KissMeData/088260/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200000	464337400	4750	4750	4750	4750	3280
3	20240627	195900	464337400	4750	4750	4750	4750	0
4	20240627	195800	464337400	4750	4750	4750	4750	0
5	20240627	195700	464337400	4750	4750	4750	4750	0
6	20240627	195600	464337400	4750	4750	4750	4750	0
7	20240627	195500	464337400	4750	4750	4750	4750	0
8	20240627	195400	464337400	4750	4750	4750	4750	0
9	20240627	195300	464337400	4750	4750	4750	4750	0
10	20240627	195200	464337400	4750	4750	4750	4750	0
11	20240627	195100	464337400	4750	4750	4750	4750	0
12	20240627	195000	464337400	4750	4750	4750	4750	0
13	20240627	194900	464337400	4750	4750	4750	4750	0
14	20240627	194800	464337400	4750	4750	4750	4750	0
15	20240627	194700	464337400	4750	4750	4750	4750	0
16	20240627	194600	464337400	4750	4750	4750	4750	0
17	20240627	194500	464337400	4750	4750	4750	4750	0
18	20240627	194400	464337400	4750	4750	4750	4750	0
19	20240627	194300	464337400	4750	4750	4750	4750	0
20	20240627	194200	464337400	4750	4750	4750	4750	0
21	20240627	194100	464337400	4750	4750	4750	4750	0
22	20240627	194000	464337400	4750	4750	4750	4750	0
23	20240627	193900	464337400	4750	4750	4750	4750	0
24	20240627	193800	464337400	4750	4750	4750	4750	0
25	20240627	193700	464337400	4750	4750	4750	4750	0
26	20240627	193600	464337400	4750	4750	4750	4750	0
27	20240627	193500	464337400	4750	4750	4750	4750	0
28	20240627	193400	464337400	4750	4750	4750	4750	0
29	20240627	193300	464337400	4750	4750	4750	4750	0
30	20240627	193200	464337400	4750	4750	4750	4750	0
31	20240627	193100	464337400	4750	4750	4750	4750	0
32	20240627	193000	464337400	4750	4750	4750	4750	3280
33	20240627	192900	464337400	4750	4750	4750	4750	0
34	20240627	192800	464337400	4750	4750	4750	4750	0
35	20240627	192700	464337400	4750	4750	4750	4750	0
36	20240627	192600	464337400	4750	4750	4750	4750	0
37	20240627	192500	464337400	4750	4750	4750	4750	0
38	20240627	192400	464337400	4750	4750	4750	4750	0
39	20240627	192300	464337400	4750	4750	4750	4750	0
40	20240627	192200	464337400	4750	4750	4750	4750	0
41	20240627	192100	464337400	4750	4750	4750	4750	0
42	20240627	192000	464337400	4750	4750	4750	4750	0
43	20240627	191900	464337400	4750	4750	4750	4750	0
44	20240627	191800	464337400	4750	4750	4750	4750	0
45	20240627	191700	464337400	4750	4750	4750	4750	0
46	20240627	191600	464337400	4750	4750	4750	4750	0
47	20240627	191500	464337400	4750	4750	4750	4750	0
48	20240627	191400	464337400	4750	4750	4750	4750	0
49	20240627	191300	464337400	4750	4750	4750	4750	0
50	20240627	191200	464337400	4750	4750	4750	4750	0
51	20240627	191100	464337400	4750	4750	4750	4750	0
52	20240627	191000	464337400	4750	4750	4750	4750	0
53	20240627	190900	464337400	4750	4750	4750	4750	0
54	20240627	190800	464337400	4750	4750	4750	4750	0
55	20240627	190700	464337400	4750	4750	4750	4750	0
56	20240627	190600	464337400	4750	4750	4750	4750	0
57	20240627	190500	464337400	4750	4750	4750	4750	0
58	20240627	190400	464337400	4750	4750	4750	4750	0
59	20240627	190300	464337400	4750	4750	4750	4750	0
60	20240627	190200	464337400	4750	4750	4750	4750	0
61	20240627	190100	464337400	4750	4750	4750	4750	0
62	20240627	190000	464337400	4750	4750	4750	4750	3280
63	20240627	185900	464337400	4750	4750	4750	4750	0
64	20240627	185800	464337400	4750	4750	4750	4750	0
65	20240627	185700	464337400	4750	4750	4750	4750	0
66	20240627	185600	464337400	4750	4750	4750	4750	0
67	20240627	185500	464337400	4750	4750	4750	4750	0
68	20240627	185400	464337400	4750	4750	4750	4750	0
69	20240627	185300	464337400	4750	4750	4750	4750	0
70	20240627	185200	464337400	4750	4750	4750	4750	0
71	20240627	185100	464337400	4750	4750	4750	4750	0
72	20240627	185000	464337400	4750	4750	4750	4750	0
73	20240627	184900	464337400	4750	4750	4750	4750	0
74	20240627	184800	464337400	4750	4750	4750	4750	0
75	20240627	184700	464337400	4750	4750	4750	4750	0
76	20240627	184600	464337400	4750	4750	4750	4750	0
77	20240627	184500	464337400	4750	4750	4750	4750	0
78	20240627	184400	464337400	4750	4750	4750	4750	0
79	20240627	184300	464337400	4750	4750	4750	4750	0
80	20240627	184200	464337400	4750	4750	4750	4750	0
81	20240627	184100	464337400	4750	4750	4750	4750	0
82	20240627	184000	464337400	4750	4750	4750	4750	0
83	20240627	183900	464337400	4750	4750	4750	4750	0
84	20240627	183800	464337400	4750	4750	4750	4750	0
85	20240627	183700	464337400	4750	4750	4750	4750	0
