KissMeData/263800/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205900	998517830	5260	5260	5260	5260	3827
3	20240627	205800	998517830	5260	5260	5260	5260	0
4	20240627	205700	998517830	5260	5260	5260	5260	0
5	20240627	205600	998517830	5260	5260	5260	5260	0
6	20240627	205500	998517830	5260	5260	5260	5260	0
7	20240627	205400	998517830	5260	5260	5260	5260	0
8	20240627	205300	998517830	5260	5260	5260	5260	0
9	20240627	205200	998517830	5260	5260	5260	5260	0
10	20240627	205100	998517830	5260	5260	5260	5260	0
11	20240627	205000	998517830	5260	5260	5260	5260	0
12	20240627	204900	998517830	5260	5260	5260	5260	0
13	20240627	204800	998517830	5260	5260	5260	5260	0
14	20240627	204700	998517830	5260	5260	5260	5260	0
15	20240627	204600	998517830	5260	5260	5260	5260	0
16	20240627	204500	998517830	5260	5260	5260	5260	0
17	20240627	204400	998517830	5260	5260	5260	5260	0
18	20240627	204300	998517830	5260	5260	5260	5260	0
19	20240627	204200	998517830	5260	5260	5260	5260	0
20	20240627	204100	998517830	5260	5260	5260	5260	0
21	20240627	204000	998517830	5260	5260	5260	5260	0
22	20240627	203900	998517830	5260	5260	5260	5260	0
23	20240627	203800	998517830	5260	5260	5260	5260	0
24	20240627	203700	998517830	5260	5260	5260	5260	0
25	20240627	203600	998517830	5260	5260	5260	5260	0
26	20240627	203500	998517830	5260	5260	5260	5260	0
27	20240627	203400	998517830	5260	5260	5260	5260	0
28	20240627	203300	998517830	5260	5260	5260	5260	0
29	20240627	203200	998517830	5260	5260	5260	5260	0
30	20240627	203100	998517830	5260	5260	5260	5260	0
31	20240627	203000	998517830	5260	5260	5260	5260	0
32	20240627	202900	998517830	5260	5260	5260	5260	3827
33	20240627	202800	998517830	5260	5260	5260	5260	0
34	20240627	202700	998517830	5260	5260	5260	5260	0
35	20240627	202600	998517830	5260	5260	5260	5260	0
36	20240627	202500	998517830	5260	5260	5260	5260	0
37	20240627	202400	998517830	5260	5260	5260	5260	0
38	20240627	202300	998517830	5260	5260	5260	5260	0
39	20240627	202200	998517830	5260	5260	5260	5260	0
40	20240627	202100	998517830	5260	5260	5260	5260	0
41	20240627	202000	998517830	5260	5260	5260	5260	0
42	20240627	201900	998517830	5260	5260	5260	5260	0
43	20240627	201800	998517830	5260	5260	5260	5260	0
44	20240627	201700	998517830	5260	5260	5260	5260	0
45	20240627	201600	998517830	5260	5260	5260	5260	0
46	20240627	201500	998517830	5260	5260	5260	5260	0
47	20240627	201400	998517830	5260	5260	5260	5260	0
48	20240627	201300	998517830	5260	5260	5260	5260	0
49	20240627	201200	998517830	5260	5260	5260	5260	0
50	20240627	201100	998517830	5260	5260	5260	5260	0
51	20240627	201000	998517830	5260	5260	5260	5260	0
52	20240627	200900	998517830	5260	5260	5260	5260	0
53	20240627	200800	998517830	5260	5260	5260	5260	0
54	20240627	200700	998517830	5260	5260	5260	5260	0
55	20240627	200600	998517830	5260	5260	5260	5260	0
56	20240627	200500	998517830	5260	5260	5260	5260	0
57	20240627	200400	998517830	5260	5260	5260	5260	0
58	20240627	200300	998517830	5260	5260	5260	5260	0
59	20240627	200200	998517830	5260	5260	5260	5260	0
60	20240627	200100	998517830	5260	5260	5260	5260	0
61	20240627	200000	998517830	5260	5260	5260	5260	0
62	20240627	195900	998517830	5260	5260	5260	5260	3827
63	20240627	195800	998517830	5260	5260	5260	5260	0
64	20240627	195700	998517830	5260	5260	5260	5260	0
65	20240627	195600	998517830	5260	5260	5260	5260	0
66	20240627	195500	998517830	5260	5260	5260	5260	0
67	20240627	195400	998517830	5260	5260	5260	5260	0
68	20240627	195300	998517830	5260	5260	5260	5260	0
69	20240627	195200	998517830	5260	5260	5260	5260	0
70	20240627	195100	998517830	5260	5260	5260	5260	0
71	20240627	195000	998517830	5260	5260	5260	5260	0
72	20240627	194900	998517830	5260	5260	5260	5260	0
73	20240627	194800	998517830	5260	5260	5260	5260	0
74	20240627	194700	998517830	5260	5260	5260	5260	0
75	20240627	194600	998517830	5260	5260	5260	5260	0
76	20240627	194500	998517830	5260	5260	5260	5260	0
77	20240627	194400	998517830	5260	5260	5260	5260	0
78	20240627	194300	998517830	5260	5260	5260	5260	0
79	20240627	194200	998517830	5260	5260	5260	5260	0
80	20240627	194100	998517830	5260	5260	5260	5260	0
81	20240627	194000	998517830	5260	5260	5260	5260	0
82	20240627	193900	998517830	5260	5260	5260	5260	0
83	20240627	193800	998517830	5260	5260	5260	5260	0
84	20240627	193700	998517830	5260	5260	5260	5260	0
85	20240627	193600	998517830	5260	5260	5260	5260	0
86	20240627	193500	998517830	5260	5260	5260	5260	0
87	20240627	193400	998517830	5260	5260	5260	5260	0
88	20240627	193300	998517830	5260	5260	5260	5260	0
89	20240627	193200	998517830	5260	5260	5260	5260	0
90	20240627	193100	998517830	5260	5260	5260	5260	0
91	20240627	193000	998517830	5260	5260	5260	5260	0
92	20240627	192900	998517830	5260	5260	5260	5260	3827
