KissMeData/185490/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203400	502682620	2905	2905	2905	2905	432
3	20240627	203300	502682620	2905	2905	2905	2905	0
4	20240627	203200	502682620	2905	2905	2905	2905	0
5	20240627	203100	502682620	2905	2905	2905	2905	0
6	20240627	203000	502682620	2905	2905	2905	2905	0
7	20240627	202900	502682620	2905	2905	2905	2905	0
8	20240627	202800	502682620	2905	2905	2905	2905	0
9	20240627	202700	502682620	2905	2905	2905	2905	0
10	20240627	202600	502682620	2905	2905	2905	2905	0
11	20240627	202500	502682620	2905	2905	2905	2905	0
12	20240627	202400	502682620	2905	2905	2905	2905	0
13	20240627	202300	502682620	2905	2905	2905	2905	0
14	20240627	202200	502682620	2905	2905	2905	2905	0
15	20240627	202100	502682620	2905	2905	2905	2905	0
16	20240627	202000	502682620	2905	2905	2905	2905	0
17	20240627	201900	502682620	2905	2905	2905	2905	0
18	20240627	201800	502682620	2905	2905	2905	2905	0
19	20240627	201700	502682620	2905	2905	2905	2905	0
20	20240627	201600	502682620	2905	2905	2905	2905	0
21	20240627	201500	502682620	2905	2905	2905	2905	0
22	20240627	201400	502682620	2905	2905	2905	2905	0
23	20240627	201300	502682620	2905	2905	2905	2905	0
24	20240627	201200	502682620	2905	2905	2905	2905	0
25	20240627	201100	502682620	2905	2905	2905	2905	0
26	20240627	201000	502682620	2905	2905	2905	2905	0
27	20240627	200900	502682620	2905	2905	2905	2905	0
28	20240627	200800	502682620	2905	2905	2905	2905	0
29	20240627	200700	502682620	2905	2905	2905	2905	0
30	20240627	200600	502682620	2905	2905	2905	2905	0
31	20240627	200500	502682620	2905	2905	2905	2905	0
32	20240627	200400	502682620	2905	2905	2905	2905	432
33	20240627	200300	502682620	2905	2905	2905	2905	0
34	20240627	200200	502682620	2905	2905	2905	2905	0
35	20240627	200100	502682620	2905	2905	2905	2905	0
36	20240627	200000	502682620	2905	2905	2905	2905	0
37	20240627	195900	502682620	2905	2905	2905	2905	0
38	20240627	195800	502682620	2905	2905	2905	2905	0
39	20240627	195700	502682620	2905	2905	2905	2905	0
40	20240627	195600	502682620	2905	2905	2905	2905	0
41	20240627	195500	502682620	2905	2905	2905	2905	0
42	20240627	195400	502682620	2905	2905	2905	2905	0
43	20240627	195300	502682620	2905	2905	2905	2905	0
44	20240627	195200	502682620	2905	2905	2905	2905	0
45	20240627	195100	502682620	2905	2905	2905	2905	0
46	20240627	195000	502682620	2905	2905	2905	2905	0
47	20240627	194900	502682620	2905	2905	2905	2905	0
48	20240627	194800	502682620	2905	2905	2905	2905	0
49	20240627	194700	502682620	2905	2905	2905	2905	0
50	20240627	194600	502682620	2905	2905	2905	2905	0
51	20240627	194500	502682620	2905	2905	2905	2905	0
52	20240627	194400	502682620	2905	2905	2905	2905	0
53	20240627	194300	502682620	2905	2905	2905	2905	0
54	20240627	194200	502682620	2905	2905	2905	2905	0
55	20240627	194100	502682620	2905	2905	2905	2905	0
56	20240627	194000	502682620	2905	2905	2905	2905	0
57	20240627	193900	502682620	2905	2905	2905	2905	0
58	20240627	193800	502682620	2905	2905	2905	2905	0
59	20240627	193700	502682620	2905	2905	2905	2905	0
60	20240627	193600	502682620	2905	2905	2905	2905	0
61	20240627	193500	502682620	2905	2905	2905	2905	0
62	20240627	193400	502682620	2905	2905	2905	2905	432
63	20240627	193300	502682620	2905	2905	2905	2905	0
64	20240627	193200	502682620	2905	2905	2905	2905	0
65	20240627	193100	502682620	2905	2905	2905	2905	0
66	20240627	193000	502682620	2905	2905	2905	2905	0
67	20240627	192900	502682620	2905	2905	2905	2905	0
68	20240627	192800	502682620	2905	2905	2905	2905	0
69	20240627	192700	502682620	2905	2905	2905	2905	0
70	20240627	192600	502682620	2905	2905	2905	2905	0
71	20240627	192500	502682620	2905	2905	2905	2905	0
72	20240627	192400	502682620	2905	2905	2905	2905	0
73	20240627	192300	502682620	2905	2905	2905	2905	0
74	20240627	192200	502682620	2905	2905	2905	2905	0
75	20240627	192100	502682620	2905	2905	2905	2905	0
76	20240627	192000	502682620	2905	2905	2905	2905	0
77	20240627	191900	502682620	2905	2905	2905	2905	0
78	20240627	191800	502682620	2905	2905	2905	2905	0
79	20240627	191700	502682620	2905	2905	2905	2905	0
80	20240627	191600	502682620	2905	2905	2905	2905	0
81	20240627	191500	502682620	2905	2905	2905	2905	0
82	20240627	191400	502682620	2905	2905	2905	2905	0
83	20240627	191300	502682620	2905	2905	2905	2905	0
84	20240627	191200	502682620	2905	2905	2905	2905	0
85	20240627	191100	502682620	2905	2905	2905	2905	0
86	20240627	191000	502682620	2905	2905	2905	2905	0
87	20240627	190900	502682620	2905	2905	2905	2905	0
88	20240627	190800	502682620	2905	2905	2905	2905	0
89	20240627	190700	502682620	2905	2905	2905	2905	0