86	20240627	183600	464337400	4750	4750	4750	4750	0
87	20240627	183500	464337400	4750	4750	4750	4750	0
88	20240627	183400	464337400	4750	4750	4750	4750	0
89	20240627	183300	464337400	4750	4750	4750	4750	0
90	20240627	183200	464337400	4750	4750	4750	4750	0
91	20240627	183100	464337400	4750	4750	4750	4750	0
92	20240627	183000	464337400	4750	4750	4750	4750	3280
93	20240627	182900	464337400	4750	4750	4750	4750	0
94	20240627	182800	464337400	4750	4750	4750	4750	0
95	20240627	182700	464337400	4750	4750	4750	4750	0
96	20240627	182600	464337400	4750	4750	4750	4750	0
97	20240627	182500	464337400	4750	4750	4750	4750	0
98	20240627	182400	464337400	4750	4750	4750	4750	0
99	20240627	182300	464337400	4750	4750	4750	4750	0
100	20240627	182200	464337400	4750	4750	4750	4750	0
101	20240627	182100	464337400	4750	4750	4750	4750	0
102	20240627	182000	464337400	4750	4750	4750	4750	0
103	20240627	181900	464337400	4750	4750	4750	4750	0
104	20240627	181800	464337400	4750	4750	4750	4750	0
105	20240627	181700	464337400	4750	4750	4750	4750	0
106	20240627	181600	464337400	4750	4750	4750	4750	0
107	20240627	181500	464337400	4750	4750	4750	4750	0
108	20240627	181400	464337400	4750	4750	4750	4750	0
109	20240627	181300	464337400	4750	4750	4750	4750	0
110	20240627	181200	464337400	4750	4750	4750	4750	0
111	20240627	181100	464337400	4750	4750	4750	4750	0
112	20240627	181000	464337400	4750	4750	4750	4750	0
113	20240627	180900	464337400	4750	4750	4750	4750	0
114	20240627	180800	464337400	4750	4750	4750	4750	0
115	20240627	180700	464337400	4750	4750	4750	4750	0
116	20240627	180600	464337400	4750	4750	4750	4750	0
117	20240627	180500	464337400	4750	4750	4750	4750	0
118	20240627	180400	464337400	4750	4750	4750	4750	0
119	20240627	180300	464337400	4750	4750	4750	4750	0
120	20240627	180200	464337400	4750	4750	4750	4750	0
121	20240627	180100	464337400	4750	4750	4750	4750	0
122	20240627	180000	464337400	4750	4750	4750	4750	3280
123	20240627	175900	464337400	4750	4750	4750	4750	0
124	20240627	175800	464337400	4750	4750	4750	4750	0
125	20240627	175700	464337400	4750	4750	4750	4750	0
126	20240627	175600	464337400	4750	4750	4750	4750	0
127	20240627	175500	464337400	4750	4750	4750	4750	0
128	20240627	175400	464337400	4750	4750	4750	4750	0
129	20240627	175300	464337400	4750	4750	4750	4750	0
130	20240627	175200	464337400	4750	4750	4750	4750	0
131	20240627	175100	464337400	4750	4750	4750	4750	0
132	20240627	175000	464337400	4750	4750	4750	4750	0
133	20240627	174900	464337400	4750	4750	4750	4750	0
134	20240627	174800	464337400	4750	4750	4750	4750	0
135	20240627	174700	464337400	4750	4750	4750	4750	0
136	20240627	174600	464337400	4750	4750	4750	4750	0
137	20240627	174500	464337400	4750	4750	4750	4750	0
138	20240627	174400	464337400	4750	4750	4750	4750	0
139	20240627	174300	464337400	4750	4750	4750	4750	0
140	20240627	174200	464337400	4750	4750	4750	4750	0
141	20240627	174100	464337400	4750	4750	4750	4750	0
142	20240627	174000	464337400	4750	4750	4750	4750	0
143	20240627	173900	464337400	4750	4750	4750	4750	0
144	20240627	173800	464337400	4750	4750	4750	4750	0
145	20240627	173700	464337400	4750	4750	4750	4750	0
146	20240627	173600	464337400	4750	4750	4750	4750	0
147	20240627	173500	464337400	4750	4750	4750	4750	0
148	20240627	173400	464337400	4750	4750	4750	4750	0
149	20240627	173300	464337400	4750	4750	4750	4750	0
150	20240627	173200	464337400	4750	4750	4750	4750	0
151	20240627	173100	464337400	4750	4750	4750	4750	0
152	20240627	173000	464337400	4750	4750	4750	4750	3280
153	20240627	172900	464337400	4750	4750	4750	4750	0
154	20240627	172800	464337400	4750	4750	4750	4750	0
155	20240627	172700	464337400	4750	4750	4750	4750	0
156	20240627	172600	464337400	4750	4750	4750	4750	0
157	20240627	172500	464337400	4750	4750	4750	4750	0
158	20240627	172400	464337400	4750	4750	4750	4750	0
159	20240627	172300	464337400	4750	4750	4750	4750	0
160	20240627	172200	464337400	4750	4750	4750	4750	0
161	20240627	172100	464337400	4750	4750	4750	4750	0
162	20240627	172000	464337400	4750	4750	4750	4750	0
163	20240627	171900	464337400	4750	4750	4750	4750	0
164	20240627	171800	464337400	4750	4750	4750	4750	0
165	20240627	171700	464337400	4750	4750	4750	4750	0
166	20240627	171600	464337400	4750	4750	4750	4750	0
167	20240627	171500	464337400	4750	4750	4750	4750	0
168	20240627	171400	464337400	4750	4750	4750	4750	0
169	20240627	171300	464337400	4750	4750	4750	4750	0
