KissMeData/208370/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204100	517800575	4055	4055	4055	4055	2522
3	20240627	204000	517800575	4055	4055	4055	4055	0
4	20240627	203900	517800575	4055	4055	4055	4055	0
5	20240627	203800	517800575	4055	4055	4055	4055	0
6	20240627	203700	517800575	4055	4055	4055	4055	0
7	20240627	203600	517800575	4055	4055	4055	4055	0
8	20240627	203500	517800575	4055	4055	4055	4055	0
9	20240627	203400	517800575	4055	4055	4055	4055	0
10	20240627	203300	517800575	4055	4055	4055	4055	0
11	20240627	203200	517800575	4055	4055	4055	4055	0
12	20240627	203100	517800575	4055	4055	4055	4055	0
13	20240627	203000	517800575	4055	4055	4055	4055	0
14	20240627	202900	517800575	4055	4055	4055	4055	0
15	20240627	202800	517800575	4055	4055	4055	4055	0
16	20240627	202700	517800575	4055	4055	4055	4055	0
17	20240627	202600	517800575	4055	4055	4055	4055	0
18	20240627	202500	517800575	4055	4055	4055	4055	0
19	20240627	202400	517800575	4055	4055	4055	4055	0
20	20240627	202300	517800575	4055	4055	4055	4055	0
21	20240627	202200	517800575	4055	4055	4055	4055	0
22	20240627	202100	517800575	4055	4055	4055	4055	0
23	20240627	202000	517800575	4055	4055	4055	4055	0
24	20240627	201900	517800575	4055	4055	4055	4055	0
25	20240627	201800	517800575	4055	4055	4055	4055	0
26	20240627	201700	517800575	4055	4055	4055	4055	0
27	20240627	201600	517800575	4055	4055	4055	4055	0
28	20240627	201500	517800575	4055	4055	4055	4055	0
29	20240627	201400	517800575	4055	4055	4055	4055	0
30	20240627	201300	517800575	4055	4055	4055	4055	0
31	20240627	201200	517800575	4055	4055	4055	4055	0
32	20240627	201100	517800575	4055	4055	4055	4055	2522
33	20240627	201000	517800575	4055	4055	4055	4055	0
34	20240627	200900	517800575	4055	4055	4055	4055	0
35	20240627	200800	517800575	4055	4055	4055	4055	0
36	20240627	200700	517800575	4055	4055	4055	4055	0
37	20240627	200600	517800575	4055	4055	4055	4055	0
38	20240627	200500	517800575	4055	4055	4055	4055	0
39	20240627	200400	517800575	4055	4055	4055	4055	0
40	20240627	200300	517800575	4055	4055	4055	4055	0
41	20240627	200200	517800575	4055	4055	4055	4055	0
42	20240627	200100	517800575	4055	4055	4055	4055	0
43	20240627	200000	517800575	4055	4055	4055	4055	0
44	20240627	195900	517800575	4055	4055	4055	4055	0
45	20240627	195800	517800575	4055	4055	4055	4055	0
46	20240627	195700	517800575	4055	4055	4055	4055	0
47	20240627	195600	517800575	4055	4055	4055	4055	0
48	20240627	195500	517800575	4055	4055	4055	4055	0
49	20240627	195400	517800575	4055	4055	4055	4055	0
50	20240627	195300	517800575	4055	4055	4055	4055	0
51	20240627	195200	517800575	4055	4055	4055	4055	0
52	20240627	195100	517800575	4055	4055	4055	4055	0
53	20240627	195000	517800575	4055	4055	4055	4055	0
54	20240627	194900	517800575	4055	4055	4055	4055	0
55	20240627	194800	517800575	4055	4055	4055	4055	0
56	20240627	194700	517800575	4055	4055	4055	4055	0
57	20240627	194600	517800575	4055	4055	4055	4055	0
58	20240627	194500	517800575	4055	4055	4055	4055	0
59	20240627	194400	517800575	4055	4055	4055	4055	0
60	20240627	194300	517800575	4055	4055	4055	4055	0
61	20240627	194200	517800575	4055	4055	4055	4055	0
62	20240627	194100	517800575	4055	4055	4055	4055	2522
63	20240627	194000	517800575	4055	4055	4055	4055	0
64	20240627	193900	517800575	4055	4055	4055	4055	0
65	20240627	193800	517800575	4055	4055	4055	4055	0
66	20240627	193700	517800575	4055	4055	4055	4055	0
67	20240627	193600	517800575	4055	4055	4055	4055	0
