	0
202	20240627	181100	366277835	3640	3640	3640	3640	0
203	20240627	181000	366277835	3640	3640	3640	3640	0
204	20240627	180900	366277835	3640	3640	3640	3640	0
205	20240627	180800	366277835	3640	3640	3640	3640	0
206	20240627	180700	366277835	3640	3640	3640	3640	0
207	20240627	180600	366277835	3640	3640	3640	3640	0
208	20240627	180500	366277835	3640	3640	3640	3640	0
209	20240627	180400	366277835	3640	3640	3640	3640	0
210	20240627	180300	366277835	3640	3640	3640	3640	0
211	20240627	180200	366277835	3640	3640	3640	3640	0
212	20240627	180100	366277835	3640	3640	3640	3640	1375
213	20240627	180000	366277835	3640	3640	3640	3640	0
214	20240627	175900	366277835	3640	3640	3640	3640	0
215	20240627	175800	366277835	3640	3640	3640	3640	0
216	20240627	175700	366277835	3640	3640	3640	3640	0
217	20240627	175600	366277835	3640	3640	3640	3640	0
218	20240627	175500	366277835	3640	3640	3640	3640	0
219	20240627	175400	366277835	3640	3640	3640	3640	0
220	20240627	175300	366277835	3640	3640	3640	3640	0
221	20240627	175200	366277835	3640	3640	3640	3640	0
222	20240627	175100	366277835	3640	3640	3640	3640	0
223	20240627	175000	366277835	3640	3640	3640	3640	0
224	20240627	174900	366277835	3640	3640	3640	3640	0
225	20240627	174800	366277835	3640	3640	3640	3640	0
226	20240627	174700	366277835	3640	3640	3640	3640	0
227	20240627	174600	366277835	3640	3640	3640	3640	0
228	20240627	174500	366277835	3640	3640	3640	3640	0
229	20240627	174400	366277835	3640	3640	3640	3640	0
230	20240627	174300	366277835	3640	3640	3640	3640	0
231	20240627	174200	366277835	3640	3640	3640	3640	0
232	20240627	174100	366277835	3640	3640	3640	3640	0
233	20240627	174000	366277835	3640	3640	3640	3640	0
234	20240627	173900	366277835	3640	3640	3640	3640	0
235	20240627	173800	366277835	3640	3640	3640	3640	0
236	20240627	173700	366277835	3640	3640	3640	3640	0
237	20240627	173600	366277835	3640	3640	3640	3640	0
238	20240627	173500	366277835	3640	3640	3640	3640	0
239	20240627	173400	366277835	3640	3640	3640	3640	0
240	20240627	173300	366277835	3640	3640	3640	3640	0
241	20240627	173200	366277835	3640	3640	3640	3640	0
242	20240627	173100	366277835	3640	3640	3640	3640	1375
243	20240627	173000	366277835	3640	3640	3640	3640	0
244	20240627	172900	366277835	3640	3640	3640	3640	0
245	20240627	172800	366277835	3640	3640	3640	3640	0
246	20240627	172700	366277835	3640	3640	3640	3640	0
247	20240627	172600	366277835	3640	3640	3640	3640	0
248	20240627	172500	366277835	3640	3640	3640	3640	0
249	20240627	172400	366277835	3640	3640	3640	3640	0
250	20240627	172300	366277835	3640	3640	3640	3640	0
251	20240627	172200	366277835	3640	3640	3640	3640	0
252	20240627	172100	366277835	3640	3640	3640	3640	0
253	20240627	172000	366277835	3640	3640	3640	3640	0
254	20240627	171900	366277835	3640	3640	3640	3640	0
255	20240627	171800	366277835	3640	3640	3640	3640	0
256	20240627	171700	366277835	3640	3640	3640	3640	0
257	20240627	171600	366277835	3640	3640	3640	3640	0
258	20240627	171500	366277835	3640	3640	3640	3640	0
259	20240627	171400	366277835	3640	3640	3640	3640	0
260	20240627	171300	366277835	3640	3640	3640	3640	0
261	20240627	171200	366277835	3640	3640	3640	3640	0
262	20240627	171100	366277835	3640	3640	3640	3640	0
263	20240627	171000	366277835	3640	3640	3640	3640	0
264	20240627	170900	366277835	3640	3640	3640	3640	0
265	20240627	170800	366277835	3640	3640	3640	3640	0
266	20240627	170700	366277835	3640	3640	3640	3640	0
267	20240627	170600	366277835	3640	3640	3640	3640	0
268	20240627	170500	366277835	3640	3640	3640	3640	0
269	20240627	170400	366277835	3640	3640	3640	3640	0
270	20240627	170300	366277835	3640	3640	3640	3640	0
271	20240627	170200	366277835	3640	3640	3640	3640	0