170	20240627	171200	464337400	4750	4750	4750	4750	0
171	20240627	171100	464337400	4750	4750	4750	4750	0
172	20240627	171000	464337400	4750	4750	4750	4750	0
173	20240627	170900	464337400	4750	4750	4750	4750	0
174	20240627	170800	464337400	4750	4750	4750	4750	0
175	20240627	170700	464337400	4750	4750	4750	4750	0
176	20240627	170600	464337400	4750	4750	4750	4750	0
177	20240627	170500	464337400	4750	4750	4750	4750	0
178	20240627	170400	464337400	4750	4750	4750	4750	0
179	20240627	170300	464337400	4750	4750	4750	4750	0
180	20240627	170200	464337400	4750	4750	4750	4750	0
181	20240627	170100	464337400	4750	4750	4750	4750	0
182	20240627	170000	464337400	4750	4750	4750	4750	3280
183	20240627	165900	464337400	4750	4750	4750	4750	0
184	20240627	165800	464337400	4750	4750	4750	4750	0
185	20240627	165700	464337400	4750	4750	4750	4750	0
186	20240627	165600	464337400	4750	4750	4750	4750	0
187	20240627	165500	464337400	4750	4750	4750	4750	0
188	20240627	165400	464337400	4750	4750	4750	4750	0
189	20240627	165300	464337400	4750	4750	4750	4750	0
190	20240627	165200	464337400	4750	4750	4750	4750	0
191	20240627	165100	464337400	4750	4750	4750	4750	0
192	20240627	165000	464337400	4750	4750	4750	4750	0
193	20240627	164900	464337400	4750	4750	4750	4750	0
194	20240627	164800	464337400	4750	4750	4750	4750	0
195	20240627	164700	464337400	4750	4750	4750	4750	0
196	20240627	164600	464337400	4750	4750	4750	4750	0
197	20240627	164500	464337400	4750	4750	4750	4750	0
198	20240627	164400	464337400	4750	4750	4750	4750	0
199	20240627	164300	464337400	4750	4750	4750	4750	0
200	20240627	164200	464337400	4750	4750	4750	4750	0
201	20240627	164100	464337400	4750	4750	4750	4750	0
202	20240627	164000	464337400	4750	4750	4750	4750	0
203	20240627	163900	464337400	4750	4750	4750	4750	0
204	20240627	163800	464337400	4750	4750	4750	4750	0
205	20240627	163700	464337400	4750	4750	4750	4750	0
206	20240627	163600	464337400	4750	4750	4750	4750	0
207	20240627	163500	464337400	4750	4750	4750	4750	0
208	20240627	163400	464337400	4750	4750	4750	4750	0
209	20240627	163300	464337400	4750	4750	4750	4750	0
210	20240627	163200	464337400	4750	4750	4750	4750	0
211	20240627	163100	464337400	4750	4750	4750	4750	0
212	20240627	163000	464337400	4750	4750	4750	4750	3280
213	20240627	162900	464337400	4750	4750	4750	4750	0
214	20240627	162800	464337400	4750	4750	4750	4750	0
215	20240627	162700	464337400	4750	4750	4750	4750	0
216	20240627	162600	464337400	4750	4750	4750	4750	0
217	20240627	162500	464337400	4750	4750	4750	4750	0
218	20240627	162400	464337400	4750	4750	4750	4750	0
219	20240627	162300	464337400	4750	4750	4750	4750	0
220	20240627	162200	464337400	4750	4750	4750	4750	0
221	20240627	162100	464337400	4750	4750	4750	4750	0
222	20240627	162000	464337400	4750	4750	4750	4750	0
223	20240627	161900	464337400	4750	4750	4750	4750	0
224	20240627	161800	464337400	4750	4750	4750	4750	0
225	20240627	161700	464337400	4750	4750	4750	4750	0
226	20240627	161600	464337400	4750	4750	4750	4750	0
227	20240627	161500	464337400	4750	4750	4750	4750	0
228	20240627	161400	464337400	4750	4750	4750	4750	0
229	20240627	161300	464337400	4750	4750	4750	4750	0
230	20240627	161200	464337400	4750	4750	4750	4750	0
231	20240627	161100	464337400	4750	4750	4750	4750	0
232	20240627	161000	464337400	4750	4750	4750	4750	0
233	20240627	160900	464337400	4750	4750	4750	4750	0
234	20240627	160800	464337400	4750	4750	4750	4750	0
235	20240627	160700	464337400	4750	4750	4750	4750	0
236	20240627	160600	464337400	4750	4750	4750	4750	0
237	20240627	160500	464337400	4750	4750	4750	4750	0
238	20240627	160400	464337400	4750	4750	4750	4750	0
239	20240627	160300	464337400	4750	4750	4750	4750	0
240	20240627	160200	464337400	4750	4750	4750	4750	0
241	20240627	160100	464337400	4750	4750	4750	4750	0
242	20240627	160000	464337400	4750	4750	4750	4750	3280
243	20240627	155900	464337400	4750	4750	4750	4750	0
244	20240627	155800	464337400	4750	4750	4750	4750	0
245	20240627	155700	464337400	4750	4750	4750	4750	0
246	20240627	155600	464337400	4750	4750	4750	4750	0
247	20240627	155500	464337400	4750	4750	4750	4750	0
248	20240627	155400	464337400	4750	4750	4750	4750	0
249	20240627	155300	464337400	4750	4750	4750	4750	0
250	20240627	155200	464337400	4750	4750	4750	4750	0
251	20240627	155100	464337400	4750	4750	4750	4750	0
252	20240627	155000	464337400	4750	4750	4750	4750	0