68	20240627	193500	517800575	4055	4055	4055	4055	0
69	20240627	193400	517800575	4055	4055	4055	4055	0
70	20240627	193300	517800575	4055	4055	4055	4055	0
71	20240627	193200	517800575	4055	4055	4055	4055	0
72	20240627	193100	517800575	4055	4055	4055	4055	0
73	20240627	193000	517800575	4055	4055	4055	4055	0
74	20240627	192900	517800575	4055	4055	4055	4055	0
75	20240627	192800	517800575	4055	4055	4055	4055	0
76	20240627	192700	517800575	4055	4055	4055	4055	0
77	20240627	192600	517800575	4055	4055	4055	4055	0
78	20240627	192500	517800575	4055	4055	4055	4055	0
79	20240627	192400	517800575	4055	4055	4055	4055	0
80	20240627	192300	517800575	4055	4055	4055	4055	0
81	20240627	192200	517800575	4055	4055	4055	4055	0
82	20240627	192100	517800575	4055	4055	4055	4055	0
83	20240627	192000	517800575	4055	4055	4055	4055	0
84	20240627	191900	517800575	4055	4055	4055	4055	0
85	20240627	191800	517800575	4055	4055	4055	4055	0
86	20240627	191700	517800575	4055	4055	4055	4055	0
87	20240627	191600	517800575	4055	4055	4055	4055	0
88	20240627	191500	517800575	4055	4055	4055	4055	0
89	20240627	191400	517800575	4055	4055	4055	4055	0
90	20240627	191300	517800575	4055	4055	4055	4055	0
91	20240627	191200	517800575	4055	4055	4055	4055	0
92	20240627	191100	517800575	4055	4055	4055	4055	2522
93	20240627	191000	517800575	4055	4055	4055	4055	0
94	20240627	190900	517800575	4055	4055	4055	4055	0
95	20240627	190800	517800575	4055	4055	4055	4055	0
96	20240627	190700	517800575	4055	4055	4055	4055	0
97	20240627	190600	517800575	4055	4055	4055	4055	0
98	20240627	190500	517800575	4055	4055	4055	4055	0
99	20240627	190400	517800575	4055	4055	4055	4055	0
100	20240627	190300	517800575	4055	4055	4055	4055	0
101	20240627	190200	517800575	4055	4055	4055	4055	0
102	20240627	190100	517800575	4055	4055	4055	4055	0
103	20240627	190000	517800575	4055	4055	4055	4055	0
104	20240627	185900	517800575	4055	4055	4055	4055	0
105	20240627	185800	517800575	4055	4055	4055	4055	0
106	20240627	185700	517800575	4055	4055	4055	4055	0
107	20240627	185600	517800575	4055	4055	4055	4055	0
108	20240627	185500	517800575	4055	4055	4055	4055	0
109	20240627	185400	517800575	4055	4055	4055	4055	0
110	20240627	185300	517800575	4055	4055	4055	4055	0
111	20240627	185200	517800575	4055	4055	4055	4055	0
112	20240627	185100	517800575	4055	4055	4055	4055	0
113	20240627	185000	517800575	4055	4055	4055	4055	0
114	20240627	184900	517800575	4055	4055	4055	4055	0
115	20240627	184800	517800575	4055	4055	4055	4055	0
116	20240627	184700	517800575	4055	4055	4055	4055	0
117	20240627	184600	517800575	4055	4055	4055	4055	0
118	20240627	184500	517800575	4055	4055	4055	4055	0
119	20240627	184400	517800575	4055	4055	4055	4055	0
120	20240627	184300	517800575	4055	4055	4055	4055	0
121	20240627	184200	517800575	4055	4055	4055	4055	0
122	20240627	184100	517800575	4055	4055	4055	4055	2522
123	20240627	184000	517800575	4055	4055	4055	4055	0
124	20240627	183900	517800575	4055	4055	4055	4055	0
125	20240627	183800	517800575	4055	4055	4055	4055	0
126	20240627	183700	517800575	4055	4055	4055	4055	0
127	20240627	183600	517800575	4055	4055	4055	4055	0
128	20240627	183500	517800575	4055	4055	4055	4055	0
129	20240627	183400	517800575	4055	4055	4055	4055	0
130	20240627	183300	517800575	4055	4055	4055	4055	0
131	20240627	183200	517800575	4055	4055	4055	4055	0
132	20240627	183100	517800575	4055	4055	4055	4055	0
133	20240627	183000	517800575	4055	4055	4055	4055	0