272	20240627	170100	366277835	3640	3640	3640	3640	1375
273	20240627	170000	366277835	3640	3640	3640	3640	0
274	20240627	165900	366277835	3640	3640	3640	3640	0
275	20240627	165800	366277835	3640	3640	3640	3640	0
276	20240627	165700	366277835	3640	3640	3640	3640	0
277	20240627	165600	366277835	3640	3640	3640	3640	0
278	20240627	165500	366277835	3640	3640	3640	3640	0
279	20240627	165400	366277835	3640	3640	3640	3640	0
280	20240627	165300	366277835	3640	3640	3640	3640	0
281	20240627	165200	366277835	3640	3640	3640	3640	0
282	20240627	165100	366277835	3640	3640	3640	3640	0
283	20240627	165000	366277835	3640	3640	3640	3640	0
284	20240627	164900	366277835	3640	3640	3640	3640	0
285	20240627	164800	366277835	3640	3640	3640	3640	0
286	20240627	164700	366277835	3640	3640	3640	3640	0
287	20240627	164600	366277835	3640	3640	3640	3640	0
288	20240627	164500	366277835	3640	3640	3640	3640	0
289	20240627	164400	366277835	3640	3640	3640	3640	0
290	20240627	164300	366277835	3640	3640	3640	3640	0
291	20240627	164200	366277835	3640	3640	3640	3640	0
292	20240627	164100	366277835	3640	3640	3640	3640	0
293	20240627	164000	366277835	3640	3640	3640	3640	0
294	20240627	163900	366277835	3640	3640	3640	3640	0
295	20240627	163800	366277835	3640	3640	3640	3640	0
296	20240627	163700	366277835	3640	3640	3640	3640	0
297	20240627	163600	366277835	3640	3640	3640	3640	0
298	20240627	163500	366277835	3640	3640	3640	3640	0
299	20240627	163400	366277835	3640	3640	3640	3640	0
300	20240627	163300	366277835	3640	3640	3640	3640	0
301	20240627	163200	366277835	3640	3640	3640	3640	0
302	20240627	163100	366277835	3640	3640	3640	3640	1375
303	20240627	163000	366277835	3640	3640	3640	3640	0
304	20240627	162900	366277835	3640	3640	3640	3640	0
305	20240627	162800	366277835	3640	3640	3640	3640	0
306	20240627	162700	366277835	3640	3640	3640	3640	0
307	20240627	162600	366277835	3640	3640	3640	3640	0
308	20240627	162500	366277835	3640	3640	3640	3640	0
309	20240627	162400	366277835	3640	3640	3640	3640	0
310	20240627	162300	366277835	3640	3640	3640	3640	0
311	20240627	162200	366277835	3640	3640	3640	3640	0
312	20240627	162100	366277835	3640	3640	3640	3640	0
313	20240627	162000	366277835	3640	3640	3640	3640	0
314	20240627	161900	366277835	3640	3640	3640	3640	0
315	20240627	161800	366277835	3640	3640	3640	3640	0
316	20240627	161700	366277835	3640	3640	3640	3640	0
317	20240627	161600	366277835	3640	3640	3640	3640	0
318	20240627	161500	366277835	3640	3640	3640	3640	0
319	20240627	161400	366277835	3640	3640	3640	3640	0
320	20240627	161300	366277835	3640	3640	3640	3640	0
321	20240627	161200	366277835	3640	3640	3640	3640	0
322	20240627	161100	366277835	3640	3640	3640	3640	0
323	20240627	161000	366277835	3640	3640	3640	3640	0
324	20240627	160900	366277835	3640	3640	3640	3640	0
325	20240627	160800	366277835	3640	3640	3640	3640	0
326	20240627	160700	366277835	3640	3640	3640	3640	0
327	20240627	160600	366277835	3640	3640	3640	3640	0
328	20240627	160500	366277835	3640	3640	3640	3640	0
329	20240627	160400	366277835	3640	3640	3640	3640	0
330	20240627	160300	366277835	3640	3640	3640	3640	0
331	20240627	160200	366277835	3640	3640	3640	3640	0
332	20240627	160100	366277835	3640	3640	3640	3640	1375
333	20240627	160000	366277835	3640	3640	3640	3640	0
334	20240627	155900	366277835	3640	3640	3640	3640	0
335	20240627	155800	366277835	3640	3640	3640	3640	0
336	20240627	155700	366277835	3640	3640	3640	3640	0
337	20240627	155600	366277835	3640	3640	3640	3640	0
338	20240627	155500	366277835	3640	3640	3640	3640	0
339	20240627	155400	366277835	3640	3640	3640	3640	0
340	20240627	155300	366277835	3640	3640	3640	3640	0
341	20240627	155200	366277835	3640	3640	3640	3640	0