90	20240627	190600	502682620	2905	2905	2905	2905	0
91	20240627	190500	502682620	2905	2905	2905	2905	0
92	20240627	190400	502682620	2905	2905	2905	2905	432
93	20240627	190300	502682620	2905	2905	2905	2905	0
94	20240627	190200	502682620	2905	2905	2905	2905	0
95	20240627	190100	502682620	2905	2905	2905	2905	0
96	20240627	190000	502682620	2905	2905	2905	2905	0
97	20240627	185900	502682620	2905	2905	2905	2905	0
98	20240627	185800	502682620	2905	2905	2905	2905	0
99	20240627	185700	502682620	2905	2905	2905	2905	0
100	20240627	185600	502682620	2905	2905	2905	2905	0
101	20240627	185500	502682620	2905	2905	2905	2905	0
102	20240627	185400	502682620	2905	2905	2905	2905	0
103	20240627	185300	502682620	2905	2905	2905	2905	0
104	20240627	185200	502682620	2905	2905	2905	2905	0
105	20240627	185100	502682620	2905	2905	2905	2905	0
106	20240627	185000	502682620	2905	2905	2905	2905	0
107	20240627	184900	502682620	2905	2905	2905	2905	0
108	20240627	184800	502682620	2905	2905	2905	2905	0
109	20240627	184700	502682620	2905	2905	2905	2905	0
110	20240627	184600	502682620	2905	2905	2905	2905	0
111	20240627	184500	502682620	2905	2905	2905	2905	0
112	20240627	184400	502682620	2905	2905	2905	2905	0
113	20240627	184300	502682620	2905	2905	2905	2905	0
114	20240627	184200	502682620	2905	2905	2905	2905	0
115	20240627	184100	502682620	2905	2905	2905	2905	0
116	20240627	184000	502682620	2905	2905	2905	2905	0
117	20240627	183900	502682620	2905	2905	2905	2905	0
118	20240627	183800	502682620	2905	2905	2905	2905	0
119	20240627	183700	502682620	2905	2905	2905	2905	0
120	20240627	183600	502682620	2905	2905	2905	2905	0
121	20240627	183500	502682620	2905	2905	2905	2905	0
122	20240627	183400	502682620	2905	2905	2905	2905	432
123	20240627	183300	502682620	2905	2905	2905	2905	0
124	20240627	183200	502682620	2905	2905	2905	2905	0
125	20240627	183100	502682620	2905	2905	2905	2905	0
126	20240627	183000	502682620	2905	2905	2905	2905	0
127	20240627	182900	502682620	2905	2905	2905	2905	0
128	20240627	182800	502682620	2905	2905	2905	2905	0
129	20240627	182700	502682620	2905	2905	2905	2905	0
130	20240627	182600	502682620	2905	2905	2905	2905	0
131	20240627	182500	502682620	2905	2905	2905	2905	0
132	20240627	182400	502682620	2905	2905	2905	2905	0
133	20240627	182300	502682620	2905	2905	2905	2905	0
134	20240627	182200	502682620	2905	2905	2905	2905	0
135	20240627	182100	502682620	2905	2905	2905	2905	0
136	20240627	182000	502682620	2905	2905	2905	2905	0
137	20240627	181900	502682620	2905	2905	2905	2905	0
138	20240627	181800	502682620	2905	2905	2905	2905	0
139	20240627	181700	502682620	2905	2905	2905	2905	0
140	20240627	181600	502682620	2905	2905	2905	2905	0
141	20240627	181500	502682620	2905	2905	2905	2905	0
142	20240627	181400	502682620	2905	2905	2905	2905	0
143	20240627	181300	502682620	2905	2905	2905	2905	0
144	20240627	181200	502682620	2905	2905	2905	2905	0
145	20240627	181100	502682620	2905	2905	2905	2905	0
146	20240627	181000	502682620	2905	2905	2905	2905	0
147	20240627	180900	502682620	2905	2905	2905	2905	0
148	20240627	180800	502682620	2905	2905	2905	2905	0
149	20240627	180700	502682620	2905	2905	2905	2905	0
150	20240627	180600	502682620	2905	2905	2905	2905	0
151	20240627	180500	502682620	2905	2905	2905	2905	0
152	20240627	180400	502682620	2905	2905	2905	2905	432
153	20240627	180300	502682620	2905	2905	2905	2905	0
154	20240627	180200	502682620	2905	2905	2905	2905	0
155	20240627	180100	502682620	2905	2905	2905	2905	0
156	20240627	180000	502682620	2905	2905	2905	2905	0
157	20240627	175900	502682620	2905	2905	2905	2905	0
158	20240627	175800	502682620	2905	2905	2905	2905	0
159	20240627	175700	502682620	2905	2905	2905	2905	0
160	20240627	175600	502682620	2905	2905	2905	2905	0
161	20240627	175500	502682620	2905	2905	2905	2905	0
162	20240627	175400	502682620	2905	2905	2905	2905	0
163	20240627	175300	502682620	2905	2905	2905	2905	0
164	20240627	175200	502682620	2905	2905	2905	2905	0
165	20240627	175100	502682620	2905	2905	2905	2905	0
166	20240627	175000	502682620	2905	2905	2905	2905	0
167	20240627	174900	502682620	2905	2905	2905	2905	0
168	20240627	174800	502682620	2905	2905	2905	2905	0
169	20240627	174700	502682620	2905	2905	2905	2905	0
170	20240627	174600	502682620	2905	2905	2905	2905	0
171	20240627	174500	502682620	2905	2905	2905	2905	0
172	20240627	174400	502682620	2905	2905	2905	2905	0
173	20240627	174300	502682620	2905	2905	2905	2905	0
174	20240627	174200	502682620	2905	2905	2905	2905	0
175	20240627	174100	502682620	2905	2905	2905	2905	0
176	20240627	174000	502682620	2905	2905	2905	2905	0
177	20240627	173900	502682620	2905	2905	2905	2905	0