134	20240627	182900	517800575	4055	4055	4055	4055	0
135	20240627	182800	517800575	4055	4055	4055	4055	0
136	20240627	182700	517800575	4055	4055	4055	4055	0
137	20240627	182600	517800575	4055	4055	4055	4055	0
138	20240627	182500	517800575	4055	4055	4055	4055	0
139	20240627	182400	517800575	4055	4055	4055	4055	0
140	20240627	182300	517800575	4055	4055	4055	4055	0
141	20240627	182200	517800575	4055	4055	4055	4055	0
142	20240627	182100	517800575	4055	4055	4055	4055	0
143	20240627	182000	517800575	4055	4055	4055	4055	0
144	20240627	181900	517800575	4055	4055	4055	4055	0
145	20240627	181800	517800575	4055	4055	4055	4055	0
146	20240627	181700	517800575	4055	4055	4055	4055	0
147	20240627	181600	517800575	4055	4055	4055	4055	0
148	20240627	181500	517800575	4055	4055	4055	4055	0
149	20240627	181400	517800575	4055	4055	4055	4055	0
150	20240627	181300	517800575	4055	4055	4055	4055	0
151	20240627	181200	517800575	4055	4055	4055	4055	0
152	20240627	181100	517800575	4055	4055	4055	4055	2522
153	20240627	181000	517800575	4055	4055	4055	4055	0
154	20240627	180900	517800575	4055	4055	4055	4055	0
155	20240627	180800	517800575	4055	4055	4055	4055	0
156	20240627	180700	517800575	4055	4055	4055	4055	0
157	20240627	180600	517800575	4055	4055	4055	4055	0
158	20240627	180500	517800575	4055	4055	4055	4055	0
159	20240627	180400	517800575	4055	4055	4055	4055	0
160	20240627	180300	517800575	4055	4055	4055	4055	0
161	20240627	180200	517800575	4055	4055	4055	4055	0
162	20240627	180100	517800575	4055	4055	4055	4055	0
163	20240627	180000	517800575	4055	4055	4055	4055	0
164	20240627	175900	517800575	4055	4055	4055	4055	0
165	20240627	175800	517800575	4055	4055	4055	4055	0
166	20240627	175700	517800575	4055	4055	4055	4055	0
167	20240627	175600	517800575	4055	4055	4055	4055	0
168	20240627	175500	517800575	4055	4055	4055	4055	0
169	20240627	175400	517800575	4055	4055	4055	4055	0
170	20240627	175300	517800575	4055	4055	4055	4055	0
171	20240627	175200	517800575	4055	4055	4055	4055	0
172	20240627	175100	517800575	4055	4055	4055	4055	0
173	20240627	175000	517800575	4055	4055	4055	4055	0
174	20240627	174900	517800575	4055	4055	4055	4055	0
175	20240627	174800	517800575	4055	4055	4055	4055	0
176	20240627	174700	517800575	4055	4055	4055	4055	0
177	20240627	174600	517800575	4055	4055	4055	4055	0
178	20240627	174500	517800575	4055	4055	4055	4055	0
179	20240627	174400	517800575	4055	4055	4055	4055	0
180	20240627	174300	517800575	4055	4055	4055	4055	0
181	20240627	174200	517800575	4055	4055	4055	4055	0
182	20240627	174100	517800575	4055	4055	4055	4055	2522
183	20240627	174000	517800575	4055	4055	4055	4055	0
184	20240627	173900	517800575	4055	4055	4055	4055	0
185	20240627	173800	517800575	4055	4055	4055	4055	0
186	20240627	173700	517800575	4055	4055	4055	4055	0
187	20240627	173600	517800575	4055	4055	4055	4055	0
188	20240627	173500	517800575	4055	4055	4055	4055	0
189	20240627	173400	517800575	4055	4055	4055	4055	0
190	20240627	173300	517800575	4055	4055	4055	4055	0
191	20240627	173200	517800575	4055	4055	4055	4055	0
192	20240627	173100	517800575	4055	4055	4055	4055	0
193	20240627	173000	517800575	4055	4055	4055	4055	0
194	20240627	172900	517800575	4055	4055	4055	4055	0
195	20240627	172800	517800575	4055	4055	4055	4055	0
196	20240627	172700	517800575	4055	4055	4055	4055	0
197	20240627	172600	517800575	4055	4055	4055	4055	0
198	20240627	172500	517800575	4055	4055	4055	4055	0
199	20240627	172400	517800575	4055	4055	4055	4055	0