342	20240627	155100	366277835	3640	3640	3640	3640	0
343	20240627	155000	366277835	3640	3640	3640	3640	0
344	20240627	154900	366277835	3640	3640	3640	3640	0
345	20240627	154800	366277835	3640	3640	3640	3640	0
346	20240627	154700	366277835	3640	3640	3640	3640	0
347	20240627	154600	366277835	3640	3640	3640	3640	0
348	20240627	154500	366277835	3640	3640	3640	3640	0
349	20240627	154400	366277835	3640	3640	3640	3640	0
350	20240627	154300	366277835	3640	3640	3640	3640	0
351	20240627	154200	366277835	3640	3640	3640	3640	0
352	20240627	154100	366277835	3640	3640	3640	3640	0
353	20240627	154000	366277835	3640	3640	3640	3640	0
354	20240627	153900	366277835	3640	3640	3640	3640	0
355	20240627	153800	366277835	3640	3640	3640	3640	0
356	20240627	153700	366277835	3640	3640	3640	3640	0
357	20240627	153600	366277835	3640	3640	3640	3640	0
358	20240627	153500	366277835	3640	3640	3640	3640	0
359	20240627	153400	366277835	3640	3640	3640	3640	0
360	20240627	153300	366277835	3640	3640	3640	3640	0
361	20240627	153200	366277835	3640	3640	3640	3640	0
362	20240627	153100	366277835	3640	3640	3640	3640	1375
363	20240627	153000	366277835	3640	3640	3640	3640	1375
364	20240627	152900	361272835	3645	3645	3645	3645	0
365	20240627	152800	361272835	3645	3645	3645	3645	0
366	20240627	152700	361272835	3645	3645	3645	3645	0
367	20240627	152600	361272835	3645	3645	3645	3645	0
368	20240627	152500	361272835	3645	3645	3645	3645	0
369	20240627	152400	361272835	3645	3645	3645	3645	0
370	20240627	152300	361272835	3645	3645	3645	3645	0
371	20240627	152200	361272835	3645	3645	3645	3645	0
372	20240627	152100	361272835	3645	3645	3645	3645	0
373	20240627	152000	361272835	3645	3645	3645	3645	0
374	20240627	151900	361272835	3645	3640	3645	3640	104
375	20240627	151800	360894255	3645	3645	3645	3640	26
376	20240627	151700	360799495	3645	3645	3645	3645	389
377	20240627	151600	359381590	3645	3645	3645	3645	402
378	20240627	151500	357916300	3645	3640	3645	3640	184
379	20240627	151400	357245625	3645	3640	3645	3640	199
380	20240627	151300	356520425	3640	3650	3650	3640	2125
381	20240627	151200	348781150	3650	3650	3650	3650	268
382	20240627	151100	347802950	3650	3650	3650	3645	345
383	20240627	151000	346543950	3650	3640	3650	3640	132
384	20240627	150900	346062165	3650	3650	3650	3650	260
385	20240627	150800	345113165	3650	3645	3650	3640	594
386	20240627	150700	342945380	3645	3645	3645	3645	333
387	20240627	150600	341731595	3645	3645	3645	3645	296
388	20240627	150500	340652675	3645	3645	3645	3645	249
389	20240627	150400	339745070	3645	3645	3645	3645	415
390	20240627	150300	338232395	3645	3645	3645	3645	268
391	20240627	150200	337255535	3645	3645	3645	3645	390
392	20240627	150100	335833985	3645	3645	3645	3645	186
393	20240627	150000	335156015	3645	3640	3645	3640	330
394	20240627	145900	333954670	3640	3645	3645	3640	425
395	20240627	145800	332406000	3645	3645	3645	3640	291
396	20240627	145700	331345860	3645	3645	3645	3625	851
397	20240627	145600	328255880	3645	3645	3645	3625	1440
398	20240627	145500	323029845	3645	3640	3645	3640	388
399	20240627	145400	321616140	3645	3625	3645	3625	214
400	20240627	145300	320836135	3640	3635	3640	3635	606
401	20240627	145200	318630300	3625	3635	3640	3625	273
402	20240627	145100	317637120	3640	3635	3640	3635	424
403	20240627	145000	316094005	3635	3640	3640	3635	545
404	20240627	144900	314111520	3640	3640	3645	3640	364
405	20240627	144800	312786540	3640	3640	3640	3640	575
406	20240627	144700	310693540	3640	3635	3640	3635	345
407	20240627	144600	309438865	3640	3640	3640	3640	107
408	20240627	144500	309049385	3640	3635	3640	3635	555
409	20240627	144400	307030685	3635	3640	3640	3630	435