178	20240627	173800	502682620	2905	2905	2905	2905	0
179	20240627	173700	502682620	2905	2905	2905	2905	0
180	20240627	173600	502682620	2905	2905	2905	2905	0
181	20240627	173500	502682620	2905	2905	2905	2905	0
182	20240627	173400	502682620	2905	2905	2905	2905	432
183	20240627	173300	502682620	2905	2905	2905	2905	0
184	20240627	173200	502682620	2905	2905	2905	2905	0
185	20240627	173100	502682620	2905	2905	2905	2905	0
186	20240627	173000	502682620	2905	2905	2905	2905	0
187	20240627	172900	502682620	2905	2905	2905	2905	0
188	20240627	172800	502682620	2905	2905	2905	2905	0
189	20240627	172700	502682620	2905	2905	2905	2905	0
190	20240627	172600	502682620	2905	2905	2905	2905	0
191	20240627	172500	502682620	2905	2905	2905	2905	0
192	20240627	172400	502682620	2905	2905	2905	2905	0
193	20240627	172300	502682620	2905	2905	2905	2905	0
194	20240627	172200	502682620	2905	2905	2905	2905	0
195	20240627	172100	502682620	2905	2905	2905	2905	0
196	20240627	172000	502682620	2905	2905	2905	2905	0
197	20240627	171900	502682620	2905	2905	2905	2905	0
198	20240627	171800	502682620	2905	2905	2905	2905	0
199	20240627	171700	502682620	2905	2905	2905	2905	0
200	20240627	171600	502682620	2905	2905	2905	2905	0
201	20240627	171500	502682620	2905	2905	2905	2905	0
202	20240627	171400	502682620	2905	2905	2905	2905	0
203	20240627	171300	502682620	2905	2905	2905	2905	0
204	20240627	171200	502682620	2905	2905	2905	2905	0
205	20240627	171100	502682620	2905	2905	2905	2905	0
206	20240627	171000	502682620	2905	2905	2905	2905	0
207	20240627	170900	502682620	2905	2905	2905	2905	0
208	20240627	170800	502682620	2905	2905	2905	2905	0
209	20240627	170700	502682620	2905	2905	2905	2905	0
210	20240627	170600	502682620	2905	2905	2905	2905	0
211	20240627	170500	502682620	2905	2905	2905	2905	0
212	20240627	170400	502682620	2905	2905	2905	2905	432
213	20240627	170300	502682620	2905	2905	2905	2905	0
214	20240627	170200	502682620	2905	2905	2905	2905	0
215	20240627	170100	502682620	2905	2905	2905	2905	0
216	20240627	170000	502682620	2905	2905	2905	2905	0
217	20240627	165900	502682620	2905	2905	2905	2905	0
218	20240627	165800	502682620	2905	2905	2905	2905	0
219	20240627	165700	502682620	2905	2905	2905	2905	0
220	20240627	165600	502682620	2905	2905	2905	2905	0
221	20240627	165500	502682620	2905	2905	2905	2905	0
222	20240627	165400	502682620	2905	2905	2905	2905	0
223	20240627	165300	502682620	2905	2905	2905	2905	0
224	20240627	165200	502682620	2905	2905	2905	2905	0
225	20240627	165100	502682620	2905	2905	2905	2905	0
226	20240627	165000	502682620	2905	2905	2905	2905	0
227	20240627	164900	502682620	2905	2905	2905	2905	0
228	20240627	164800	502682620	2905	2905	2905	2905	0
229	20240627	164700	502682620	2905	2905	2905	2905	0
230	20240627	164600	502682620	2905	2905	2905	2905	0
231	20240627	164500	502682620	2905	2905	2905	2905	0
232	20240627	164400	502682620	2905	2905	2905	2905	0
233	20240627	164300	502682620	2905	2905	2905	2905	0
234	20240627	164200	502682620	2905	2905	2905	2905	0
235	20240627	164100	502682620	2905	2905	2905	2905	0
236	20240627	164000	502682620	2905	2905	2905	2905	0
237	20240627	163900	502682620	2905	2905	2905	2905	0
238	20240627	163800	502682620	2905	2905	2905	2905	0
239	20240627	163700	502682620	2905	2905	2905	2905	0
240	20240627	163600	502682620	2905	2905	2905	2905	0
241	20240627	163500	502682620	2905	2905	2905	2905	0
242	20240627	163400	502682620	2905	2905	2905	2905	432
243	20240627	163300	502682620	2905	2905	2905	2905	0
244	20240627	163200	502682620	2905	2905	2905	2905	0
245	20240627	163100	502682620	2905	2905	2905	2905	0
246	20240627	163000	502682620	2905	2905	2905	2905	0
247	20240627	162900	502682620	2905	2905	2905	2905	0
248	20240627	162800	502682620	2905	2905	2905	2905	0
249	20240627	162700	502682620	2905	2905	2905	2905	0
250	20240627	162600	502682620	2905	2905	2905	2905	0
251	20240627	162500	502682620	2905	2905	2905	2905	0
252	20240627	162400	502682620	2905	2905	2905	2905	0
253	20240627	162300	502682620	2905	2905	2905	2905	0
254	20240627	162200	502682620	2905	2905	2905	2905	0
255	20240627	162100	502682620	2905	2905	2905	2905	0
256	20240627	162000	502682620	2905	2905	2905	2905	0
257	20240627	161900	502682620	2905	2905	2905	2905	0
258	20240627	161800	502682620	2905	2905	2905	2905	0
259	20240627	161700	502682620	2905	2905	2905	2905	0
260	20240627	161600	502682620	2905	2905	2905	2905	0
261	20240627	161500	502682620	2905	2905	2905	2905	0
262	20240627	161400	502682620	2905	2905	2905	2905	0
263	20240627	161300	502682620	2905	2905	2905	2905	0
264	20240627	161200	502682620	2905	2905	2905	2905	0