200	20240627	172300	517800575	4055	4055	4055	4055	0
201	20240627	172200	517800575	4055	4055	4055	4055	0
202	20240627	172100	517800575	4055	4055	4055	4055	0
203	20240627	172000	517800575	4055	4055	4055	4055	0
204	20240627	171900	517800575	4055	4055	4055	4055	0
205	20240627	171800	517800575	4055	4055	4055	4055	0
206	20240627	171700	517800575	4055	4055	4055	4055	0
207	20240627	171600	517800575	4055	4055	4055	4055	0
208	20240627	171500	517800575	4055	4055	4055	4055	0
209	20240627	171400	517800575	4055	4055	4055	4055	0
210	20240627	171300	517800575	4055	4055	4055	4055	0
211	20240627	171200	517800575	4055	4055	4055	4055	0
212	20240627	171100	517800575	4055	4055	4055	4055	2522
213	20240627	171000	517800575	4055	4055	4055	4055	0
214	20240627	170900	517800575	4055	4055	4055	4055	0
215	20240627	170800	517800575	4055	4055	4055	4055	0
216	20240627	170700	517800575	4055	4055	4055	4055	0
217	20240627	170600	517800575	4055	4055	4055	4055	0
218	20240627	170500	517800575	4055	4055	4055	4055	0
219	20240627	170400	517800575	4055	4055	4055	4055	0
220	20240627	170300	517800575	4055	4055	4055	4055	0
221	20240627	170200	517800575	4055	4055	4055	4055	0
222	20240627	170100	517800575	4055	4055	4055	4055	0
223	20240627	170000	517800575	4055	4055	4055	4055	0
224	20240627	165900	517800575	4055	4055	4055	4055	0
225	20240627	165800	517800575	4055	4055	4055	4055	0
226	20240627	165700	517800575	4055	4055	4055	4055	0
227	20240627	165600	517800575	4055	4055	4055	4055	0
228	20240627	165500	517800575	4055	4055	4055	4055	0
229	20240627	165400	517800575	4055	4055	4055	4055	0
230	20240627	165300	517800575	4055	4055	4055	4055	0
231	20240627	165200	517800575	4055	4055	4055	4055	0
232	20240627	165100	517800575	4055	4055	4055	4055	0
233	20240627	165000	517800575	4055	4055	4055	4055	0
234	20240627	164900	517800575	4055	4055	4055	4055	0
235	20240627	164800	517800575	4055	4055	4055	4055	0
236	20240627	164700	517800575	4055	4055	4055	4055	0
237	20240627	164600	517800575	4055	4055	4055	4055	0
238	20240627	164500	517800575	4055	4055	4055	4055	0
239	20240627	164400	517800575	4055	4055	4055	4055	0
240	20240627	164300	517800575	4055	4055	4055	4055	0
241	20240627	164200	517800575	4055	4055	4055	4055	0
242	20240627	164100	517800575	4055	4055	4055	4055	2522
243	20240627	164000	517800575	4055	4055	4055	4055	0
244	20240627	163900	517800575	4055	4055	4055	4055	0
245	20240627	163800	517800575	4055	4055	4055	4055	0
246	20240627	163700	517800575	4055	4055	4055	4055	0
247	20240627	163600	517800575	4055	4055	4055	4055	0
248	20240627	163500	517800575	4055	4055	4055	4055	0
249	20240627	163400	517800575	4055	4055	4055	4055	0
250	20240627	163300	517800575	4055	4055	4055	4055	0
251	20240627	163200	517800575	4055	4055	4055	4055	0
252	20240627	163100	517800575	4055	4055	4055	4055	0
253	20240627	163000	517800575	4055	4055	4055	4055	0
254	20240627	162900	517800575	4055	4055	4055	4055	0
255	20240627	162800	517800575	4055	4055	4055	4055	0
256	20240627	162700	517800575	4055	4055	4055	4055	0
257	20240627	162600	517800575	4055	4055	4055	4055	0
258	20240627	162500	517800575	4055	4055	4055	4055	0
259	20240627	162400	517800575	4055	4055	4055	4055	0
260	20240627	162300	517800575	4055	4055	4055	4055	0
261	20240627	162200	517800575	4055	4055	4055	4055	0
262	20240627	162100	517800575	4055	4055	4055	4055	0
263	20240627	162000	517800575	4055	4055	4055	4055	0
264	20240627	161900	517800575	4055	4055	4055	4055	0
265	20240627	161800	517800575	4055	4055	4055	4055	0