410	20240627	144300	305449455	3640	3640	3640	3640	332
411	20240627	144200	304240975	3635	3630	3635	3630	383
412	20240627	144100	302850675	3630	3625	3630	3625	258
413	20240627	144000	301914975	3620	3630	3630	3620	664
414	20240627	143900	299506175	3620	3640	3640	3620	1908
415	20240627	143800	292597015	3620	3620	3620	3620	4
416	20240627	143700	292582535	3640	3640	3640	3640	261
417	20240627	143600	291632495	3640	3640	3640	3640	110
418	20240627	143500	291232095	3635	3640	3640	3635	235
419	20240627	143400	290377315	3635	3635	3635	3635	232
420	20240627	143300	289533995	3635	3625	3635	3625	291
421	20240627	143200	288477290	3640	3635	3640	3635	177
422	20240627	143100	287833560	3640	3640	3640	3635	323
423	20240627	143000	286657855	3640	3640	3640	3640	0
424	20240627	142900	286657855	3640	3635	3640	3635	144
425	20240627	142800	286133710	3640	3630	3645	3630	636
426	20240627	142700	283821115	3645	3640	3645	3640	118
427	20240627	142600	283391575	3640	3635	3640	3635	275
428	20240627	142500	282390945	3640	3640	3640	3640	260
429	20240627	142400	281444545	3640	3635	3640	3635	173
430	20240627	142300	280815260	3635	3640	3640	3635	276
431	20240627	142200	279810700	3640	3635	3640	3635	262
432	20240627	142100	278857870	3640	3640	3640	3640	111
433	20240627	142000	278453830	3640	3640	3640	3640	188
434	20240627	141900	277769510	3635	3635	3635	3635	102
435	20240627	141800	277398740	3640	3640	3640	3635	472
436	20240627	141700	275681965	3635	3625	3635	3625	282
437	20240627	141600	274658295	3630	3640	3640	3630	208
438	20240627	141500	273902155	3640	3640	3640	3640	111
439	20240627	141400	273498115	3640	3640	3640	3640	150
440	20240627	141300	272952115	3640	3640	3640	3640	200
441	20240627	141200	272224115	3640	3635	3640	3635	118
442	20240627	141100	271794630	3640	3640	3640	3635	345
443	20240627	141000	270539345	3635	3630	3635	3630	270
444	20240627	140900	269558690	3640	3640	3640	3635	369
445	20240627	140800	268215655	3640	3640	3640	3640	161
446	20240627	140700	267629615	3640	3635	3640	3635	252
447	20240627	140600	266712810	3630	3630	3630	3630	10
448	20240627	140500	266676510	3635	3630	3635	3630	230
449	20240627	140400	265841055	3640	3640	3640	3640	110
450	20240627	140300	265440655	3635	3640	3640	3635	511
451	20240627	140200	263581865	3640	3640	3640	3640	110
452	20240627	140100	263181465	3640	3640	3640	3640	111
453	20240627	140000	262777425	3635	3635	3640	3635	291
454	20240627	135900	261719010	3635	3635	3635	3635	111
455	20240627	135800	261315525	3630	3630	3630	3630	26
456	20240627	135700	261221145	3630	3635	3635	3625	281
457	20240627	135600	260201795	3635	3635	3635	3635	111
458	20240627	135500	259798310	3635	3635	3635	3635	260
459	20240627	135400	258853210	3635	3635	3635	3635	239
460	20240627	135300	257984445	3630	3630	3630	3630	110
461	20240627	135200	257585145	3635	3615	3635	3615	270
462	20240627	135100	256603880	3630	3630	3630	3630	110
463	20240627	135000	256204580	3635	3635	3635	3635	196
464	20240627	134900	255492120	3635	3630	3635	3630	261
465	20240627	134800	254544135	3630	3630	3630	3630	110
466	20240627	134700	254144835	3635	3635	3635	3635	233
467	20240627	134600	253297880	3635	3635	3635	3630	270
468	20240627	134500	252316620	3635	3635	3635	3635	111
469	20240627	134400	251913135	3635	3625	3635	3625	510
470	20240627	134300	250062330	3625	3625	3625	3625	111
471	20240627	134200	249659955	3620	3620	3620	3620	111
472	20240627	134100	249258135	3630	3630	3630	3630	260
473	20240627	134000	248314335	3630	3620	3630	3620	98
474	20240627	133900	247958610	3620	3630	3630	3620	209
475	20240627	133800	247200930	3630	3630	3630	3625	460
476	20240627	133700	245531135	3630	3630	3630	3630	133
477	20240627	133600	245048345	3630	3630	3630	3630	219