265	20240627	161100	502682620	2905	2905	2905	2905	0
266	20240627	161000	502682620	2905	2905	2905	2905	0
267	20240627	160900	502682620	2905	2905	2905	2905	0
268	20240627	160800	502682620	2905	2905	2905	2905	0
269	20240627	160700	502682620	2905	2905	2905	2905	0
270	20240627	160600	502682620	2905	2905	2905	2905	0
271	20240627	160500	502682620	2905	2905	2905	2905	0
272	20240627	160400	502682620	2905	2905	2905	2905	432
273	20240627	160300	502682620	2905	2905	2905	2905	0
274	20240627	160200	502682620	2905	2905	2905	2905	0
275	20240627	160100	502682620	2905	2905	2905	2905	0
276	20240627	160000	502682620	2905	2905	2905	2905	0
277	20240627	155900	502682620	2905	2905	2905	2905	0
278	20240627	155800	502682620	2905	2905	2905	2905	0
279	20240627	155700	502682620	2905	2905	2905	2905	0
280	20240627	155600	502682620	2905	2905	2905	2905	0
281	20240627	155500	502682620	2905	2905	2905	2905	0
282	20240627	155400	502682620	2905	2905	2905	2905	0
283	20240627	155300	502682620	2905	2905	2905	2905	0
284	20240627	155200	502682620	2905	2905	2905	2905	0
285	20240627	155100	502682620	2905	2905	2905	2905	0
286	20240627	155000	502682620	2905	2905	2905	2905	0
287	20240627	154900	502682620	2905	2905	2905	2905	0
288	20240627	154800	502682620	2905	2905	2905	2905	0
289	20240627	154700	502682620	2905	2905	2905	2905	0
290	20240627	154600	502682620	2905	2905	2905	2905	0
291	20240627	154500	502682620	2905	2905	2905	2905	0
292	20240627	154400	502682620	2905	2905	2905	2905	0
293	20240627	154300	502682620	2905	2905	2905	2905	0
294	20240627	154200	502682620	2905	2905	2905	2905	0
295	20240627	154100	502682620	2905	2905	2905	2905	0
296	20240627	154000	502682620	2905	2905	2905	2905	0
297	20240627	153900	502682620	2905	2905	2905	2905	0
298	20240627	153800	502682620	2905	2905	2905	2905	0
299	20240627	153700	502682620	2905	2905	2905	2905	0
300	20240627	153600	502682620	2905	2905	2905	2905	0
301	20240627	153500	502682620	2905	2905	2905	2905	0
302	20240627	153400	502682620	2905	2905	2905	2905	432
303	20240627	153300	502682620	2905	2905	2905	2905	0
304	20240627	153200	502682620	2905	2905	2905	2905	0
305	20240627	153100	502682620	2905	2905	2905	2905	0
306	20240627	153000	502682620	2905	2905	2905	2905	432
307	20240627	152900	501427660	2895	2895	2895	2895	0
308	20240627	152800	501427660	2895	2895	2895	2895	0
309	20240627	152700	501427660	2895	2895	2895	2895	0
310	20240627	152600	501427660	2895	2895	2895	2895	0
311	20240627	152500	501427660	2895	2895	2895	2895	0
312	20240627	152400	501427660	2895	2895	2895	2895	0
313	20240627	152300	501427660	2895	2895	2895	2895	0
314	20240627	152200	501427660	2895	2895	2895	2895	0
315	20240627	152100	501427660	2895	2895	2895	2895	0
316	20240627	152000	501427660	2895	2895	2895	2895	0
317	20240627	151900	501427660	2895	2905	2905	2895	2
318	20240627	151800	501421860	2900	2900	2900	2900	801
319	20240627	151700	499098960	2900	2880	2900	2880	183
320	20240627	151600	498570250	2875	2875	2875	2870	333
321	20240627	151500	497612905	2870	2875	2875	2870	170
322	20240627	151400	497124255	2875	2880	2885	2875	22
323	20240627	151300	497060990	2885	2885	2885	2885	1
324	20240627	151200	497058105	2875	2875	2885	2875	383
325	20240627	151100	495954775	2865	2860	2865	2860	888
326	20240627	151000	493410905	2865	2865	2885	2865	358
327	20240627	150900	492382100	2885	2885	2885	2885	2
328	20240627	150800	492376330	2880	2880	2880	2880	0
329	20240627	150700	492376330	2880	2875	2880	2875	289
330	20240627	150600	491545205	2875	2875	2875	2875	264
331	20240627	150500	490786205	2860	2860	2860	2860	0
332	20240627	150400	490786205	2860	2865	2865	2860	1406
333	20240627	150300	486763015	2860	2860	2860	2860	1346
334	20240627	150200	482913455	2860	2875	2875	2860	1451
335	20240627	150100	478744355	2880	2895	2895	2880	441
336	20240627	150000	477469685	2900	2900	2900	2900	179
337	20240627	145900	476950585	2905	2905	2905	2905	1
338	20240627	145800	476947680	2900	2900	2900	2900	100
339	20240627	145700	476657680	2905	2905	2905	2905	93
340	20240627	145600	476387515	2905	2905	2905	2900	679
341	20240627	145500	474415070	2905	2900	2905	2900	214
342	20240627	145400	473794420	2900	2900	2900	2900	493
343	20240627	145300	472364720	2900	2900	2900	2900	504
344	20240627	145200	470903120	2900	2900	2900	2900	1
345	20240627	145100	470900220	2890	2890	2890	2890	0
346	20240627	145000	470900220	2890	2900	2900	2890	2
347	20240627	144900	470894430	2900	2890	2900	2890	57
348	20240627	144800	470729190	2885	2885	2885	2885	519
349	20240627	144700	469231875	2880	2875	2880	2875	998
350	20240627	144600	466360290	2875	2875	2875	2875	0
351	20240627	144500	466360290	2875	2875	2875	2875	0