266	20240627	161700	517800575	4055	4055	4055	4055	0
267	20240627	161600	517800575	4055	4055	4055	4055	0
268	20240627	161500	517800575	4055	4055	4055	4055	0
269	20240627	161400	517800575	4055	4055	4055	4055	0
270	20240627	161300	517800575	4055	4055	4055	4055	0
271	20240627	161200	517800575	4055	4055	4055	4055	0
272	20240627	161100	517800575	4055	4055	4055	4055	2522
273	20240627	161000	517800575	4055	4055	4055	4055	0
274	20240627	160900	517800575	4055	4055	4055	4055	0
275	20240627	160800	517800575	4055	4055	4055	4055	0
276	20240627	160700	517800575	4055	4055	4055	4055	0
277	20240627	160600	517800575	4055	4055	4055	4055	0
278	20240627	160500	517800575	4055	4055	4055	4055	0
279	20240627	160400	517800575	4055	4055	4055	4055	0
280	20240627	160300	517800575	4055	4055	4055	4055	0
281	20240627	160200	517800575	4055	4055	4055	4055	0
282	20240627	160100	517800575	4055	4055	4055	4055	0
283	20240627	160000	517800575	4055	4055	4055	4055	0
284	20240627	155900	517800575	4055	4055	4055	4055	0
285	20240627	155800	517800575	4055	4055	4055	4055	0
286	20240627	155700	517800575	4055	4055	4055	4055	0
287	20240627	155600	517800575	4055	4055	4055	4055	0
288	20240627	155500	517800575	4055	4055	4055	4055	0
289	20240627	155400	517800575	4055	4055	4055	4055	0
290	20240627	155300	517800575	4055	4055	4055	4055	0
291	20240627	155200	517800575	4055	4055	4055	4055	0
292	20240627	155100	517800575	4055	4055	4055	4055	0
293	20240627	155000	517800575	4055	4055	4055	4055	0
294	20240627	154900	517800575	4055	4055	4055	4055	0
295	20240627	154800	517800575	4055	4055	4055	4055	0
296	20240627	154700	517800575	4055	4055	4055	4055	0
297	20240627	154600	517800575	4055	4055	4055	4055	0
298	20240627	154500	517800575	4055	4055	4055	4055	0
299	20240627	154400	517800575	4055	4055	4055	4055	0
300	20240627	154300	517800575	4055	4055	4055	4055	0
301	20240627	154200	517800575	4055	4055	4055	4055	0
302	20240627	154100	517800575	4055	4055	4055	4055	2522
303	20240627	154000	517800575	4055	4055	4055	4055	0
304	20240627	153900	517800575	4055	4055	4055	4055	0
305	20240627	153800	517800575	4055	4055	4055	4055	0
306	20240627	153700	517800575	4055	4055	4055	4055	0
307	20240627	153600	517800575	4055	4055	4055	4055	0
308	20240627	153500	517800575	4055	4055	4055	4055	0
309	20240627	153400	517800575	4055	4055	4055	4055	0
310	20240627	153300	517800575	4055	4055	4055	4055	0
311	20240627	153200	517800575	4055	4055	4055	4055	0
312	20240627	153100	517800575	4055	4055	4055	4055	0
313	20240627	153000	517800575	4055	4055	4055	4055	2522
314	20240627	152900	507573865	4060	4060	4060	4060	0
315	20240627	152800	507573865	4060	4060	4060	4060	0
316	20240627	152700	507573865	4060	4060	4060	4060	0
317	20240627	152600	507573865	4060	4060	4060	4060	0
318	20240627	152500	507573865	4060	4060	4060	4060	0
319	20240627	152400	507573865	4060	4060	4060	4060	0
320	20240627	152300	507573865	4060	4060	4060	4060	0
321	20240627	152200	507573865	4060	4060	4060	4060	0
322	20240627	152100	507573865	4060	4060	4060	4060	0
323	20240627	152000	507573865	4060	4060	4060	4060	0
324	20240627	151900	507573865	4060	4065	4065	4060	205
325	20240627	151800	506741540	4065	4060	4065	4060	484
326	20240627	151700	504775415	4060	4060	4060	4060	2153
327	20240627	151600	496034235	4070	4065	4070	4065	616
328	20240627	151500	493530190	4065	4060	4065	4060	1107
329	20240627	151400	489035235	4065	4065	4065	4065	50
330	20240627	151300	488831985	4065	4060	4065	4060	250