253	20240627	154900	464337400	4750	4750	4750	4750	0
254	20240627	154800	464337400	4750	4750	4750	4750	0
255	20240627	154700	464337400	4750	4750	4750	4750	0
256	20240627	154600	464337400	4750	4750	4750	4750	0
257	20240627	154500	464337400	4750	4750	4750	4750	0
258	20240627	154400	464337400	4750	4750	4750	4750	0
259	20240627	154300	464337400	4750	4750	4750	4750	0
260	20240627	154200	464337400	4750	4750	4750	4750	0
261	20240627	154100	464337400	4750	4750	4750	4750	0
262	20240627	154000	464337400	4750	4750	4750	4750	0
263	20240627	153900	464337400	4750	4750	4750	4750	0
264	20240627	153800	464337400	4750	4750	4750	4750	0
265	20240627	153700	464337400	4750	4750	4750	4750	0
266	20240627	153600	464337400	4750	4750	4750	4750	0
267	20240627	153500	464337400	4750	4750	4750	4750	0
268	20240627	153400	464337400	4750	4750	4750	4750	0
269	20240627	153300	464337400	4750	4750	4750	4750	0
270	20240627	153200	464337400	4750	4750	4750	4750	0
271	20240627	153100	464337400	4750	4750	4750	4750	0
272	20240627	153000	464337400	4750	4750	4750	4750	6560
273	20240627	152900	448757400	4745	4745	4745	4745	0
274	20240627	152800	448757400	4745	4745	4745	4745	0
275	20240627	152700	448757400	4745	4745	4745	4745	0
276	20240627	152600	448757400	4745	4745	4745	4745	0
277	20240627	152500	448757400	4745	4745	4745	4745	0
278	20240627	152400	448757400	4745	4745	4745	4745	0
279	20240627	152300	448757400	4745	4745	4745	4745	0
280	20240627	152200	448757400	4745	4745	4745	4745	0
281	20240627	152100	448757400	4745	4745	4745	4745	0
282	20240627	152000	448757400	4745	4745	4745	4745	0
283	20240627	151900	448757400	4745	4745	4745	4745	400
284	20240627	151800	446859400	4750	4745	4750	4740	1851
285	20240627	151700	438074870	4745	4745	4745	4745	2
286	20240627	151600	438065380	4745	4745	4745	4745	10
287	20240627	151500	438017930	4745	4745	4745	4745	4
288	20240627	151400	437998950	4745	4745	4745	4745	4
289	20240627	151300	437979970	4745	4745	4745	4745	5
290	20240627	151200	437956245	4745	4745	4745	4745	5
291	20240627	151100	437932520	4745	4745	4745	4745	341
292	20240627	151000	436314475	4745	4745	4745	4745	161
293	20240627	150900	435550530	4745	4745	4745	4745	122
294	20240627	150800	434971640	4750	4745	4750	4740	547
295	20240627	150700	432375180	4745	4745	4745	4745	206
296	20240627	150600	431397710	4745	4745	4745	4745	233
297	20240627	150500	430292125	4745	4745	4745	4745	329
298	20240627	150400	428731020	4745	4745	4745	4745	114
299	20240627	150300	428190090	4745	4745	4745	4745	212
300	20240627	150200	427184150	4745	4745	4745	4745	227
301	20240627	150100	426107035	4745	4745	4745	4745	1233
302	20240627	150000	420256450	4745	4745	4745	4740	746
303	20240627	145900	416719180	4745	4745	4745	4745	207
304	20240627	145800	415736965	4745	4745	4745	4745	237
305	20240627	145700	414612400	4745	4745	4745	4745	211
306	20240627	145600	413611205	4745	4740	4745	4740	814
307	20240627	145500	409752275	4745	4745	4745	4745	233
308	20240627	145400	408646690	4745	4745	4745	4745	222
309	20240627	145300	407593300	4745	4745	4745	4745	231
310	20240627	145200	406497205	4745	4745	4745	4745	712
311	20240627	145100	403118765	4745	4745	4745	4745	217
312	20240627	145000	402089100	4745	4745	4745	4745	122
313	20240627	144900	401510210	4745	4745	4745	4745	209
314	20240627	144800	400518505	4745	4745	4745	4745	240
315	20240627	144700	399379705	4745	4745	4745	4745	214
316	20240627	144600	398364275	4745	4745	4745	4745	218
317	20240627	144500	397329865	4745	4745	4745	4745	237
318	20240627	144400	396205300	4745	4745	4745	4745	1093
319	20240627	144300	391019015	4745	4745	4745	4745	229
320	20240627	144200	389932410	4745	4745	4745	4745	220
321	20240627	144100	388888510	4745	4745	4745	4740	724
322	20240627	144000	385455630	4745	4745	4745	4745	239
323	20240627	143900	384321575	4745	4745	4745	4745	240
324	20240627	143800	383182775	4740	4745	4745	4740	134
325	20240627	143700	382547045	4745	4740	4745	4740	122
326	20240627	143600	381968225	4740	4740	4740	4740	221
327	20240627	143500	380920685	4740	4740	4740	4735	2125
328	20240627	143400	370857650	4740	4745	4745	4740	548
329	20240627	143300	368258955	4745	4745	4745	4745	238
330	20240627	143200	367129645	4745	4745	4745	4745	225
331	20240627	143100	366062020	4745	4745	4745	4745	114
332	20240627	143000	365521090	4745	4745	4745	4745	228
333	20240627	142900	364439230	4745	4745	4745	4745	210
334	20240627	142800	363442780	4745	4745	4745	4745	253