478	20240627	133500	244253375	3625	3630	3630	3625	409
479	20240627	133400	242769460	3630	3630	3630	3630	0
480	20240627	133300	242769460	3630	3630	3630	3625	512
481	20240627	133200	240911400	3630	3630	3630	3630	110
482	20240627	133100	240512100	3630	3630	3630	3630	111
483	20240627	133000	240109170	3625	3625	3625	3625	200
484	20240627	132900	239384170	3625	3625	3625	3625	111
485	20240627	132800	238981795	3625	3625	3625	3625	110
486	20240627	132700	238583045	3620	3620	3620	3620	1
487	20240627	132600	238579425	3620	3620	3620	3620	112
488	20240627	132500	238173985	3620	3615	3620	3615	289
489	20240627	132400	237128700	3615	3615	3615	3610	1953
490	20240627	132300	230068965	3625	3625	3625	3625	202
491	20240627	132200	229336715	3620	3620	3620	3620	0
492	20240627	132100	229336715	3620	3620	3620	3620	150
493	20240627	132000	228793715	3620	3620	3620	3620	0
494	20240627	131900	228793715	3620	3620	3620	3620	298
495	20240627	131800	227714955	3625	3625	3625	3625	0
496	20240627	131700	227714955	3625	3625	3625	3625	0
497	20240627	131600	227714955	3625	3620	3625	3620	150
498	20240627	131500	227171210	3625	3625	3625	3625	0
499	20240627	131400	227171210	3625	3620	3625	3620	133
500	20240627	131300	226689100	3625	3620	3625	3620	150
501	20240627	131200	226145355	3625	3625	3625	3625	0
502	20240627	131100	226145355	3625	3625	3625	3625	0
503	20240627	131000	226145355	3625	3625	3625	3625	300
504	20240627	130900	225057855	3625	3625	3625	3625	158
505	20240627	130800	224485105	3620	3620	3620	3620	95
506	20240627	130700	224141205	3620	3620	3620	3620	360
507	20240627	130600	222838005	3620	3620	3620	3620	311
508	20240627	130500	221712185	3620	3620	3620	3620	150
509	20240627	130400	221169185	3625	3625	3625	3625	0
510	20240627	130300	221169185	3625	3625	3625	3625	130
511	20240627	130200	220697935	3625	3625	3625	3625	150
512	20240627	130100	220154185	3625	3625	3625	3625	1
513	20240627	130000	220150560	3625	3625	3625	3625	0
514	20240627	125900	220150560	3625	3625	3625	3625	174
515	20240627	125800	219519810	3620	3620	3620	3620	1061
516	20240627	125700	215678990	3625	3625	3625	3625	2
517	20240627	125600	215671740	3625	3625	3625	3625	261
518	20240627	125500	214725615	3620	3620	3620	3620	43
519	20240627	125400	214569955	3620	3620	3620	3620	150
520	20240627	125300	214026955	3625	3625	3625	3625	180
521	20240627	125200	213374455	3620	3620	3620	3620	13
522	20240627	125100	213327395	3620	3620	3620	3620	168
523	20240627	125000	212719235	3620	3620	3620	3620	172
524	20240627	124900	212096595	3615	3615	3615	3615	20
525	20240627	124800	212024295	3625	3625	3625	3625	173
526	20240627	124700	211397170	3620	3620	3620	3620	8
527	20240627	124600	211368210	3625	3625	3625	3625	0
528	20240627	124500	211368210	3625	3625	3625	3625	284
529	20240627	124400	210338710	3625	3625	3625	3625	0
530	20240627	124300	210338710	3625	3625	3625	3625	9
531	20240627	124200	210306085	3625	3625	3625	3625	150
532	20240627	124100	209762335	3625	3625	3625	3625	5
533	20240627	124000	209744210	3625	3625	3625	3625	150
534	20240627	123900	209200460	3625	3620	3625	3620	320
535	20240627	123800	208042055	3625	3625	3625	3625	69
536	20240627	123700	207791930	3620	3625	3625	3620	250
537	20240627	123600	206886180	3625	3625	3625	3625	0
538	20240627	123500	206886180	3625	3625	3625	3625	70
539	20240627	123400	206632430	3620	3620	3620	3620	0
540	20240627	123300	206632430	3620	3620	3620	3620	201
541	20240627	123200	205904810	3620	3620	3620	3620	273
542	20240627	123100	204916550	3625	3625	3625	3625	255
543	20240627	123000	203992175	3620	3620	3620	3620	1
544	20240627	122900	203988555	3625	3620	3625	3620	232
545	20240627	122800	203148230	3620	3620	3620	3620	200