331	20240627	151200	487815985	4065	4065	4065	4065	203
332	20240627	151100	486990790	4065	4065	4065	4065	0
333	20240627	151000	486990790	4065	4065	4065	4065	552
334	20240627	150900	484746910	4060	4060	4060	4060	100
335	20240627	150800	484340910	4060	4060	4060	4060	0
336	20240627	150700	484340910	4060	4060	4060	4060	120
337	20240627	150600	483853710	4065	4065	4065	4065	568
338	20240627	150500	481544790	4060	4060	4060	4060	272
339	20240627	150400	480440470	4060	4060	4060	4060	103
340	20240627	150300	480022290	4065	4055	4065	4055	268
341	20240627	150200	478933890	4055	4055	4055	4055	10
342	20240627	150100	478893340	4055	4055	4055	4055	0
343	20240627	150000	478893340	4055	4055	4055	4055	75
344	20240627	145900	478589215	4055	4055	4055	4055	0
345	20240627	145800	478589215	4055	4055	4055	4055	6
346	20240627	145700	478564885	4055	4055	4055	4055	0
347	20240627	145600	478564885	4055	4055	4055	4055	293
348	20240627	145500	477376770	4055	4055	4055	4055	25
349	20240627	145400	477275395	4060	4060	4060	4060	10
350	20240627	145300	477234795	4060	4060	4060	4060	0
351	20240627	145200	477234795	4060	4060	4060	4060	3
352	20240627	145100	477222615	4055	4055	4055	4055	68
353	20240627	145000	476946875	4060	4060	4060	4060	0
354	20240627	144900	476946875	4060	4060	4060	4060	5
355	20240627	144800	476926575	4060	4060	4060	4060	17
356	20240627	144700	476857555	4060	4060	4060	4060	40
357	20240627	144600	476695155	4060	4060	4060	4060	10
358	20240627	144500	476654555	4055	4055	4055	4055	500
359	20240627	144400	474627055	4055	4055	4055	4055	41
360	20240627	144300	474460800	4060	4055	4060	4055	83
361	20240627	144200	474124030	4060	4065	4065	4060	932
362	20240627	144100	470340105	4065	4065	4065	4065	44
363	20240627	144000	470161245	4060	4060	4060	4060	708
364	20240627	143900	467286765	4060	4065	4065	4060	160
365	20240627	143800	466636865	4060	4060	4065	4060	310
366	20240627	143700	465378205	4065	4065	4065	4065	0
367	20240627	143600	465378205	4065	4060	4065	4060	2
368	20240627	143500	465370080	4065	4065	4065	4065	417
369	20240627	143400	463674975	4065	4065	4065	4065	303
370	20240627	143300	462443280	4060	4060	4060	4060	0
371	20240627	143200	462443280	4060	4060	4060	4060	0
372	20240627	143100	462443280	4060	4060	4060	4060	0
373	20240627	143000	462443280	4060	4060	4060	4060	0
374	20240627	142900	462443280	4060	4060	4060	4060	0
375	20240627	142800	462443280	4060	4060	4060	4060	698
376	20240627	142700	459609400	4055	4055	4055	4055	1000
377	20240627	142600	455554400	4055	4055	4055	4055	0
378	20240627	142500	455554400	4055	4055	4055	4055	0
379	20240627	142400	455554400	4055	4055	4055	4055	0
380	20240627	142300	455554400	4055	4055	4055	4055	220
381	20240627	142200	454662300	4060	4060	4060	4060	114
382	20240627	142100	454199460	4060	4055	4060	4055	1704
383	20240627	142000	447288825	4060	4060	4060	4060	112
384	20240627	141900	446834105	4060	4060	4060	4060	405
385	20240627	141800	445189805	4055	4055	4055	4055	0
386	20240627	141700	445189805	4055	4055	4055	4055	0
387	20240627	141600	445189805	4055	4055	4055	4055	0
388	20240627	141500	445189805	4055	4055	4055	4055	0
389	20240627	141400	445189805	4055	4065	4065	4055	624
390	20240627	141300	442658400	4065	4060	4065	4060	501
391	20240627	141200	440624335	4060	4060	4060	4060	99
392	20240627	141100	440222395	4060	4055	4060	4055	324
393	20240627	141000	438907325	4055	4055	4060	4055	1190
394	20240627	140900	434081655	4055	4055	4055	4055	1000
395	20240627	140800	430026655	4065	4060	4065	4055	1541