352	20240627	144400	466360290	2875	2875	2875	2875	0
353	20240627	144300	466360290	2875	2875	2875	2875	22
354	20240627	144200	466297040	2865	2865	2865	2865	0
355	20240627	144100	466297040	2865	2865	2865	2865	1
356	20240627	144000	466294175	2865	2865	2865	2865	29
357	20240627	143900	466211090	2865	2870	2875	2865	178
358	20240627	143800	465699560	2870	2870	2875	2870	330
359	20240627	143700	464752455	2870	2885	2885	2870	57
360	20240627	143600	464588520	2870	2870	2870	2870	43
361	20240627	143500	464465110	2885	2885	2885	2885	0
362	20240627	143400	464465110	2885	2890	2890	2885	1170
363	20240627	143300	461083860	2890	2890	2890	2890	0
364	20240627	143200	461083860	2890	2880	2890	2880	2720
365	20240627	143100	453227550	2870	2870	2870	2870	0
366	20240627	143000	453227550	2870	2870	2870	2870	0
367	20240627	142900	453227550	2870	2870	2870	2870	0
368	20240627	142800	453227550	2870	2870	2870	2870	35
369	20240627	142700	453127100	2860	2860	2860	2860	0
370	20240627	142600	453127100	2860	2860	2860	2860	4
371	20240627	142500	453115660	2870	2870	2870	2870	150
372	20240627	142400	452685160	2870	2860	2870	2860	610
373	20240627	142300	450937915	2860	2860	2860	2860	0
374	20240627	142200	450937915	2860	2860	2860	2855	300
375	20240627	142100	450080155	2860	2860	2860	2860	100
376	20240627	142000	449794155	2855	2860	2860	2855	92
377	20240627	141900	449531045	2865	2865	2865	2865	102
378	20240627	141800	449238815	2865	2865	2865	2865	10
379	20240627	141700	449210165	2865	2865	2865	2865	10
380	20240627	141600	449181515	2865	2855	2865	2855	502
381	20240627	141500	447748295	2855	2855	2855	2855	0
382	20240627	141400	447748295	2855	2855	2855	2855	0
383	20240627	141300	447748295	2855	2855	2855	2855	0
384	20240627	141200	447748295	2855	2870	2870	2855	354
385	20240627	141100	446734895	2870	2875	2875	2870	170
386	20240627	141000	446246645	2880	2880	2880	2880	0
387	20240627	140900	446246645	2880	2880	2880	2880	400
388	20240627	140800	445094645	2880	2880	2880	2880	66
389	20240627	140700	444904565	2880	2875	2880	2875	1726
390	20240627	140600	439935185	2880	2880	2880	2880	0
391	20240627	140500	439935185	2880	2880	2880	2880	0
392	20240627	140400	439935185	2880	2880	2880	2880	20
393	20240627	140300	439877585	2880	2880	2880	2880	1
394	20240627	140200	439874705	2875	2875	2875	2875	4
395	20240627	140100	439863205	2875	2875	2875	2865	47
396	20240627	140000	439728530	2865	2865	2865	2865	200
397	20240627	135900	439155530	2865	2865	2865	2865	700
398	20240627	135800	437150030	2860	2860	2860	2860	30
399	20240627	135700	437064230	2860	2860	2860	2860	0
400	20240627	135600	437064230	2860	2860	2860	2860	0
401	20240627	135500	437064230	2860	2860	2860	2860	500
402	20240627	135400	435634230	2865	2865	2865	2865	0
403	20240627	135300	435634230	2865	2865	2865	2865	0
404	20240627	135200	435634230	2865	2865	2865	2865	0
405	20240627	135100	435634230	2865	2865	2865	2865	724
406	20240627	135000	433559970	2865	2865	2865	2865	0
407	20240627	134900	433559970	2865	2865	2865	2865	0
408	20240627	134800	433559970	2865	2865	2865	2865	1
409	20240627	134700	433557105	2865	2865	2865	2865	0
410	20240627	134600	433557105	2865	2865	2865	2865	0
411	20240627	134500	433557105	2865	2870	2870	2865	2500
412	20240627	134400	426394355	2870	2870	2870	2870	0
413	20240627	134300	426394355	2870	2870	2870	2870	0
414	20240627	134200	426394355	2870	2870	2870	2870	0
415	20240627	134100	426394355	2870	2870	2870	2870	55
416	20240627	134000	426236505	2890	2890	2890	2890	0
417	20240627	133900	426236505	2890	2875	2890	2875	15
418	20240627	133800	426193295	2875	2870	2875	2870	665
419	20240627	133700	424283920	2870	2875	2875	2860	632
420	20240627	133600	422473255	2875	2875	2875	2875	9
421	20240627	133500	422447380	2885	2885	2885	2885	0
422	20240627	133400	422447380	2885	2890	2890	2885	700
423	20240627	133300	420425380	2900	2900	2900	2900	107
424	20240627	133200	420115080	2900	2900	2900	2900	1
425	20240627	133100	420112180	2905	2905	2905	2905	0
426	20240627	133000	420112180	2905	2890	2905	2890	3466
427	20240627	132900	410054380	2890	2890	2890	2890	3
428	20240627	132800	410045710	2900	2900	2900	2900	0
429	20240627	132700	410045710	2900	2900	2900	2900	0
430	20240627	132600	410045710	2900	2900	2900	2895	85
431	20240627	132500	409799220	2895	2880	2900	2880	1936
432	20240627	132400	404205125	2880	2880	2880	2880	541
433	20240627	132300	402647045	2880	2870	2880	2870	86
434	20240627	132200	402399530	2875	2870	2875	2870	479
435	20240627	132100	401022605	2870	2870	2870	2870	652
436	20240627	132000	399151365	2865	2865	2865	2865	76
437	20240627	131900	398933625	2865	2865	2865	2865	0