335	20240627	142700	362242295	4745	4745	4745	4745	229
336	20240627	142600	361155690	4745	4745	4745	4745	5
337	20240627	142500	361131965	4745	4745	4745	4745	7
338	20240627	142400	361098750	4745	4745	4745	4745	14
339	20240627	142300	361032320	4745	4745	4745	4745	4
340	20240627	142200	361013340	4745	4745	4745	4745	39
341	20240627	142100	360828285	4745	4740	4745	4740	731
342	20240627	142000	357362770	4745	4745	4745	4745	12
343	20240627	141900	357305830	4745	4745	4745	4745	4
344	20240627	141800	357286850	4745	4745	4745	4745	37
345	20240627	141700	357111285	4745	4745	4745	4745	9
346	20240627	141600	357068580	4745	4745	4745	4745	18
347	20240627	141500	356983170	4745	4745	4745	4745	5
348	20240627	141400	356959445	4745	4745	4745	4745	67
349	20240627	141300	356641530	4745	4745	4745	4745	19
350	20240627	141200	356551375	4745	4745	4745	4745	152
351	20240627	141100	355830135	4745	4745	4745	4745	7
352	20240627	141000	355796920	4745	4745	4745	4745	8
353	20240627	140900	355758960	4745	4745	4745	4745	4
354	20240627	140800	355739980	4745	4745	4745	4745	12
355	20240627	140700	355683040	4745	4745	4745	4745	31
356	20240627	140600	355535945	4745	4745	4745	4745	142
357	20240627	140500	354862155	4745	4745	4745	4745	24
358	20240627	140400	354748275	4745	4745	4745	4745	135
359	20240627	140300	354107700	4745	4745	4745	4745	164
360	20240627	140200	353329520	4735	4740	4740	4735	1440
361	20240627	140100	346511010	4745	4740	4745	4740	962
362	20240627	140000	341950455	4745	4745	4745	4745	124
363	20240627	135900	341362075	4750	4750	4750	4750	185
364	20240627	135800	340483325	4750	4750	4750	4750	0
365	20240627	135700	340483325	4750	4750	4750	4750	63
366	20240627	135600	340184075	4740	4750	4750	4740	314
367	20240627	135500	338695685	4750	4750	4750	4750	8
368	20240627	135400	338657685	4750	4750	4750	4750	0
369	20240627	135300	338657685	4750	4750	4750	4750	40
370	20240627	135200	338467685	4750	4750	4750	4750	200
371	20240627	135100	337517685	4750	4750	4750	4750	0
372	20240627	135000	337517685	4750	4750	4750	4750	1
373	20240627	134900	337512935	4750	4750	4750	4750	6
374	20240627	134800	337484435	4750	4750	4750	4750	0
375	20240627	134700	337484435	4750	4750	4750	4750	28
376	20240627	134600	337351435	4750	4750	4750	4750	143
377	20240627	134500	336672185	4745	4750	4750	4745	712
378	20240627	134400	333293515	4750	4750	4750	4750	210
379	20240627	134300	332296015	4750	4745	4750	4745	121
380	20240627	134200	331721765	4750	4750	4750	4750	4
381	20240627	134100	331702765	4750	4750	4750	4750	23
382	20240627	134000	331593515	4750	4750	4750	4750	100
383	20240627	133900	331118515	4750	4750	4750	4750	12
384	20240627	133800	331061515	4745	4745	4750	4745	110
385	20240627	133700	330539515	4750	4750	4750	4750	0
386	20240627	133600	330539515	4750	4750	4750	4750	0
387	20240627	133500	330539515	4750	4750	4750	4750	0
388	20240627	133400	330539515	4750	4750	4750	4750	0
389	20240627	133300	330539515	4750	4750	4750	4750	0
390	20240627	133200	330539515	4750	4750	4750	4750	1
391	20240627	133100	330534765	4750	4750	4750	4750	6
392	20240627	133000	330506265	4750	4750	4750	4750	3
393	20240627	132900	330492015	4750	4750	4750	4750	0
394	20240627	132800	330492015	4750	4750	4750	4750	18
395	20240627	132700	330406515	4750	4750	4750	4750	88
396	20240627	132600	329988515	4750	4750	4750	4750	156
397	20240627	132500	329247515	4750	4750	4750	4750	60
398	20240627	132400	328962515	4750	4750	4750	4745	1032
399	20240627	132300	324064945	4750	4750	4750	4750	0
400	20240627	132200	324064945	4750	4750	4750	4750	124
401	20240627	132100	323475945	4750	4750	4750	4750	140
402	20240627	132000	322810945	4750	4750	4750	4750	178
403	20240627	131900	321965445	4750	4750	4750	4750	0
404	20240627	131800	321965445	4750	4750	4750	4750	8
405	20240627	131700	321927445	4750	4750	4750	4750	42
406	20240627	131600	321727945	4750	4750	4750	4750	6
407	20240627	131500	321699445	4750	4750	4750	4750	148
408	20240627	131400	320996445	4750	4745	4750	4745	702
409	20240627	131300	317663635	4745	4745	4745	4745	92
410	20240627	131200	317227095	4745	4745	4745	4745	0
411	20240627	131100	317227095	4745	4745	4745	4745	149
412	20240627	131000	316520090	4745	4745	4745	4745	169
413	20240627	130900	315718185	4745	4745	4745	4745	21
414	20240627	130800	315618540	4745	4745	4745	4745	133
415	20240627	130700	314987455	4745	4745	4745	4745	212
416	20240627	130600	313981515	4745	4745	4745	4745	0