93	20240627	192800	998517830	5260	5260	5260	5260	0
94	20240627	192700	998517830	5260	5260	5260	5260	0
95	20240627	192600	998517830	5260	5260	5260	5260	0
96	20240627	192500	998517830	5260	5260	5260	5260	0
97	20240627	192400	998517830	5260	5260	5260	5260	0
98	20240627	192300	998517830	5260	5260	5260	5260	0
99	20240627	192200	998517830	5260	5260	5260	5260	0
100	20240627	192100	998517830	5260	5260	5260	5260	0
101	20240627	192000	998517830	5260	5260	5260	5260	0
102	20240627	191900	998517830	5260	5260	5260	5260	0
103	20240627	191800	998517830	5260	5260	5260	5260	0
104	20240627	191700	998517830	5260	5260	5260	5260	0
105	20240627	191600	998517830	5260	5260	5260	5260	0
106	20240627	191500	998517830	5260	5260	5260	5260	0
107	20240627	191400	998517830	5260	5260	5260	5260	0
108	20240627	191300	998517830	5260	5260	5260	5260	0
109	20240627	191200	998517830	5260	5260	5260	5260	0
110	20240627	191100	998517830	5260	5260	5260	5260	0
111	20240627	191000	998517830	5260	5260	5260	5260	0
112	20240627	190900	998517830	5260	5260	5260	5260	0
113	20240627	190800	998517830	5260	5260	5260	5260	0
114	20240627	190700	998517830	5260	5260	5260	5260	0
115	20240627	190600	998517830	5260	5260	5260	5260	0
116	20240627	190500	998517830	5260	5260	5260	5260	0
117	20240627	190400	998517830	5260	5260	5260	5260	0
118	20240627	190300	998517830	5260	5260	5260	5260	0
119	20240627	190200	998517830	5260	5260	5260	5260	0
120	20240627	190100	998517830	5260	5260	5260	5260	0
121	20240627	190000	998517830	5260	5260	5260	5260	0
122	20240627	185900	998517830	5260	5260	5260	5260	3827
123	20240627	185800	998517830	5260	5260	5260	5260	0
124	20240627	185700	998517830	5260	5260	5260	5260	0
125	20240627	185600	998517830	5260	5260	5260	5260	0
126	20240627	185500	998517830	5260	5260	5260	5260	0
127	20240627	185400	998517830	5260	5260	5260	5260	0
128	20240627	185300	998517830	5260	5260	5260	5260	0
129	20240627	185200	998517830	5260	5260	5260	5260	0
130	20240627	185100	998517830	5260	5260	5260	5260	0
131	20240627	185000	998517830	5260	5260	5260	5260	0
132	20240627	184900	998517830	5260	5260	5260	5260	0
133	20240627	184800	998517830	5260	5260	5260	5260	0
134	20240627	184700	998517830	5260	5260	5260	5260	0
135	20240627	184600	998517830	5260	5260	5260	5260	0
136	20240627	184500	998517830	5260	5260	5260	5260	0
137	20240627	184400	998517830	5260	5260	5260	5260	0
138	20240627	184300	998517830	5260	5260	5260	5260	0
139	20240627	184200	998517830	5260	5260	5260	5260	0
140	20240627	184100	998517830	5260	5260	5260	5260	0
141	20240627	184000	998517830	5260	5260	5260	5260	0
142	20240627	183900	998517830	5260	5260	5260	5260	0
143	20240627	183800	998517830	5260	5260	5260	5260	0
144	20240627	183700	998517830	5260	5260	5260	5260	0
145	20240627	183600	998517830	5260	5260	5260	5260	0
146	20240627	183500	998517830	5260	5260	5260	5260	0
147	20240627	183400	998517830	5260	5260	5260	5260	0
148	20240627	183300	998517830	5260	5260	5260	5260	0
149	20240627	183200	998517830	5260	5260	5260	5260	0
150	20240627	183100	998517830	5260	5260	5260	5260	0
151	20240627	183000	998517830	5260	5260	5260	5260	0
152	20240627	182900	998517830	5260	5260	5260	5260	3827
153	20240627	182800	998517830	5260	5260	5260	5260	0
154	20240627	182700	998517830	5260	5260	5260	5260	0
155	20240627	182600	998517830	5260	5260	5260	5260	0
156	20240627	182500	998517830	5260	5260	5260	5260	0
157	20240627	182400	998517830	5260	5260	5260	5260	0
158	20240627	182300	998517830	5260	5260	5260	5260	0
159	20240627	182200	998517830	5260	5260	5260	5260	0
160	20240627	182100	998517830	5260	5260	5260	5260	0
161	20240627	182000	998517830	5260	5260	5260	5260	0
162	20240627	181900	998517830	5260	5260	5260	5260	0
163	20240627	181800	998517830	5260	5260	5260	5260	0
164	20240627	181700	998517830	5260	5260	5260	5260	0
165	20240627	181600	998517830	5260	5260	5260	5260	0
166	20240627	181500	998517830	5260	5260	5260	5260	0
167	20240627	181400	998517830	5260	5260	5260	5260	0
168	20240627	181300	998517830	5260	5260	5260	5260	0
169	20240627	181200	998517830	5260	5260	5260	5260	0
170	20240627	181100	998517830	5260	5260	5260	5260	0
171	20240627	181000	998517830	5260	5260	5260	5260	0
172	20240627	180900	998517830	5260	5260	5260	5260	0
173	20240627	180800	998517830	5260	5260	5260	5260	0
174	20240627	180700	998517830	5260	5260	5260	5260	0
175	20240627	180600	998517830	5260	5260	5260	5260	0
176	20240627	180500	998517830	5260	5260	5260	5260	0
177	20240627	180400	998517830	5260	5260	5260	5260	0
178	20240627	180300	998517830	5260	5260	5260	5260	0
179	20240627	180200	998517830	5260	5260	5260	5260	0
180	20240627	180100	998517830	5260	5260	5260	5260	0
181	20240627	180000	998517830	5260	5260	5260	5260	0
182	20240627	175900	998517830	5260	5260	5260	5260	3827
183	20240627	175800	998517830	5260	5260	5260	5260	0