396	20240627	140700	423773150	4060	4065	4065	4060	560
397	20240627	140600	421499485	4060	4065	4070	4060	1235
398	20240627	140500	416479915	4070	4075	4075	4070	2644
399	20240627	140400	405711375	4080	4080	4080	4080	11
400	20240627	140300	405666495	4080	4085	4085	4075	1634
401	20240627	140200	399000150	4085	4085	4085	4085	1300
402	20240627	140100	393689650	4085	4090	4090	4085	1000
403	20240627	140000	389604235	4095	4095	4095	4095	9
404	20240627	135900	389567380	4090	4090	4090	4090	0
405	20240627	135800	389567380	4090	4090	4090	4090	111
406	20240627	135700	389113390	4090	4090	4090	4090	542
407	20240627	135600	386896610	4090	4090	4090	4090	750
408	20240627	135500	383829110	4090	4090	4090	4090	0
409	20240627	135400	383829110	4090	4095	4095	4090	16246
410	20240627	135300	317357670	4100	4095	4100	4095	104
411	20240627	135200	316931770	4100	4100	4100	4100	0
412	20240627	135100	316931770	4100	4100	4100	4100	389
413	20240627	135000	315336870	4100	4100	4100	4100	1084
414	20240627	134900	310892470	4105	4105	4105	4105	10
415	20240627	134800	310851420	4105	4105	4105	4105	5
416	20240627	134700	310830895	4105	4105	4105	4105	0
417	20240627	134600	310830895	4105	4105	4105	4105	0
418	20240627	134500	310830895	4105	4105	4105	4105	0
419	20240627	134400	310830895	4105	4105	4105	4105	10
420	20240627	134300	310789845	4105	4105	4105	4105	2
421	20240627	134200	310781635	4105	4105	4105	4105	0
422	20240627	134100	310781635	4105	4105	4105	4105	0
423	20240627	134000	310781635	4105	4105	4105	4105	0
424	20240627	133900	310781635	4105	4105	4105	4105	0
425	20240627	133800	310781635	4105	4105	4105	4105	0
426	20240627	133700	310781635	4105	4105	4105	4105	33
427	20240627	133600	310646170	4100	4100	4100	4100	0
428	20240627	133500	310646170	4100	4100	4100	4100	53
429	20240627	133400	310428870	4100	4100	4100	4100	0
430	20240627	133300	310428870	4100	4100	4100	4100	50
431	20240627	133200	310223870	4100	4100	4100	4100	0
432	20240627	133100	310223870	4100	4100	4100	4100	533
433	20240627	133000	308038570	4105	4105	4105	4105	0
434	20240627	132900	308038570	4105	4105	4105	4105	0
435	20240627	132800	308038570	4105	4105	4105	4105	17
436	20240627	132700	307968785	4105	4105	4105	4105	0
437	20240627	132600	307968785	4105	4105	4105	4105	10
438	20240627	132500	307927735	4105	4105	4105	4105	30
439	20240627	132400	307804585	4110	4110	4110	4110	31
440	20240627	132300	307677175	4110	4110	4110	4110	0
441	20240627	132200	307677175	4110	4105	4110	4100	1028
442	20240627	132100	303461940	4105	4105	4105	4105	15
443	20240627	132000	303400365	4105	4105	4105	4105	3
444	20240627	131900	303388050	4105	4105	4105	4105	2
445	20240627	131800	303379840	4105	4105	4105	4105	0
446	20240627	131700	303379840	4105	4105	4105	4105	562
447	20240627	131600	301072830	4105	4105	4105	4105	0
448	20240627	131500	301072830	4105	4105	4105	4105	526
449	20240627	131400	298913600	4110	4110	4110	4110	0
450	20240627	131300	298913600	4110	4110	4110	4110	0
451	20240627	131200	298913600	4110	4110	4110	4110	0
452	20240627	131100	298913600	4110	4110	4110	4110	100
453	20240627	131000	298502600	4110	4105	4110	4105	11
454	20240627	130900	298457440	4110	4110	4110	4110	1
455	20240627	130800	298453330	4110	4110	4110	4110	300
456	20240627	130700	297220330	4110	4110	4110	4110	0
457	20240627	130600	297220330	4110	4110	4110	4110	45
458	20240627	130500	297035380	4110	4110	4110	4110	255
459	20240627	130400	295987330	4105	4105	4105	4105	0