546	20240627	122700	202424230	3620	3620	3620	3620	3
547	20240627	122600	202413370	3620	3620	3620	3620	264
548	20240627	122500	201457690	3620	3620	3620	3620	169
549	20240627	122400	200845910	3620	3620	3620	3620	106
550	20240627	122300	200462190	3620	3620	3620	3620	315
551	20240627	122200	199321890	3620	3620	3620	3620	0
552	20240627	122100	199321890	3620	3620	3620	3620	131
553	20240627	122000	198847670	3615	3615	3615	3615	0
554	20240627	121900	198847670	3615	3620	3620	3615	1002
555	20240627	121800	195224580	3620	3620	3620	3620	0
556	20240627	121700	195224580	3620	3620	3620	3620	150
557	20240627	121600	194681580	3620	3620	3620	3620	0
558	20240627	121500	194681580	3620	3620	3620	3620	177
559	20240627	121400	194040840	3615	3615	3615	3615	1
560	20240627	121300	194037225	3620	3620	3620	3620	10
561	20240627	121200	194001025	3620	3620	3620	3620	150
562	20240627	121100	193458025	3620	3620	3620	3620	155
563	20240627	121000	192896925	3620	3620	3620	3620	0
564	20240627	120900	192896925	3620	3620	3620	3620	150
565	20240627	120800	192353925	3620	3620	3620	3620	0
566	20240627	120700	192353925	3620	3620	3620	3620	49
567	20240627	120600	192176545	3620	3620	3620	3620	200
568	20240627	120500	191452545	3620	3620	3620	3620	0
569	20240627	120400	191452545	3620	3620	3620	3620	109
570	20240627	120300	191057965	3620	3620	3620	3615	1750
571	20240627	120200	184722970	3620	3620	3620	3620	0
572	20240627	120100	184722970	3620	3620	3620	3615	539
573	20240627	120000	182772085	3620	3620	3620	3620	0
574	20240627	115900	182772085	3620	3620	3620	3620	66
575	20240627	115800	182533165	3620	3620	3620	3620	150
576	20240627	115700	181990165	3620	3620	3620	3620	10
577	20240627	115600	181953965	3620	3620	3620	3620	0
578	20240627	115500	181953965	3620	3620	3620	3615	172
579	20240627	115400	181331330	3620	3615	3620	3615	72
580	20240627	115300	181070825	3615	3615	3615	3615	57
581	20240627	115200	180864770	3610	3610	3610	3610	23
582	20240627	115100	180781740	3615	3615	3615	3615	108
583	20240627	115000	180391320	3615	3615	3615	3615	350
584	20240627	114900	179126070	3615	3615	3615	3615	56
585	20240627	114800	178923630	3615	3615	3615	3615	0
586	20240627	114700	178923630	3615	3615	3615	3615	230
587	20240627	114600	178092180	3615	3615	3615	3615	0
588	20240627	114500	178092180	3615	3615	3615	3615	347
589	20240627	114400	176837775	3615	3615	3615	3615	170
590	20240627	114300	176223225	3615	3615	3615	3615	56
591	20240627	114200	176020785	3615	3615	3615	3615	50
592	20240627	114100	175840035	3615	3610	3615	3610	258
593	20240627	114000	174907375	3610	3610	3610	3610	4423
594	20240627	113900	158940345	3610	3610	3610	3610	0
595	20240627	113800	158940345	3610	3610	3610	3610	3657
596	20240627	113700	145738575	3605	3605	3605	3605	0
597	20240627	113600	145738575	3605	3610	3610	3605	151
598	20240627	113500	145193470	3610	3610	3610	3610	0
599	20240627	113400	145193470	3610	3610	3610	3610	0
600	20240627	113300	145193470	3610	3605	3610	3605	345
601	20240627	113200	143949220	3605	3605	3605	3605	0
602	20240627	113100	143949220	3605	3605	3605	3605	0
603	20240627	113000	143949220	3605	3605	3605	3605	289
604	20240627	112900	142907375	3605	3605	3605	3605	196
605	20240627	112800	142200795	3605	3605	3605	3605	4
606	20240627	112700	142186375	3605	3605	3605	3605	150
607	20240627	112600	141645625	3605	3605	3605	3605	1
608	20240627	112500	141642020	3605	3605	3605	3605	178
609	20240627	112400	141000330	3605	3605	3605	3605	216
610	20240627	112300	140221650	3605	3605	3605	3605	312
611	20240627	112200	139096890	3605	3605	3605	3605	150
612	20240627	112100	138556140	3605	3605	3605	3605	0
613	20240627	112000	138556140	3605	3605	3605	3605	0
614	20240627	111900	138556140	3605	3605	3605	3605	349