184	20240627	175700	998517830	5260	5260	5260	5260	0
185	20240627	175600	998517830	5260	5260	5260	5260	0
186	20240627	175500	998517830	5260	5260	5260	5260	0
187	20240627	175400	998517830	5260	5260	5260	5260	0
188	20240627	175300	998517830	5260	5260	5260	5260	0
189	20240627	175200	998517830	5260	5260	5260	5260	0
190	20240627	175100	998517830	5260	5260	5260	5260	0
191	20240627	175000	998517830	5260	5260	5260	5260	0
192	20240627	174900	998517830	5260	5260	5260	5260	0
193	20240627	174800	998517830	5260	5260	5260	5260	0
194	20240627	174700	998517830	5260	5260	5260	5260	0
195	20240627	174600	998517830	5260	5260	5260	5260	0
196	20240627	174500	998517830	5260	5260	5260	5260	0
197	20240627	174400	998517830	5260	5260	5260	5260	0
198	20240627	174300	998517830	5260	5260	5260	5260	0
199	20240627	174200	998517830	5260	5260	5260	5260	0
200	20240627	174100	998517830	5260	5260	5260	5260	0
201	20240627	174000	998517830	5260	5260	5260	5260	0
202	20240627	173900	998517830	5260	5260	5260	5260	0
203	20240627	173800	998517830	5260	5260	5260	5260	0
204	20240627	173700	998517830	5260	5260	5260	5260	0
205	20240627	173600	998517830	5260	5260	5260	5260	0
206	20240627	173500	998517830	5260	5260	5260	5260	0
207	20240627	173400	998517830	5260	5260	5260	5260	0
208	20240627	173300	998517830	5260	5260	5260	5260	0
209	20240627	173200	998517830	5260	5260	5260	5260	0
210	20240627	173100	998517830	5260	5260	5260	5260	0
211	20240627	173000	998517830	5260	5260	5260	5260	0
212	20240627	172900	998517830	5260	5260	5260	5260	3827
213	20240627	172800	998517830	5260	5260	5260	5260	0
214	20240627	172700	998517830	5260	5260	5260	5260	0
215	20240627	172600	998517830	5260	5260	5260	5260	0
216	20240627	172500	998517830	5260	5260	5260	5260	0
217	20240627	172400	998517830	5260	5260	5260	5260	0
218	20240627	172300	998517830	5260	5260	5260	5260	0
219	20240627	172200	998517830	5260	5260	5260	5260	0
220	20240627	172100	998517830	5260	5260	5260	5260	0
221	20240627	172000	998517830	5260	5260	5260	5260	0
222	20240627	171900	998517830	5260	5260	5260	5260	0
223	20240627	171800	998517830	5260	5260	5260	5260	0
224	20240627	171700	998517830	5260	5260	5260	5260	0
225	20240627	171600	998517830	5260	5260	5260	5260	0
226	20240627	171500	998517830	5260	5260	5260	5260	0
227	20240627	171400	998517830	5260	5260	5260	5260	0
228	20240627	171300	998517830	5260	5260	5260	5260	0
229	20240627	171200	998517830	5260	5260	5260	5260	0
230	20240627	171100	998517830	5260	5260	5260	5260	0
231	20240627	171000	998517830	5260	5260	5260	5260	0
232	20240627	170900	998517830	5260	5260	5260	5260	0
233	20240627	170800	998517830	5260	5260	5260	5260	0
234	20240627	170700	998517830	5260	5260	5260	5260	0
235	20240627	170600	998517830	5260	5260	5260	5260	0
236	20240627	170500	998517830	5260	5260	5260	5260	0
237	20240627	170400	998517830	5260	5260	5260	5260	0
238	20240627	170300	998517830	5260	5260	5260	5260	0
239	20240627	170200	998517830	5260	5260	5260	5260	0
240	20240627	170100	998517830	5260	5260	5260	5260	0
241	20240627	170000	998517830	5260	5260	5260	5260	0
242	20240627	165900	998517830	5260	5260	5260	5260	3827
243	20240627	165800	998517830	5260	5260	5260	5260	0
244	20240627	165700	998517830	5260	5260	5260	5260	0
245	20240627	165600	998517830	5260	5260	5260	5260	0
246	20240627	165500	998517830	5260	5260	5260	5260	0
247	20240627	165400	998517830	5260	5260	5260	5260	0
248	20240627	165300	998517830	5260	5260	5260	5260	0
249	20240627	165200	998517830	5260	5260	5260	5260	0
250	20240627	165100	998517830	5260	5260	5260	5260	0
251	20240627	165000	998517830	5260	5260	5260	5260	0
252	20240627	164900	998517830	5260	5260	5260	5260	0
253	20240627	164800	998517830	5260	5260	5260	5260	0
254	20240627	164700	998517830	5260	5260	5260	5260	0
255	20240627	164600	998517830	5260	5260	5260	5260	0
256	20240627	164500	998517830	5260	5260	5260	5260	0
257	20240627	164400	998517830	5260	5260	5260	5260	0
258	20240627	164300	998517830	5260	5260	5260	5260	0
259	20240627	164200	998517830	5260	5260	5260	5260	0
260	20240627	164100	998517830	5260	5260	5260	5260	0
261	20240627	164000	998517830	5260	5260	5260	5260	0
262	20240627	163900	998517830	5260	5260	5260	5260	0
263	20240627	163800	998517830	5260	5260	5260	5260	0
264	20240627	163700	998517830	5260	5260	5260	5260	0
265	20240627	163600	998517830	5260	5260	5260	5260	0
266	20240627	163500	998517830	5260	5260	5260	5260	0
267	20240627	163400	998517830	5260	5260	5260	5260	0
268	20240627	163300	998517830	5260	5260	5260	5260	0
269	20240627	163200	998517830	5260	5260	5260	5260	0
270	20240627	163100	998517830	5260	5260	5260	5260	0
271	20240627	163000	998517830	5260	5260	5260	5260	0
272	20240627	162900	998517830	5260	5260	5260	5260	3827
273	20240627	162800	998517830	5260	5260	5260	5260	0
274	20240627	162700	998517830	5260	5260	5260	5260	0