417	20240627	130500	313981515	4745	4745	4745	4745	158
418	20240627	130400	313231805	4745	4745	4745	4745	0
419	20240627	130300	313231805	4745	4745	4745	4745	133
420	20240627	130200	312600720	4740	4745	4745	4740	176
421	20240627	130100	311765625	4745	4745	4745	4745	0
422	20240627	130000	311765625	4745	4745	4745	4745	240
423	20240627	125900	310626825	4745	4745	4745	4745	300
424	20240627	125800	309203325	4745	4745	4745	4745	0
425	20240627	125700	309203325	4745	4745	4745	4745	156
426	20240627	125600	308463105	4740	4740	4740	4740	20
427	20240627	125500	308368305	4740	4740	4740	4740	77
428	20240627	125400	308003325	4740	4740	4740	4740	267
429	20240627	125300	306737745	4740	4740	4740	4740	0
430	20240627	125200	306737745	4740	4740	4740	4740	156
431	20240627	125100	305998305	4740	4740	4740	4740	0
432	20240627	125000	305998305	4740	4740	4740	4740	275
433	20240627	124900	304694805	4740	4740	4740	4740	0
434	20240627	124800	304694805	4740	4740	4740	4740	180
435	20240627	124700	303841605	4740	4740	4740	4740	0
436	20240627	124600	303841605	4740	4740	4740	4740	157
437	20240627	124500	303097425	4735	4735	4735	4735	0
438	20240627	124400	303097425	4735	4735	4735	4735	8
439	20240627	124300	303059545	4735	4735	4735	4735	1038
440	20240627	124200	298144615	4735	4735	4735	4735	160
441	20240627	124100	297387015	4735	4735	4735	4735	359
442	20240627	124000	295687150	4735	4735	4735	4735	121
443	20240627	123900	295114215	4735	4735	4735	4735	6
444	20240627	123800	295085805	4735	4735	4735	4735	2
445	20240627	123700	295076335	4735	4735	4735	4735	3
446	20240627	123600	295062130	4735	4735	4735	4735	6
447	20240627	123500	295033720	4735	4735	4735	4735	0
448	20240627	123400	295033720	4735	4735	4735	4735	10
449	20240627	123300	294986370	4735	4735	4735	4735	2
450	20240627	123200	294976900	4735	4735	4735	4735	31
451	20240627	123100	294830115	4735	4735	4735	4735	3
452	20240627	123000	294815910	4735	4735	4735	4735	140
453	20240627	122900	294153010	4735	4735	4735	4735	0
454	20240627	122800	294153010	4735	4735	4735	4735	3
455	20240627	122700	294138805	4735	4735	4735	4735	129
456	20240627	122600	293527990	4735	4735	4735	4735	3
457	20240627	122500	293513785	4735	4735	4735	4735	175
458	20240627	122400	292685160	4735	4735	4735	4735	5
459	20240627	122300	292661485	4735	4735	4735	4735	161
460	20240627	122200	291899150	4735	4735	4735	4735	203
461	20240627	122100	290937945	4735	4735	4735	4735	3
462	20240627	122000	290923740	4735	4735	4735	4735	137
463	20240627	121900	290275045	4735	4735	4735	4735	178
464	20240627	121800	289432215	4735	4735	4735	4735	2
465	20240627	121700	289422745	4735	4735	4735	4735	3
466	20240627	121600	289408540	4735	4735	4735	4735	209
467	20240627	121500	288418925	4735	4735	4735	4735	68
468	20240627	121400	288096945	4735	4735	4735	4735	3
469	20240627	121300	288082740	4735	4735	4735	4735	3
470	20240627	121200	288068535	4735	4735	4735	4735	3
471	20240627	121100	288054330	4735	4735	4735	4735	2
472	20240627	121000	288044860	4735	4735	4735	4735	3
473	20240627	120900	288030655	4735	4735	4735	4735	55
474	20240627	120800	287770230	4735	4735	4735	4735	6
475	20240627	120700	287741820	4735	4735	4735	4735	0
476	20240627	120600	287741820	4735	4735	4735	4735	2
477	20240627	120500	287732350	4735	4735	4735	4735	4
478	20240627	120400	287713410	4735	4735	4735	4735	3
479	20240627	120300	287699205	4735	4735	4735	4735	3
480	20240627	120200	287685000	4735	4735	4735	4735	0
481	20240627	120100	287685000	4735	4735	4735	4735	32
482	20240627	120000	287533480	4735	4735	4735	4735	203
483	20240627	115900	286572275	4735	4735	4735	4735	4
484	20240627	115800	286553335	4735	4735	4735	4735	302
485	20240627	115700	285123365	4735	4735	4735	4735	10
486	20240627	115600	285076015	4735	4735	4735	4735	6
487	20240627	115500	285047605	4735	4735	4735	4735	3
488	20240627	115400	285033400	4735	4735	4735	4735	3
489	20240627	115300	285019195	4735	4735	4735	4735	2
490	20240627	115200	285009725	4735	4735	4735	4735	13
491	20240627	115100	284948170	4730	4735	4735	4730	3478
492	20240627	115000	268495730	4735	4735	4735	4735	196
493	20240627	114900	267567670	4735	4735	4735	4735	52
494	20240627	114800	267321450	4735	4735	4735	4735	7
495	20240627	114700	267288305	4735	4735	4735	4735	176
496	20240627	114600	266454945	4735	4735	4735	4735	7
497	20240627	114500	266421800	4735	4735	4735	4735	220
498	20240627	114400	265380100	4735	4735	4735	4735	2