615	20240627	111800	137297995	3605	3605	3605	3605	0
616	20240627	111700	137297995	3605	3605	3605	3605	0
617	20240627	111600	137297995	3605	3605	3605	3605	307
618	20240627	111500	136191260	3605	3605	3605	3605	218
619	20240627	111400	135405370	3605	3605	3605	3605	50
620	20240627	111300	135225120	3605	3605	3605	3605	150
621	20240627	111200	134684370	3605	3605	3605	3605	5
622	20240627	111100	134666345	3605	3605	3605	3605	150
623	20240627	111000	134125595	3605	3605	3605	3605	223
624	20240627	110900	133321680	3595	3595	3595	3595	0
625	20240627	110800	133321680	3595	3595	3595	3595	5
626	20240627	110700	133303705	3605	3605	3605	3605	0
627	20240627	110600	133303705	3605	3605	3605	3605	0
628	20240627	110500	133303705	3605	3605	3605	3605	350
629	20240627	110400	132041955	3605	3605	3605	3605	0
630	20240627	110300	132041955	3605	3605	3605	3605	0
631	20240627	110200	132041955	3605	3605	3605	3605	199
632	20240627	110100	131324560	3605	3605	3605	3605	18
633	20240627	110000	131259670	3600	3600	3600	3600	250
634	20240627	105900	130359670	3600	3600	3600	3600	0
635	20240627	105800	130359670	3600	3600	3600	3600	33
636	20240627	105700	130240870	3600	3600	3600	3600	263
637	20240627	105600	129294070	3600	3600	3600	3600	699
638	20240627	105500	126777670	3600	3600	3600	3600	0
639	20240627	105400	126777670	3600	3600	3600	3600	150
640	20240627	105300	126237670	3600	3600	3600	3600	1
641	20240627	105200	126234070	3600	3600	3600	3600	0
642	20240627	105100	126234070	3600	3600	3600	3600	346
643	20240627	105000	124988470	3600	3600	3600	3600	5
644	20240627	104900	124970470	3600	3600	3600	3600	155
645	20240627	104800	124412470	3600	3600	3600	3600	0
646	20240627	104700	124412470	3600	3600	3600	3600	3
647	20240627	104600	124401670	3595	3600	3600	3595	3430
648	20240627	104500	112070070	3600	3600	3600	3600	0
649	20240627	104400	112070070	3600	3600	3600	3600	24
650	20240627	104300	111983670	3600	3600	3600	3600	173
651	20240627	104200	111360870	3600	3600	3600	3595	765
652	20240627	104100	108609540	3595	3595	3595	3595	1877
653	20240627	104000	101861725	3600	3600	3600	3600	155
654	20240627	103900	101303725	3600	3600	3600	3600	6
655	20240627	103800	101282125	3600	3600	3600	3600	0
656	20240627	103700	101282125	3600	3600	3600	3600	283
657	20240627	103600	100263325	3600	3600	3600	3600	5
658	20240627	103500	100245325	3600	3600	3600	3600	10
659	20240627	103400	100209325	3600	3600	3600	3600	0
660	20240627	103300	100209325	3600	3600	3600	3600	6
661	20240627	103200	100187725	3600	3600	3600	3600	195
662	20240627	103100	99485725	3600	3600	3600	3600	19
663	20240627	103000	99417325	3600	3600	3600	3600	101
664	20240627	102900	99053725	3600	3600	3600	3600	5
665	20240627	102800	99035725	3600	3600	3600	3600	195
666	20240627	102700	98333725	3600	3600	3600	3600	3
667	20240627	102600	98322925	3600	3600	3600	3600	0
668	20240627	102500	98322925	3600	3600	3600	3600	51
669	20240627	102400	98139325	3600	3600	3600	3600	50
670	20240627	102300	97959325	3600	3600	3600	3600	394
671	20240627	102200	96540925	3600	3600	3600	3600	202
672	20240627	102100	95813725	3600	3600	3600	3600	0
673	20240627	102000	95813725	3600	3600	3600	3600	3
674	20240627	101900	95802925	3600	3600	3600	3600	0
675	20240627	101800	95802925	3600	3600	3600	3600	196
676	20240627	101700	95097325	3600	3600	3600	3600	0
677	20240627	101600	95097325	3600	3600	3600	3600	1
678	20240627	101500	95093725	3600	3600	3600	3600	0
679	20240627	101400	95093725	3600	3600	3600	3600	192
680	20240627	101300	94402525	3600	3600	3600	3600	0
681	20240627	101200	94402525	3600	3600	3600	3600	0
682	20240627	101100	94402525	3600	3600	3600	3600	2
683	20240627	101000	94395325	3600	3600	3600	3600	0