275	20240627	162600	998517830	5260	5260	5260	5260	0
276	20240627	162500	998517830	5260	5260	5260	5260	0
277	20240627	162400	998517830	5260	5260	5260	5260	0
278	20240627	162300	998517830	5260	5260	5260	5260	0
279	20240627	162200	998517830	5260	5260	5260	5260	0
280	20240627	162100	998517830	5260	5260	5260	5260	0
281	20240627	162000	998517830	5260	5260	5260	5260	0
282	20240627	161900	998517830	5260	5260	5260	5260	0
283	20240627	161800	998517830	5260	5260	5260	5260	0
284	20240627	161700	998517830	5260	5260	5260	5260	0
285	20240627	161600	998517830	5260	5260	5260	5260	0
286	20240627	161500	998517830	5260	5260	5260	5260	0
287	20240627	161400	998517830	5260	5260	5260	5260	0
288	20240627	161300	998517830	5260	5260	5260	5260	0
289	20240627	161200	998517830	5260	5260	5260	5260	0
290	20240627	161100	998517830	5260	5260	5260	5260	0
291	20240627	161000	998517830	5260	5260	5260	5260	0
292	20240627	160900	998517830	5260	5260	5260	5260	0
293	20240627	160800	998517830	5260	5260	5260	5260	0
294	20240627	160700	998517830	5260	5260	5260	5260	0
295	20240627	160600	998517830	5260	5260	5260	5260	0
296	20240627	160500	998517830	5260	5260	5260	5260	0
297	20240627	160400	998517830	5260	5260	5260	5260	0
298	20240627	160300	998517830	5260	5260	5260	5260	0
299	20240627	160200	998517830	5260	5260	5260	5260	0
300	20240627	160100	998517830	5260	5260	5260	5260	0
301	20240627	160000	998517830	5260	5260	5260	5260	0
302	20240627	155900	998517830	5260	5260	5260	5260	3827
303	20240627	155800	998517830	5260	5260	5260	5260	0
304	20240627	155700	998517830	5260	5260	5260	5260	0
305	20240627	155600	998517830	5260	5260	5260	5260	0
306	20240627	155500	998517830	5260	5260	5260	5260	0
307	20240627	155400	998517830	5260	5260	5260	5260	0
308	20240627	155300	998517830	5260	5260	5260	5260	0
309	20240627	155200	998517830	5260	5260	5260	5260	0
310	20240627	155100	998517830	5260	5260	5260	5260	0
311	20240627	155000	998517830	5260	5260	5260	5260	0
312	20240627	154900	998517830	5260	5260	5260	5260	0
313	20240627	154800	998517830	5260	5260	5260	5260	0
314	20240627	154700	998517830	5260	5260	5260	5260	0
315	20240627	154600	998517830	5260	5260	5260	5260	0
316	20240627	154500	998517830	5260	5260	5260	5260	0
317	20240627	154400	998517830	5260	5260	5260	5260	0
318	20240627	154300	998517830	5260	5260	5260	5260	0
319	20240627	154200	998517830	5260	5260	5260	5260	0
320	20240627	154100	998517830	5260	5260	5260	5260	0
321	20240627	154000	998517830	5260	5260	5260	5260	0
322	20240627	153900	998517830	5260	5260	5260	5260	0
323	20240627	153800	998517830	5260	5260	5260	5260	0
324	20240627	153700	998517830	5260	5260	5260	5260	0
325	20240627	153600	998517830	5260	5260	5260	5260	0
326	20240627	153500	998517830	5260	5260	5260	5260	0
327	20240627	153400	998517830	5260	5260	5260	5260	0
328	20240627	153300	998517830	5260	5260	5260	5260	0
329	20240627	153200	998517830	5260	5260	5260	5260	0
330	20240627	153100	998517830	5260	5260	5260	5260	0
331	20240627	153000	998517830	5260	5260	5260	5260	3827
332	20240627	152900	978387810	5250	5250	5250	5250	0
333	20240627	152800	978387810	5250	5250	5250	5250	0
334	20240627	152700	978387810	5250	5250	5250	5250	0
335	20240627	152600	978387810	5250	5250	5250	5250	0
336	20240627	152500	978387810	5250	5250	5250	5250	0
337	20240627	152400	978387810	5250	5250	5250	5250	0
338	20240627	152300	978387810	5250	5250	5250	5250	0
339	20240627	152200	978387810	5250	5250	5250	5250	0
340	20240627	152100	978387810	5250	5250	5250	5250	0
341	20240627	152000	978387810	5250	5250	5250	5250	0
342	20240627	151900	978387810	5250	5250	5260	5250	161
343	20240627	151800	977541250	5250	5240	5250	5230	1488
344	20240627	151700	969746370	5240	5250	5250	5240	2263
345	20240627	151600	957877670	5250	5260	5260	5250	3406
346	20240627	151500	939995170	5250	5260	5260	5250	117
347	20240627	151400	939379850	5250	5250	5250	5250	248
348	20240627	151300	938077850	5260	5260	5260	5260	127
349	20240627	151200	937409830	5260	5260	5260	5260	0
350	20240627	151100	937409830	5260	5260	5260	5260	965
351	20240627	151000	932333930	5280	5280	5280	5280	0
352	20240627	150900	932333930	5280	5280	5280	5280	21
353	20240627	150800	932223050	5260	5260	5260	5260	970
354	20240627	150700	927120850	5260	5260	5270	5260	975
355	20240627	150600	921992050	5270	5270	5270	5270	0
356	20240627	150500	921992050	5270	5270	5270	5270	50
357	20240627	150400	921728550	5270	5270	5270	5270	0
358	20240627	150300	921728550	5270	5270	5270	5270	1
359	20240627	150200	921723280	5270	5260	5270	5260	22
360	20240627	150100	921607360	5270	5270	5270	5270	202
361	20240627	150000	920542820	5270	5270	5270	5270	817
362	20240627	145900	916237230	5270	5270	5270	5270	50
363	20240627	145800	915973730	5270	5270	5270	5270	0
364	20240627	145700	915973730	5270	5270	5270	5270	27