438	20240627	131800	398933625	2865	2860	2865	2860	306
439	20240627	131700	398057360	2860	2860	2860	2860	0
440	20240627	131600	398057360	2860	2860	2860	2860	0
441	20240627	131500	398057360	2860	2860	2860	2860	69
442	20240627	131400	397860020	2855	2855	2855	2855	101
443	20240627	131300	397571665	2860	2860	2860	2860	9
444	20240627	131200	397545925	2865	2865	2865	2865	10
445	20240627	131100	397517275	2860	2860	2860	2860	0
446	20240627	131000	397517275	2860	2860	2860	2860	12
447	20240627	130900	397482955	2845	2845	2845	2845	0
448	20240627	130800	397482955	2845	2845	2845	2845	0
449	20240627	130700	397482955	2845	2845	2845	2845	0
450	20240627	130600	397482955	2845	2845	2845	2845	0
451	20240627	130500	397482955	2845	2845	2845	2845	0
452	20240627	130400	397482955	2845	2865	2865	2845	218
453	20240627	130300	396859300	2865	2865	2865	2865	0
454	20240627	130200	396859300	2865	2865	2865	2865	0
455	20240627	130100	396859300	2865	2865	2865	2865	18
456	20240627	130000	396807730	2865	2865	2865	2865	0
457	20240627	125900	396807730	2865	2865	2865	2865	0
458	20240627	125800	396807730	2865	2845	2865	2845	31
459	20240627	125700	396719515	2845	2845	2845	2845	28
460	20240627	125600	396639855	2865	2850	2865	2850	720
461	20240627	125500	394580015	2845	2845	2845	2845	0
462	20240627	125400	394580015	2845	2850	2850	2845	7
463	20240627	125300	394560095	2845	2845	2845	2845	43
464	20240627	125200	394437760	2850	2850	2850	2850	1
465	20240627	125100	394434910	2825	2825	2825	2825	0
466	20240627	125000	394434910	2825	2830	2830	2825	69
467	20240627	124900	394239680	2825	2825	2825	2825	88
468	20240627	124800	393991080	2825	2825	2825	2825	0
469	20240627	124700	393991080	2825	2825	2825	2825	89
470	20240627	124600	393739655	2825	2830	2830	2820	729
471	20240627	124500	391680730	2835	2835	2835	2835	34
472	20240627	124400	391584340	2855	2850	2855	2850	234
473	20240627	124300	390916905	2855	2855	2855	2855	0
474	20240627	124200	390916905	2855	2855	2855	2855	0
475	20240627	124100	390916905	2855	2855	2855	2855	0
476	20240627	124000	390916905	2855	2855	2855	2855	5
477	20240627	123900	390902630	2860	2840	2860	2830	172
478	20240627	123800	390415825	2860	2860	2860	2860	1
479	20240627	123700	390412965	2830	2830	2830	2830	0
480	20240627	123600	390412965	2830	2830	2830	2830	0
481	20240627	123500	390412965	2830	2825	2830	2825	203
482	20240627	123400	389839475	2820	2825	2825	2820	174
483	20240627	123300	389348655	2820	2840	2840	2820	75
484	20240627	123200	389136400	2835	2840	2840	2835	500
485	20240627	123100	387718785	2840	2840	2840	2840	2
486	20240627	123000	387713105	2870	2865	2870	2840	504
487	20240627	122900	386281215	2845	2860	2860	2845	710
488	20240627	122800	384255830	2875	2875	2875	2875	88
489	20240627	122700	384002830	2875	2875	2875	2875	0
490	20240627	122600	384002830	2875	2875	2875	2875	1
491	20240627	122500	383999955	2860	2860	2860	2860	0
492	20240627	122400	383999955	2860	2860	2860	2860	0
493	20240627	122300	383999955	2860	2860	2860	2860	0
494	20240627	122200	383999955	2860	2870	2875	2860	13
495	20240627	122100	383962750	2875	2870	2875	2870	10
496	20240627	122000	383934005	2875	2875	2875	2875	0
497	20240627	121900	383934005	2875	2875	2875	2875	99
498	20240627	121800	383649380	2875	2875	2875	2875	0
499	20240627	121700	383649380	2875	2875	2875	2875	0
500	20240627	121600	383649380	2875	2875	2875	2875	49
501	20240627	121500	383508505	2875	2875	2875	2875	1
502	20240627	121400	383505630	2855	2850	2855	2850	668
503	20240627	121300	381599885	2850	2850	2850	2850	0
504	20240627	121200	381599885	2850	2855	2855	2850	27
505	20240627	121100	381522925	2850	2850	2850	2850	0
506	20240627	121000	381522925	2850	2850	2850	2850	0
507	20240627	120900	381522925	2850	2850	2850	2850	1130
508	20240627	120800	378302425	2855	2850	2855	2850	132
509	20240627	120700	377925925	2855	2855	2855	2850	305
510	20240627	120600	377055200	2855	2855	2855	2855	0
511	20240627	120500	377055200	2855	2850	2855	2850	232
512	20240627	120400	376393690	2855	2855	2855	2855	1342
513	20240627	120300	372562280	2855	2865	2865	2855	60
514	20240627	120200	372390960	2855	2865	2865	2855	107
515	20240627	120100	372085075	2860	2855	2860	2855	2
516	20240627	120000	372079360	2855	2855	2855	2855	0
517	20240627	115900	372079360	2855	2855	2855	2855	43
518	20240627	115800	371956595	2865	2860	2865	2860	136
519	20240627	115700	371566960	2855	2855	2855	2855	0
520	20240627	115600	371566960	2855	2855	2855	2855	0
521	20240627	115500	371566960	2855	2855	2855	2855	1
522	20240627	115400	371564105	2850	2850	2850	2850	0
523	20240627	115300	371564105	2850	2850	2850	2850	1
524	20240627	115200	371561255	2855	2855	2855	2850	1374