684	20240627	100900	94395325	3600	3600	3600	3600	0
685	20240627	100800	94395325	3600	3600	3600	3600	0
686	20240627	100700	94395325	3600	3600	3600	3600	2247
687	20240627	100600	86306125	3600	3605	3605	3600	1005
688	20240627	100500	82688100	3605	3605	3605	3605	192
689	20240627	100400	81995940	3605	3605	3605	3605	50
690	20240627	100300	81815690	3605	3605	3605	3605	4
691	20240627	100200	81801270	3605	3605	3605	3605	0
692	20240627	100100	81801270	3605	3605	3605	3605	0
693	20240627	100000	81801270	3605	3605	3605	3605	194
694	20240627	095900	81101900	3605	3605	3605	3605	23
695	20240627	095800	81018985	3605	3605	3605	3605	55
696	20240627	095700	80820710	3610	3610	3610	3610	0
697	20240627	095600	80820710	3610	3610	3610	3610	0
698	20240627	095500	80820710	3610	3610	3610	3610	16
699	20240627	095400	80762950	3605	3605	3605	3605	165
700	20240627	095300	80168125	3610	3605	3610	3605	898
701	20240627	095200	76930240	3605	3605	3605	3605	0
702	20240627	095100	76930240	3605	3605	3605	3600	426
703	20240627	095000	75395610	3605	3605	3605	3605	71
704	20240627	094900	75139655	3605	3605	3605	3605	741
705	20240627	094800	72468350	3605	3605	3605	3605	9
706	20240627	094700	72435905	3605	3600	3605	3600	301
707	20240627	094600	71352300	3605	3605	3605	3605	69
708	20240627	094500	71103555	3605	3605	3605	3605	54
709	20240627	094400	70908885	3605	3605	3605	3605	1761
710	20240627	094300	64560480	3600	3600	3600	3600	877
711	20240627	094200	61403280	3595	3595	3595	3595	0
712	20240627	094100	61403280	3595	3595	3595	3595	0
713	20240627	094000	61403280	3595	3605	3605	3595	892
714	20240627	093900	58195560	3605	3600	3605	3600	23
715	20240627	093800	58112755	3600	3600	3600	3600	14
716	20240627	093700	58062355	3600	3600	3600	3600	311
717	20240627	093600	56942755	3600	3600	3600	3600	469
718	20240627	093500	55254355	3605	3605	3605	3605	414
719	20240627	093400	53761885	3605	3605	3605	3605	0
720	20240627	093300	53761885	3605	3610	3610	3605	909
721	20240627	093200	50481430	3615	3615	3615	3615	76
722	20240627	093100	50206690	3610	3610	3610	3610	1
723	20240627	093000	50203080	3610	3610	3610	3610	0
724	20240627	092900	50203080	3610	3610	3610	3610	0
725	20240627	092800	50203080	3610	3615	3615	3610	312
726	20240627	092700	49075205	3605	3605	3605	3605	34
727	20240627	092600	48952635	3610	3610	3610	3610	2
728	20240627	092500	48945415	3615	3615	3615	3615	1
729	20240627	092400	48941800	3615	3610	3615	3610	52
730	20240627	092300	48754070	3610	3610	3610	3610	63
731	20240627	092200	48526640	3610	3610	3610	3610	300
732	20240627	092100	47443640	3610	3610	3610	3610	213
733	20240627	092000	46674710	3615	3615	3615	3615	100
734	20240627	091900	46313210	3620	3620	3620	3620	0
735	20240627	091800	46313210	3620	3620	3620	3620	2
736	20240627	091700	46305970	3620	3615	3625	3615	44
737	20240627	091600	46146695	3620	3620	3620	3620	0
738	20240627	091500	46146695	3620	3620	3620	3620	0
739	20240627	091400	46146695	3620	3620	3620	3620	1532
740	20240627	091300	40600855	3620	3620	3625	3620	1200
741	20240627	091200	36255855	3625	3620	3625	3620	7
742	20240627	091100	36230485	3625	3620	3625	3620	500
743	20240627	091000	34419485	3625	3625	3625	3625	1
744	20240627	090900	34415860	3625	3625	3625	3620	601
745	20240627	090800	32237985	3625	3625	3625	3625	0
746	20240627	090700	32237985	3625	3625	3625	3625	1178
747	20240627	090600	27967735	3625	3625	3625	3625	0
748	20240627	090500	27967735	3625	3625	3625	3625	100
749	20240627	090400	27605235	3625	3625	3625	3625	17
750	20240627	090300	27543610	3630	3610	3630	3610	1798
751	20240627	090200	21039820	3605	3600	3610	3600	2939
752	20240627	090100	10452235	3600	3585	3600	3585	851
753	20240627	090000	7397385	3585	3580	3585	3575	1963