365	20240627	145600	915831440	5280	5270	5280	5270	364
366	20240627	145500	913913020	5280	5280	5280	5280	320
367	20240627	145400	912223420	5280	5270	5280	5270	367
368	20240627	145300	910289260	5270	5280	5280	5270	846
369	20240627	145200	905828880	5280	5280	5280	5280	80
370	20240627	145100	905406480	5280	5280	5280	5280	190
371	20240627	145000	904403280	5280	5280	5280	5280	0
372	20240627	144900	904403280	5280	5280	5280	5280	0
373	20240627	144800	904403280	5280	5280	5280	5280	213
374	20240627	144700	903278640	5280	5280	5280	5280	10
375	20240627	144600	903225840	5270	5270	5270	5270	0
376	20240627	144500	903225840	5270	5270	5270	5270	0
377	20240627	144400	903225840	5270	5270	5270	5270	50
378	20240627	144300	902962340	5270	5270	5270	5270	0
379	20240627	144200	902962340	5270	5270	5270	5270	0
380	20240627	144100	902962340	5270	5280	5280	5270	1720
381	20240627	144000	893897740	5280	5280	5280	5280	196
382	20240627	143900	892862860	5280	5280	5280	5280	13
383	20240627	143800	892794220	5270	5270	5270	5270	152
384	20240627	143700	891993180	5280	5280	5280	5280	466
385	20240627	143600	889532700	5270	5270	5270	5270	0
386	20240627	143500	889532700	5270	5270	5270	5270	96
387	20240627	143400	889026780	5280	5280	5280	5280	195
388	20240627	143300	887997180	5280	5280	5280	5280	0
389	20240627	143200	887997180	5280	5280	5280	5280	0
390	20240627	143100	887997180	5280	5280	5280	5280	0
391	20240627	143000	887997180	5280	5280	5280	5280	0
392	20240627	142900	887997180	5280	5270	5280	5270	1002
393	20240627	142800	882716620	5270	5280	5280	5270	144
394	20240627	142700	881957300	5280	5280	5280	5280	67
395	20240627	142600	881603540	5280	5280	5280	5280	422
396	20240627	142500	879375380	5280	5280	5280	5280	0
397	20240627	142400	879375380	5280	5280	5280	5280	204
398	20240627	142300	878298260	5280	5290	5290	5280	304
399	20240627	142200	876693130	5280	5280	5280	5280	1000
400	20240627	142100	871413130	5280	5280	5280	5280	0
401	20240627	142000	871413130	5280	5280	5280	5280	20
402	20240627	141900	871307530	5290	5290	5290	5290	1
403	20240627	141800	871302240	5280	5280	5280	5280	0
404	20240627	141700	871302240	5280	5300	5300	5280	1096
405	20240627	141600	865505320	5310	5310	5310	5310	1
406	20240627	141500	865500010	5290	5290	5290	5290	50
407	20240627	141400	865235510	5290	5290	5290	5290	60
408	20240627	141300	864918110	5290	5290	5290	5290	0
409	20240627	141200	864918110	5290	5290	5290	5290	100
410	20240627	141100	864389110	5290	5300	5300	5290	2664
411	20240627	141000	850272700	5290	5290	5290	5290	0
412	20240627	140900	850272700	5290	5290	5290	5290	0
413	20240627	140800	850272700	5290	5290	5290	5290	1
414	20240627	140700	850267410	5300	5280	5300	5280	20
415	20240627	140600	850161790	5280	5280	5280	5280	180
416	20240627	140500	849211390	5280	5280	5280	5280	0
417	20240627	140400	849211390	5280	5280	5280	5280	0
418	20240627	140300	849211390	5280	5280	5280	5280	771
419	20240627	140200	845140510	5290	5290	5290	5290	2081
420	20240627	140100	834132020	5300	5300	5300	5300	0
421	20240627	140000	834132020	5300	5300	5300	5300	0
422	20240627	135900	834132020	5300	5300	5300	5300	57
423	20240627	135800	833829920	5300	5300	5300	5300	0
424	20240627	135700	833829920	5300	5300	5300	5300	0
425	20240627	135600	833829920	5300	5300	5300	5300	0
426	20240627	135500	833829920	5300	5300	5300	5300	0
427	20240627	135400	833829920	5300	5300	5300	5300	0
428	20240627	135300	833829920	5300	5310	5310	5300	590
429	20240627	135200	830702910	5300	5300	5300	5300	44
430	20240627	135100	830469710	5300	5300	5300	5300	0
431	20240627	135000	830469710	5300	5310	5310	5300	294
432	20240627	134900	828910570	5310	5310	5310	5310	3
433	20240627	134800	828894640	5310	5310	5310	5310	75
434	20240627	134700	828496390	5310	5310	5310	5310	0
435	20240627	134600	828496390	5310	5310	5310	5310	0
436	20240627	134500	828496390	5310	5310	5310	5310	0
437	20240627	134400	828496390	5310	5310	5310	5310	38
438	20240627	134300	828294610	5300	5320	5320	5300	571
439	20240627	134200	825266600	5310	5310	5310	5310	93
440	20240627	134100	824772770	5310	5310	5310	5310	0
441	20240627	134000	824772770	5310	5310	5310	5310	0
442	20240627	133900	824772770	5310	5310	5310	5310	907
443	20240627	133800	819956600	5320	5320	5320	5320	0
444	20240627	133700	819956600	5320	5320	5320	5320	0
445	20240627	133600	819956600	5320	5320	5320	5320	0
446	20240627	133500	819956600	5320	5320	5320	5320	23
447	20240627	133400	819834240	5320	5320	5320	5320	30
448	20240627	133300	819674640	5320	5320	5320	5320	0
449	20240627	133200	819674640	5320	5320	5320	5320	413
450	20240627	133100	817477480	5320	5310	5320	5310	31
451	20240627	133000	817312860	5320	5320	5320	5320	0
452	20240627	132900	817312860	5320	5320	5320	5320	1
453	20240627	132800	817307540	5310	5310	5310	5310	0