525	20240627	115100	367645275	2855	2855	2855	2855	1
526	20240627	115000	367642420	2855	2855	2855	2855	1
527	20240627	114900	367639565	2855	2855	2855	2855	63
528	20240627	114800	367459700	2855	2870	2870	2855	5624
529	20240627	114700	351390625	2870	2885	2885	2870	531
530	20240627	114600	349862795	2890	2890	2890	2890	0
531	20240627	114500	349862795	2890	2900	2900	2890	48
532	20240627	114400	349723885	2900	2905	2905	2895	98
533	20240627	114300	349440025	2895	2895	2895	2895	110
534	20240627	114200	349121575	2905	2905	2905	2905	132
535	20240627	114100	348738115	2905	2900	2905	2900	269
536	20240627	114000	347957285	2905	2920	2920	2900	1075
537	20240627	113900	344834270	2920	2900	2920	2900	1308
538	20240627	113800	341017085	2895	2880	2895	2880	504
539	20240627	113700	339561255	2880	2875	2880	2875	901
540	20240627	113600	336967875	2875	2870	2875	2870	39
541	20240627	113500	336855860	2870	2865	2870	2865	52
542	20240627	113400	336706690	2860	2860	2865	2860	28
543	20240627	113300	336626590	2865	2860	2865	2860	1195
544	20240627	113200	333208135	2860	2865	2865	2860	332
545	20240627	113100	332257105	2870	2865	2870	2865	37
546	20240627	113000	332151065	2870	2870	2870	2870	36
547	20240627	112900	332047745	2870	2865	2870	2865	114
548	20240627	112800	331721060	2870	2875	2875	2860	1293
549	20240627	112700	328009295	2875	2870	2875	2870	48
550	20240627	112600	327871330	2865	2865	2865	2865	0
551	20240627	112500	327871330	2865	2865	2865	2865	141
552	20240627	112400	327467365	2855	2865	2865	2855	262
553	20240627	112300	326719310	2860	2860	2860	2860	70
554	20240627	112200	326519110	2860	2855	2860	2855	182
555	20240627	112100	325999450	2855	2870	2870	2855	974
556	20240627	112000	323216690	2870	2870	2870	2870	0
557	20240627	111900	323216690	2870	2870	2870	2860	65
558	20240627	111800	323030490	2895	2870	2895	2870	6
559	20240627	111700	323013220	2870	2910	2910	2870	38
560	20240627	111600	322904120	2855	2870	2890	2855	197
561	20240627	111500	322338785	2870	2910	2910	2870	529
562	20240627	111400	320818590	2890	2890	2890	2890	2
563	20240627	111300	320812810	2920	2920	2920	2920	0
564	20240627	111200	320812810	2920	2910	2920	2910	282
565	20240627	111100	319990375	2910	2885	2910	2885	735
566	20240627	111000	317854775	2890	2940	2950	2890	3497
567	20240627	110900	307619115	2935	2915	2945	2915	1944
568	20240627	110800	301914450	2910	2860	2910	2860	2679
569	20240627	110700	294185890	2870	2865	2875	2860	1038
570	20240627	110600	291207515	2860	2850	2860	2850	686
571	20240627	110500	289247240	2845	2845	2845	2845	101
572	20240627	110400	288959895	2845	2845	2845	2845	0
573	20240627	110300	288959895	2845	2845	2845	2845	0
574	20240627	110200	288959895	2845	2845	2850	2845	118
575	20240627	110100	288623690	2840	2845	2845	2840	2527
576	20240627	110000	281446875	2845	2845	2850	2845	131
577	20240627	105900	281074175	2845	2850	2850	2845	229
578	20240627	105800	280422625	2850	2855	2855	2850	403
579	20240627	105700	279272210	2855	2860	2860	2855	104
580	20240627	105600	278975285	2855	2845	2855	2845	768
581	20240627	105500	276784455	2845	2845	2845	2845	86
582	20240627	105400	276539785	2855	2845	2855	2845	2
583	20240627	105300	276534085	2845	2860	2860	2845	2173
584	20240627	105200	270345950	2860	2860	2865	2860	35
585	20240627	105100	270245795	2855	2845	2855	2845	40
586	20240627	105000	270131695	2850	2855	2855	2850	401
587	20240627	104900	268988840	2860	2860	2860	2860	0
588	20240627	104800	268988840	2860	2840	2860	2840	262
589	20240627	104700	268244740	2840	2840	2840	2840	45
590	20240627	104600	268116940	2835	2840	2840	2835	2428
591	20240627	104500	261222805	2840	2850	2860	2840	703
592	20240627	104400	259222450	2865	2865	2865	2850	73
593	20240627	104300	259013470	2865	2860	2865	2850	551
594	20240627	104200	257437270	2850	2850	2855	2850	852
595	20240627	104100	255006245	2855	2850	2855	2835	1255
596	20240627	104000	251436305	2850	2820	2850	2820	691
597	20240627	103900	249470505	2820	2845	2845	2815	1609
598	20240627	103800	244910730	2850	2865	2880	2850	413
599	20240627	103700	243729210	2865	2835	2865	2815	3148
600	20240627	103600	234776755	2835	2865	2870	2825	9162
601	20240627	103500	208815895	2865	2950	2950	2815	20309
602	20240627	103400	150023910	2920	2920	2920	2920	0
603	20240627	103300	150023910	2920	2885	2920	2880	4853
604	20240627	103200	135912015	2890	2895	2915	2880	6788
605	20240627	103100	116233725	2875	2875	2900	2850	4601
606	20240627	103000	102954105	2850	2810	2880	2810	10385
607	20240627	102900	73532340	2810	2795	2810	2795	1089
608	20240627	102800	70482180	2800	2795	2800	2795	934