499	20240627	114300	265370630	4735	4735	4735	4735	3
500	20240627	114200	265356425	4735	4735	4735	4735	205
501	20240627	114100	264385750	4735	4735	4735	4735	3
502	20240627	114000	264371545	4735	4735	4735	4735	0
503	20240627	113900	264371545	4735	4735	4735	4735	2
504	20240627	113800	264362075	4735	4735	4735	4735	33
505	20240627	113700	264205820	4735	4735	4735	4735	25
506	20240627	113600	264087445	4735	4735	4735	4735	2
507	20240627	113500	264077975	4735	4735	4735	4735	10
508	20240627	113400	264030625	4735	4735	4735	4735	20
509	20240627	113300	263935925	4735	4735	4735	4735	3
510	20240627	113200	263921720	4735	4735	4735	4735	3
511	20240627	113100	263907515	4735	4735	4735	4735	2
512	20240627	113000	263898045	4735	4735	4735	4735	8
513	20240627	112900	263860165	4735	4735	4735	4735	23
514	20240627	112800	263751260	4735	4735	4735	4735	13
515	20240627	112700	263689705	4735	4735	4735	4735	43
516	20240627	112600	263486100	4735	4735	4735	4735	2
517	20240627	112500	263476630	4735	4735	4735	4735	3
518	20240627	112400	263462425	4735	4735	4735	4735	3
519	20240627	112300	263448220	4735	4735	4735	4735	0
520	20240627	112200	263448220	4735	4735	4735	4735	2
521	20240627	112100	263438750	4735	4730	4735	4730	1003
522	20240627	112000	258694545	4735	4735	4735	4735	3
523	20240627	111900	258680340	4735	4735	4735	4735	5
524	20240627	111800	258656665	4735	4735	4735	4735	2303
525	20240627	111700	247751960	4730	4735	4735	4730	23
526	20240627	111600	247643150	4735	4730	4735	4730	1323
527	20240627	111500	241385345	4730	4730	4730	4730	348
528	20240627	111400	239739305	4730	4730	4730	4730	345
529	20240627	111300	238107455	4730	4730	4730	4730	2
530	20240627	111200	238097995	4730	4730	4730	4730	33
531	20240627	111100	237941905	4730	4725	4730	4725	7
532	20240627	111000	237908815	4730	4730	4730	4730	3
533	20240627	110900	237894625	4730	4730	4730	4730	103
534	20240627	110800	237407435	4730	4730	4730	4730	282
535	20240627	110700	236073575	4730	4730	4730	4730	10
536	20240627	110600	236026275	4730	4730	4730	4730	8
537	20240627	110500	235988435	4730	4730	4730	4730	55
538	20240627	110400	235728285	4730	4730	4730	4730	205
539	20240627	110300	234758635	4730	4730	4730	4730	3
540	20240627	110200	234744445	4730	4730	4730	4730	0
541	20240627	110100	234744445	4730	4725	4730	4725	4
542	20240627	110000	234725530	4730	4730	4730	4730	304
543	20240627	105900	233287610	4730	4730	4730	4730	2
544	20240627	105800	233278150	4730	4730	4730	4730	124
545	20240627	105700	232691630	4730	4730	4730	4730	75
546	20240627	105600	232336880	4730	4730	4730	4730	89
547	20240627	105500	231915910	4730	4730	4730	4730	52
548	20240627	105400	231669950	4730	4730	4730	4730	103
549	20240627	105300	231182760	4730	4730	4730	4730	68
550	20240627	105200	230861120	4730	4730	4730	4730	8
551	20240627	105100	230823280	4730	4730	4730	4730	11
552	20240627	105000	230771250	4730	4730	4730	4730	12
553	20240627	104900	230714490	4730	4730	4730	4730	4
554	20240627	104800	230695570	4730	4730	4730	4725	58
555	20240627	104700	230421400	4730	4730	4730	4730	3
556	20240627	104600	230407210	4730	4730	4730	4730	2008
557	20240627	104500	220909370	4730	4730	4730	4730	0
558	20240627	104400	220909370	4730	4730	4730	4730	3
559	20240627	104300	220895180	4730	4730	4730	4725	126
560	20240627	104200	220299810	4730	4730	4730	4730	13
561	20240627	104100	220238320	4730	4730	4730	4730	51
562	20240627	104000	219997090	4730	4730	4730	4730	17
563	20240627	103900	219916680	4730	4730	4730	4730	11
564	20240627	103800	219864650	4730	4730	4730	4730	1
565	20240627	103700	219859920	4730	4730	4730	4730	120
566	20240627	103600	219292320	4730	4730	4730	4730	50
567	20240627	103500	219055820	4730	4730	4730	4730	0
568	20240627	103400	219055820	4730	4730	4730	4730	73
569	20240627	103300	218710530	4730	4730	4730	4730	19
570	20240627	103200	218620660	4725	4725	4725	4725	0
571	20240627	103100	218620660	4725	4725	4725	4725	0
572	20240627	103000	218620660	4725	4725	4725	4725	3472
573	20240627	102900	202215460	4730	4730	4730	4730	0
574	20240627	102800	202215460	4730	4730	4730	4730	0
575	20240627	102700	202215460	4730	4730	4730	4730	105
576	20240627	102600	201718810	4730	4730	4730	4730	1
577	20240627	102500	201714080	4730	4730	4730	4730	61
578	20240627	102400	201425550	4730	4730	4730	4730	0
579	20240627	102300	201425550	4730	4730	4730	4730	1500
580	20240627	102200	194330550	4725	4725	4725	4725	0