454	20240627	132700	817307540	5310	5310	5310	5310	70
455	20240627	132600	816935840	5310	5310	5310	5310	7
456	20240627	132500	816898670	5310	5310	5310	5310	50
457	20240627	132400	816633170	5320	5310	5320	5310	66
458	20240627	132300	816282700	5320	5320	5320	5320	332
459	20240627	132200	814516460	5320	5320	5320	5320	0
460	20240627	132100	814516460	5320	5320	5320	5320	0
461	20240627	132000	814516460	5320	5320	5320	5320	32
462	20240627	131900	814346220	5320	5320	5320	5320	1
463	20240627	131800	814340900	5310	5310	5310	5310	400
464	20240627	131700	812216900	5320	5320	5320	5320	0
465	20240627	131600	812216900	5320	5320	5320	5320	0
466	20240627	131500	812216900	5320	5320	5320	5320	7
467	20240627	131400	812179660	5320	5320	5320	5320	0
468	20240627	131300	812179660	5320	5320	5320	5320	0
469	20240627	131200	812179660	5320	5320	5320	5320	0
470	20240627	131100	812179660	5320	5320	5320	5320	1
471	20240627	131000	812174340	5300	5300	5300	5300	3
472	20240627	130900	812158440	5300	5300	5300	5300	0
473	20240627	130800	812158440	5300	5300	5300	5300	0
474	20240627	130700	812158440	5300	5300	5300	5300	0
475	20240627	130600	812158440	5300	5300	5300	5300	0
476	20240627	130500	812158440	5300	5300	5300	5300	0
477	20240627	130400	812158440	5300	5300	5300	5300	0
478	20240627	130300	812158440	5300	5310	5310	5300	740
479	20240627	130200	808231180	5310	5310	5310	5310	0
480	20240627	130100	808231180	5310	5310	5310	5310	0
481	20240627	130000	808231180	5310	5310	5310	5310	100
482	20240627	125900	807700180	5320	5320	5320	5320	1
483	20240627	125800	807694860	5310	5310	5310	5310	115
484	20240627	125700	807084210	5300	5300	5300	5300	0
485	20240627	125600	807084210	5300	5300	5300	5300	0
486	20240627	125500	807084210	5300	5300	5300	5300	1
487	20240627	125400	807078910	5310	5310	5310	5310	0
488	20240627	125300	807078910	5310	5310	5310	5310	0
489	20240627	125200	807078910	5310	5310	5310	5310	0
490	20240627	125100	807078910	5310	5310	5310	5310	0
491	20240627	125000	807078910	5310	5310	5310	5310	0
492	20240627	124900	807078910	5310	5310	5310	5310	0
493	20240627	124800	807078910	5310	5310	5310	5310	0
494	20240627	124700	807078910	5310	5310	5310	5310	0
495	20240627	124600	807078910	5310	5310	5310	5310	0
496	20240627	124500	807078910	5310	5310	5310	5310	0
497	20240627	124400	807078910	5310	5310	5310	5310	0
498	20240627	124300	807078910	5310	5310	5310	5310	100
499	20240627	124200	806547910	5320	5320	5320	5320	5
500	20240627	124100	806521310	5320	5320	5320	5320	0
501	20240627	124000	806521310	5320	5320	5320	5320	0
502	20240627	123900	806521310	5320	5320	5320	5320	0
503	20240627	123800	806521310	5320	5320	5320	5320	8
504	20240627	123700	806478750	5320	5320	5320	5320	5
505	20240627	123600	806452150	5300	5300	5300	5300	0
506	20240627	123500	806452150	5300	5300	5300	5300	0
507	20240627	123400	806452150	5300	5300	5300	5300	0
508	20240627	123300	806452150	5300	5300	5300	5300	0
509	20240627	123200	806452150	5300	5300	5300	5300	0
510	20240627	123100	806452150	5300	5300	5300	5300	0
511	20240627	123000	806452150	5300	5300	5300	5300	0
512	20240627	122900	806452150	5300	5300	5300	5300	200
513	20240627	122800	805392150	5320	5320	5320	5320	0
514	20240627	122700	805392150	5320	5300	5320	5300	14
515	20240627	122600	805317750	5300	5300	5300	5300	126
516	20240627	122500	804649950	5300	5300	5300	5300	0
517	20240627	122400	804649950	5300	5300	5300	5300	0
518	20240627	122300	804649950	5300	5300	5300	5300	0
519	20240627	122200	804649950	5300	5300	5300	5300	1
520	20240627	122100	804644650	5290	5290	5290	5290	1
521	20240627	122000	804639360	5290	5290	5290	5290	0
522	20240627	121900	804639360	5290	5290	5290	5290	0
523	20240627	121800	804639360	5290	5290	5290	5290	80
524	20240627	121700	804216160	5290	5290	5290	5290	16
525	20240627	121600	804131520	5290	5290	5290	5290	0
526	20240627	121500	804131520	5290	5290	5290	5290	0
527	20240627	121400	804131520	5290	5290	5290	5290	0
528	20240627	121300	804131520	5290	5290	5290	5290	138
529	20240627	121200	803401500	5280	5280	5280	5280	0
530	20240627	121100	803401500	5280	5290	5290	5280	917
531	20240627	121000	798553220	5290	5290	5290	5290	870
532	20240627	120900	793950920	5290	5290	5290	5290	100
533	20240627	120800	793421920	5300	5300	5300	5300	56
534	20240627	120700	793125120	5300	5300	5300	5300	62
535	20240627	120600	792796520	5300	5300	5300	5300	0
536	20240627	120500	792796520	5300	5300	5300	5300	0
537	20240627	120400	792796520	5300	5300	5300	5300	0
538	20240627	120300	792796520	5300	5300	5300	5300	949
539	20240627	120200	787766820	5300	5300	5300	5300	0
540	20240627	120100	787766820	5300	5300	5300	5300	0
541	20240627	120000	787766820	5300	5300	5300	5300	2115
542	20240627	115900	776557320	5300	5300	5300	5300	0
543	20240627	115800	776557320	5300	5300	5300	5300	0