609	20240627	102700	67871590	2800	2775	2800	2775	2888
610	20240627	102600	59824180	2770	2770	2770	2770	179
611	20240627	102500	59328350	2765	2765	2765	2765	60
612	20240627	102400	59162450	2765	2770	2770	2765	11
613	20240627	102300	59131985	2765	2770	2770	2765	505
614	20240627	102200	57733160	2765	2765	2765	2765	253
615	20240627	102100	57033615	2765	2760	2765	2760	200
616	20240627	102000	56480620	2765	2765	2765	2765	0
617	20240627	101900	56480620	2765	2760	2765	2760	591
618	20240627	101800	54846775	2760	2740	2760	2740	51
619	20240627	101700	54707015	2740	2750	2750	2740	1000
620	20240627	101600	51965610	2750	2770	2770	2750	1796
621	20240627	101500	47011480	2775	2775	2775	2775	0
622	20240627	101400	47011480	2775	2775	2775	2775	2
623	20240627	101300	47005930	2775	2770	2780	2765	990
624	20240627	101200	44260305	2765	2760	2765	2760	297
625	20240627	101100	43439955	2760	2755	2760	2755	10
626	20240627	101000	43412385	2740	2740	2740	2740	30
627	20240627	100900	43330185	2740	2740	2740	2740	2
628	20240627	100800	43324705	2740	2760	2760	2740	185
629	20240627	100700	42815025	2760	2760	2760	2760	195
630	20240627	100600	42276825	2760	2760	2760	2760	54
631	20240627	100500	42127785	2755	2755	2755	2755	0
632	20240627	100400	42127785	2755	2755	2755	2755	277
633	20240627	100300	41364650	2755	2740	2755	2740	910
634	20240627	100200	38863435	2735	2730	2735	2730	501
635	20240627	100100	37494955	2725	2725	2725	2725	110
636	20240627	100000	37195205	2720	2720	2720	2720	109
637	20240627	095900	36898725	2715	2715	2715	2715	1
638	20240627	095800	36896010	2720	2720	2720	2720	0
639	20240627	095700	36896010	2720	2720	2725	2720	202
640	20240627	095600	36346070	2720	2715	2720	2715	275
641	20240627	095500	35598570	2715	2715	2715	2715	0
642	20240627	095400	35598570	2715	2715	2715	2715	1655
643	20240627	095300	31105245	2715	2715	2715	2715	95
644	20240627	095200	30847320	2710	2710	2710	2710	1836
645	20240627	095100	25871760	2705	2705	2705	2705	0
646	20240627	095000	25871760	2705	2715	2715	2705	195
647	20240627	094900	25343965	2710	2710	2710	2710	0
648	20240627	094800	25343965	2710	2710	2710	2710	47
649	20240627	094700	25216595	2710	2710	2710	2705	84
650	20240627	094600	24989105	2715	2710	2715	2710	50
651	20240627	094500	24853590	2710	2710	2710	2710	0
652	20240627	094400	24853590	2710	2710	2710	2710	0
653	20240627	094300	24853590	2710	2710	2710	2710	0
654	20240627	094200	24853590	2710	2710	2710	2710	3
655	20240627	094100	24845460	2710	2710	2710	2710	0
656	20240627	094000	24845460	2710	2710	2710	2710	0
657	20240627	093900	24845460	2710	2705	2715	2705	65
658	20240627	093800	24669595	2705	2710	2710	2705	60
659	20240627	093700	24507050	2710	2710	2710	2710	60
660	20240627	093600	24344450	2710	2700	2710	2700	492
661	20240627	093500	23016040	2705	2700	2705	2700	74
662	20240627	093400	22816080	2700	2695	2700	2695	393
663	20240627	093300	21754985	2700	2700	2700	2700	0
664	20240627	093200	21754985	2700	2700	2700	2700	200
665	20240627	093100	21214985	2700	2700	2700	2700	81
666	20240627	093000	20996285	2700	2700	2700	2700	40
667	20240627	092900	20888285	2700	2700	2705	2700	61
668	20240627	092800	20723580	2700	2700	2700	2700	0
669	20240627	092700	20723580	2700	2700	2700	2700	0
670	20240627	092600	20723580	2700	2700	2700	2700	0
671	20240627	092500	20723580	2700	2700	2700	2700	1
672	20240627	092400	20720880	2705	2705	2705	2705	0
673	20240627	092300	20720880	2705	2700	2705	2700	40
674	20240627	092200	20612875	2705	2705	2705	2705	0
675	20240627	092100	20612875	2705	2705	2705	2705	0
676	20240627	092000	20612875	2705	2705	2705	2705	315
677	20240627	091900	19760800	2700	2700	2700	2700	60
678	20240627	091800	19598800	2700	2685	2700	2685	435
679	20240627	091700	18424625	2670	2670	2670	2670	0
680	20240627	091600	18424625	2670	2670	2670	2670	0
681	20240627	091500	18424625	2670	2670	2670	2670	43
682	20240627	091400	18309815	2705	2715	2715	2705	1244
683	20240627	091300	14942365	2735	2720	2735	2720	1001
684	20240627	091200	12219630	2715	2715	2715	2715	0
685	20240627	091100	12219630	2715	2720	2720	2715	74
686	20240627	091000	12018470	2715	2705	2715	2700	119
687	20240627	090900	11695990	2705	2660	2705	2660	2892
688	20240627	090800	3973240	2650	2650	2650	2650	0
689	20240627	090700	3973240	2650	2650	2650	2650	200
690	20240627	090600	3443240	2655	2655	2655	2655	6
691	20240627	090500	3427310	2655	2655	2655	2655	1
692	20240627	090400	3424655	2650	2650	2650	2650	0
693	20240627	090300	3424655	2650	2650	2650	2650	60
694	20240627	090200	3265655	2660	2660	2660	2660	0
695	20240627	090100	3265655	2660	2660	2660	2660	0
696	20240627	090000	3265655	2660	2655	2660	2655	1230