581	20240627	102100	194330550	4725	4725	4725	4725	35
582	20240627	102000	194165175	4730	4730	4730	4730	0
583	20240627	101900	194165175	4730	4730	4730	4730	0
584	20240627	101800	194165175	4730	4730	4730	4730	1
585	20240627	101700	194160445	4730	4730	4730	4730	1
586	20240627	101600	194155715	4730	4730	4730	4730	1
587	20240627	101500	194150985	4735	4730	4735	4730	258
588	20240627	101400	192930640	4730	4730	4730	4730	4
589	20240627	101300	192911720	4730	4730	4730	4730	0
590	20240627	101200	192911720	4730	4730	4730	4730	51
591	20240627	101100	192670490	4730	4730	4730	4730	0
592	20240627	101000	192670490	4730	4730	4730	4730	50
593	20240627	100900	192433990	4730	4730	4730	4730	0
594	20240627	100800	192433990	4730	4730	4730	4730	20
595	20240627	100700	192339390	4730	4730	4730	4730	106
596	20240627	100600	191838010	4730	4730	4730	4730	57
597	20240627	100500	191568400	4730	4735	4735	4730	1827
598	20240627	100400	182926405	4730	4730	4730	4730	231
599	20240627	100300	181833775	4730	4730	4730	4730	1
600	20240627	100200	181829045	4730	4730	4730	4730	2288
601	20240627	100100	171006805	4735	4735	4735	4735	80
602	20240627	100000	170628005	4735	4735	4735	4735	1
603	20240627	095900	170623270	4735	4735	4735	4735	0
604	20240627	095800	170623270	4735	4735	4735	4735	50
605	20240627	095700	170386520	4735	4730	4735	4730	2311
606	20240627	095600	159455465	4730	4730	4730	4730	1579
607	20240627	095500	151986795	4730	4730	4730	4730	9
608	20240627	095400	151944225	4730	4730	4730	4730	20
609	20240627	095300	151849625	4730	4730	4730	4730	1959
610	20240627	095200	142583555	4735	4735	4735	4735	20
611	20240627	095100	142488855	4735	4735	4735	4735	0
612	20240627	095000	142488855	4735	4735	4735	4735	30
613	20240627	094900	142346805	4735	4735	4735	4735	1
614	20240627	094800	142342070	4735	4735	4735	4735	50
615	20240627	094700	142105320	4735	4735	4735	4735	0
616	20240627	094600	142105320	4735	4735	4735	4735	98
617	20240627	094500	141641290	4735	4735	4735	4730	1038
618	20240627	094400	136730885	4735	4735	4735	4735	444
619	20240627	094300	134628545	4735	4735	4735	4735	116
620	20240627	094200	134079285	4735	4735	4735	4735	51
621	20240627	094100	133837800	4730	4735	4735	4730	121
622	20240627	094000	133265115	4735	4735	4735	4735	104
623	20240627	093900	132772675	4740	4740	4740	4740	66
624	20240627	093800	132459835	4735	4735	4735	4735	0
625	20240627	093700	132459835	4735	4735	4735	4735	0
626	20240627	093600	132459835	4735	4735	4735	4735	0
627	20240627	093500	132459835	4735	4735	4735	4735	1399
628	20240627	093400	125835570	4740	4740	4740	4740	418
629	20240627	093300	123854250	4740	4745	4745	4740	572
630	20240627	093200	121142770	4745	4745	4745	4745	380
631	20240627	093100	119339670	4745	4745	4745	4745	186
632	20240627	093000	118457100	4745	4745	4745	4745	44
633	20240627	092900	118248320	4745	4745	4745	4745	30
634	20240627	092800	118105970	4745	4745	4745	4745	587
635	20240627	092700	115320655	4745	4750	4750	4745	76
636	20240627	092600	114959930	4750	4750	4750	4750	0
637	20240627	092500	114959930	4750	4750	4750	4750	56
638	20240627	092400	114693930	4750	4750	4750	4750	200
639	20240627	092300	113743930	4750	4750	4750	4750	220
640	20240627	092200	112698930	4750	4750	4750	4750	100
641	20240627	092100	112223930	4750	4750	4750	4750	11
642	20240627	092000	112171680	4750	4750	4750	4750	1
643	20240627	091900	112166930	4750	4750	4750	4750	5
644	20240627	091800	112143180	4745	4745	4745	4745	14
645	20240627	091700	112076750	4750	4750	4750	4750	60
646	20240627	091600	111791750	4750	4755	4755	4750	326
647	20240627	091500	110243120	4750	4750	4750	4750	3
648	20240627	091400	110228870	4750	4750	4750	4750	716
649	20240627	091300	106827870	4755	4760	4760	4755	104
650	20240627	091200	106333330	4760	4760	4760	4760	121
651	20240627	091100	105757370	4765	4765	4765	4760	154
652	20240627	091000	105023740	4750	4750	4750	4750	0
653	20240627	090900	105023740	4750	4750	4750	4750	20
654	20240627	090800	104928740	4750	4735	4750	4735	3875
655	20240627	090700	86553915	4735	4735	4735	4735	203
656	20240627	090600	85592710	4730	4730	4730	4730	1261
657	20240627	090500	79628180	4730	4730	4730	4730	1130
658	20240627	090400	74283280	4730	4720	4730	4720	3283
659	20240627	090300	58783585	4720	4720	4720	4715	5448
660	20240627	090200	33071725	4725	4725	4725	4725	70
661	20240627	090100	32740975	4720	4720	4720	4720	38
662	20240627	090000	32561615	4715	4720	4730	4715	6899