544	20240627	115700	776557320	5300	5300	5300	5300	0
545	20240627	115600	776557320	5300	5300	5300	5300	0
546	20240627	115500	776557320	5300	5300	5300	5300	0
547	20240627	115400	776557320	5300	5300	5300	5300	320
548	20240627	115300	774861320	5300	5300	5300	5300	50
549	20240627	115200	774596320	5300	5300	5300	5300	1
550	20240627	115100	774591020	5310	5320	5320	5300	3075
551	20240627	115000	758261790	5310	5320	5320	5310	710
552	20240627	114900	754491590	5310	5310	5310	5310	0
553	20240627	114800	754491590	5310	5310	5310	5310	92
554	20240627	114700	754003070	5320	5320	5320	5320	0
555	20240627	114600	754003070	5320	5320	5320	5320	0
556	20240627	114500	754003070	5320	5320	5320	5320	100
557	20240627	114400	753471070	5320	5320	5320	5320	0
558	20240627	114300	753471070	5320	5320	5320	5320	1
559	20240627	114200	753465750	5320	5320	5320	5320	10
560	20240627	114100	753412550	5320	5320	5320	5320	277
561	20240627	114000	751938910	5330	5330	5330	5330	0
562	20240627	113900	751938910	5330	5330	5330	5330	3
563	20240627	113800	751922920	5330	5330	5330	5330	0
564	20240627	113700	751922920	5330	5330	5330	5330	0
565	20240627	113600	751922920	5330	5330	5330	5330	0
566	20240627	113500	751922920	5330	5330	5330	5330	0
567	20240627	113400	751922920	5330	5320	5330	5320	502
568	20240627	113300	749252270	5330	5330	5330	5330	5
569	20240627	113200	749225620	5330	5330	5330	5330	10
570	20240627	113100	749172320	5330	5330	5330	5330	0
571	20240627	113000	749172320	5330	5330	5330	5330	0
572	20240627	112900	749172320	5330	5320	5330	5320	378
573	20240627	112800	747161350	5320	5320	5320	5320	0
574	20240627	112700	747161350	5320	5320	5320	5320	0
575	20240627	112600	747161350	5320	5320	5320	5320	441
576	20240627	112500	744815230	5330	5330	5330	5330	2
577	20240627	112400	744804570	5320	5320	5320	5320	0
578	20240627	112300	744804570	5320	5320	5320	5320	0
579	20240627	112200	744804570	5320	5320	5320	5320	0
580	20240627	112100	744804570	5320	5330	5330	5320	2389
581	20240627	112000	732071750	5350	5350	5350	5350	0
582	20240627	111900	732071750	5350	5350	5350	5350	10
583	20240627	111800	732018250	5350	5350	5350	5350	250
584	20240627	111700	730680750	5350	5350	5350	5350	1
585	20240627	111600	730675400	5330	5330	5330	5330	0
586	20240627	111500	730675400	5330	5330	5330	5330	3
587	20240627	111400	730659410	5350	5350	5350	5350	0
588	20240627	111300	730659410	5350	5350	5350	5350	0
589	20240627	111200	730659410	5350	5350	5350	5350	0
590	20240627	111100	730659410	5350	5350	5350	5350	205
591	20240627	111000	729562660	5350	5350	5350	5350	1
592	20240627	110900	729557310	5350	5350	5350	5350	0
593	20240627	110800	729557310	5350	5340	5350	5340	189
594	20240627	110700	728548010	5320	5320	5320	5320	12
595	20240627	110600	728484170	5330	5330	5330	5330	100
596	20240627	110500	727951170	5320	5320	5320	5320	0
597	20240627	110400	727951170	5320	5320	5320	5320	437
598	20240627	110300	725626330	5320	5320	5320	5320	0
599	20240627	110200	725626330	5320	5320	5320	5320	58
600	20240627	110100	725317770	5340	5340	5340	5340	1
601	20240627	110000	725312430	5330	5330	5330	5330	6
602	20240627	105900	725280450	5320	5320	5320	5320	0
603	20240627	105800	725280450	5320	5320	5320	5320	0
604	20240627	105700	725280450	5320	5320	5320	5320	0
605	20240627	105600	725280450	5320	5320	5320	5320	10
606	20240627	105500	725227250	5320	5320	5320	5320	0
607	20240627	105400	725227250	5320	5320	5320	5320	0
608	20240627	105300	725227250	5320	5320	5320	5320	0
609	20240627	105200	725227250	5320	5320	5320	5320	23
610	20240627	105100	725104890	5320	5320	5320	5320	0
611	20240627	105000	725104890	5320	5330	5330	5320	200
612	20240627	104900	724039710	5340	5340	5340	5340	0
613	20240627	104800	724039710	5340	5340	5340	5340	0
614	20240627	104700	724039710	5340	5330	5340	5330	320
615	20240627	104600	722334090	5350	5350	5350	5350	10
616	20240627	104500	722280590	5350	5350	5350	5350	0
617	20240627	104400	722280590	5350	5350	5350	5350	2
618	20240627	104300	722269890	5350	5350	5350	5350	0
619	20240627	104200	722269890	5350	5350	5350	5350	27
620	20240627	104100	722125440	5350	5350	5350	5350	1
621	20240627	104000	722120090	5320	5320	5320	5320	0
622	20240627	103900	722120090	5320	5330	5330	5320	491
623	20240627	103800	719506080	5350	5350	5350	5350	1
624	20240627	103700	719500730	5350	5350	5350	5350	0
625	20240627	103600	719500730	5350	5340	5350	5340	401
626	20240627	103500	717357560	5320	5320	5320	5320	0
627	20240627	103400	717357560	5320	5320	5320	5320	5
628	20240627	103300	717330960	5340	5340	5340	5340	0
629	20240627	103200	717330960	5340	5340	5340	5340	0
630	20240627	103100	717330960	5340	5340	5340	5340	1
631	20240627	103000	717325620	5330	5330	5330	5330	400
632	20240627	102900	715193620	5340	5340	5340	5340	0
633	20240627	102800	715193620	5340	5340	5340	5340	38
634	20240627	102700	714990700	5330	5330	5330	5330	3
635	20240627	102600	714974710	5340	5340	5340	5340	79
636	20240627	102500	714552850	5340	5340	5340	5340	0
637	20240627	102400	714552850	5340	5340	5340	5340	90
638	20240627	102300	714072250	5330	5330	5330	5330	0
639	20240627	102200	714072250	5330	5330	5330	5330	103
640	20240627	102100	713523260	5330	5330	5330	5330	7
641	20240627	102000	713485950	5330	5330	5330	5330	0
642	20240627	101900	713485950	5330	5330	5330	5330	47
643	20240627	101800	713235440	5330	5330	5330	5330	0
644	20240627	101700	713235440	5330	5330	5330	5330	32
645	20240627	101600	713064880	5330	5330	5330	5330	1
646	20240627	101500	713059550	5320	5320	5320	5320	100
647	20240627	101400	712527550	5330	5330	5330	5330	1
648	20240627	101300	712522220	5310	5310	5310	5310	0
649	20240627	101200	712522220	5310	5330	5330	5310	1177
650	20240627	101100	706268900	5330	5330	5330	5320	1435
651	20240627	101000	698631040	5330	5330	5330	5330	0
652	20240627	100900	698631040	5330	5330	5330	5320	373
653	20240627	100800	696645550	5340	5340	5340	5340	0
654	20240627	100700	696645550	5340	5340	5340	5340	0
655	20240627	100600	696645550	5340	5340	5340	5340	220
656	20240627	100500	695470750	5340	5340	5340	5340	5
657	20240627	100400	695444050	5340	5340	5340	5340	0
658	20240627	100300	695444050	5340	5330	5340	5320	282
659	20240627	100200	693940380	5330	5330	5330	5330	0
660	20240627	100100	693940380	5330	5330	5330	5330	1
661	20240627	100000	693935050	5330	5330	5330	5330	0
662	20240627	095900	693935050	5330	5330	5330	5330	688
663	20240627	095800	690268010	5340	5340	5340	5340	10
664	20240627	095700	690214610	5340	5340	5340	5340	11
665	20240627	095600	690155870	5340	5340	5340	5340	5
666	20240627	095500	690129170	5330	5330	5330	5330	410
667	20240627	095400	687943870	5330	5370	5370	5330	239
668	20240627	095300	686669870	5350	5350	5350	5350	52
669	20240627	095200	686391670	5350	5330	5350	5330	408
670	20240627	095100	684214250	5350	5340	5350	5340	73
671	20240627	095000	683823900	5340	5340	5340	5340	504
672	20240627	094900	681132540	5340	5340	5350	5340	202
673	20240627	094800	680053850	5340	5340	5340	5320	890
674	20240627	094700	675315780	5330	5320	5330	5320	2
675	20240627	094600	675305130	5340	5320	5340	5320	307
676	20240627	094500	673670290	5340	5340	5340	5340	0
677	20240627	094400	673670290	5340	5320	5340	5320	52
678	20240627	094300	673393630	5340	5320	5340	5310	1357
679	20240627	094200	666173980	5320	5310	5320	5310	301
680	20240627	094100	664575660	5320	5320	5320	5310	305
681	20240627	094000	662953070	5320	5330	5330	5320	2598
682	20240627	093900	649123540	5330	5350	5350	5330	1319
683	20240627	093800	642091930	5330	5330	5330	5330	10
684	20240627	093700	642038630	5330	5330	5330	5330	68
685	20240627	093600	641676190	5340	5370	5370	5340	465
686	20240627	093500	639191390	5360	5330	5360	5330	2134
687	20240627	093400	627755350	5320	5340	5360	5320	3391
688	20240627	093300	609601190	5340	5330	5340	5330	591
689	20240627	093200	606450920	5320	5320	5320	5310	946
690	20240627	093100	601426810	5320	5340	5340	5320	1865
691	20240627	093000	591496180	5330	5340	5340	5330	549
692	20240627	092900	588565900	5330	5340	5340	5330	4195
693	20240627	092800	566170680	5350	5350	5350	5340	1909
694	20240627	092700	555964810	5350	5360	5360	5350	4839
695	20240627	092600	530074160	5360	5360	5360	5350	1344
696	20240627	092500	522872180	5370	5360	5370	5360	207
697	20240627	092400	521762640	5360	5360	5360	5360	0
698	20240627	092300	521762640	5360	5360	5360	5350	1744
699	20240627	092200	512425140	5360	5360	5360	5360	690
700	20240627	092100	508726740	5360	5370	5370	5350	10274
701	20240627	092000	453683660	5370	5390	5390	5370	1551
702	20240627	091900	445341530	5390	5390	5390	5380	517
703	20240627	091800	442557520	5390	5380	5390	5380	41
704	20240627	091700	442336930	5380	5400	5400	5380	2003
705	20240627	091600	431549270	5400	5390	5400	5390	435
706	20240627	091500	429202850	5390	5400	5400	5390	7086
707	20240627	091400	390940330	5410	5410	5410	5410	1113
708	20240627	091300	384919000	5420	5420	5420	5400	454
709	20240627	091200	382466450	5410	5410	5430	5400	351
710	20240627	091100	380568340	5430	5410	5430	5400	804
711	20240627	091000	376220650	5430	5420	5430	5420	350
712	20240627	090900	374323130	5420	5410	5420	5410	291
713	20240627	090800	372748810	5400	5400	5410	5400	155
714	20240627	090700	371911770	5400	5420	5420	5400	2932
715	20240627	090600	356047430	5420	5430	5440	5420	2529
716	20240627	090500	342326440	5430	5440	5440	5430	1225
717	20240627	090400	335669580	5430	5440	5440	5430	324
718	20240627	090300	333909240	5440	5420	5450	5410	1177
719	20240627	090200	327514530	5420	5420	5440	5420	4070
720	20240627	090100	305413830	5420	5500	5520	5420	21251
721	20240627	090000	189018170	5500	5550	5550	5480	34208