460	20240627	130300	295987330	4105	4105	4105	4105	0
461	20240627	130200	295987330	4105	4110	4110	4105	304
462	20240627	130100	294739390	4105	4105	4105	4105	5
463	20240627	130000	294718865	4100	4100	4100	4100	230
464	20240627	125900	293775865	4105	4105	4105	4105	0
465	20240627	125800	293775865	4105	4105	4105	4105	0
466	20240627	125700	293775865	4105	4105	4105	4105	35
467	20240627	125600	293632190	4105	4105	4105	4105	0
468	20240627	125500	293632190	4105	4105	4105	4105	0
469	20240627	125400	293632190	4105	4105	4105	4105	1
470	20240627	125300	293628085	4100	4110	4110	4100	1950
471	20240627	125200	285626535	4110	4110	4110	4110	0
472	20240627	125100	285626535	4110	4110	4110	4110	0
473	20240627	125000	285626535	4110	4110	4110	4110	0
474	20240627	124900	285626535	4110	4110	4110	4110	0
475	20240627	124800	285626535	4110	4110	4110	4110	170
476	20240627	124700	284927835	4110	4110	4110	4110	0
477	20240627	124600	284927835	4110	4110	4110	4110	13
478	20240627	124500	284874405	4110	4110	4110	4110	60
479	20240627	124400	284627805	4115	4115	4115	4115	2
480	20240627	124300	284619575	4115	4115	4115	4115	0
481	20240627	124200	284619575	4115	4115	4115	4115	0
482	20240627	124100	284619575	4115	4115	4115	4115	1
483	20240627	124000	284615460	4110	4110	4110	4110	0
484	20240627	123900	284615460	4110	4110	4110	4110	0
485	20240627	123800	284615460	4110	4110	4110	4110	0
486	20240627	123700	284615460	4110	4110	4110	4110	280
487	20240627	123600	283464660	4110	4110	4110	4110	0
488	20240627	123500	283464660	4110	4110	4110	4110	0
489	20240627	123400	283464660	4110	4110	4110	4110	0
490	20240627	123300	283464660	4110	4110	4110	4110	0
491	20240627	123200	283464660	4110	4110	4110	4110	0
492	20240627	123100	283464660	4110	4110	4110	4110	8
493	20240627	123000	283431780	4115	4115	4115	4115	0
494	20240627	122900	283431780	4115	4115	4115	4115	0
495	20240627	122800	283431780	4115	4115	4115	4115	0
496	20240627	122700	283431780	4115	4115	4115	4115	0
497	20240627	122600	283431780	4115	4115	4115	4115	162
498	20240627	122500	282765150	4115	4115	4115	4115	0
499	20240627	122400	282765150	4115	4115	4115	4115	6
500	20240627	122300	282740460	4115	4115	4115	4115	0
501	20240627	122200	282740460	4115	4115	4115	4115	0
502	20240627	122100	282740460	4115	4115	4115	4115	0
503	20240627	122000	282740460	4115	4115	4115	4115	0
504	20240627	121900	282740460	4115	4115	4115	4115	8
505	20240627	121800	282707540	4115	4115	4115	4115	0
506	20240627	121700	282707540	4115	4115	4115	4115	460
507	20240627	121600	280814640	4110	4110	4110	4110	1
508	20240627	121500	280810530	4110	4110	4110	4110	1
509	20240627	121400	280806420	4110	4110	4110	4110	0
510	20240627	121300	280806420	4110	4105	4110	4105	17
511	20240627	121200	280736610	4110	4110	4110	4110	15
512	20240627	121100	280674960	4110	4110	4110	4110	25
513	20240627	121000	280572210	4110	4110	4110	4110	20
514	20240627	120900	280490010	4105	4105	4105	4105	0
515	20240627	120800	280490010	4105	4105	4105	4105	0
516	20240627	120700	280490010	4105	4105	4105	4105	500
517	20240627	120600	278437510	4105	4105	4105	4105	0
518	20240627	120500	278437510	4105	4105	4105	4105	10
519	20240627	120400	278396460	4105	4105	4105	4105	20
520	20240627	120300	278314360	4105	4105	4105	4105	0
521	20240627	120200	278314360	4105	4105	4105	4105	0
522	20240627	120100	278314360	4105	4105	4105	4105	0
523	20240627	120000	278314360	4105	4105	4105	4105	0
524	20240627	115900	278314360	4105	4105	4105	4105	0
525	20240627	115800	278314360	4105	4105	4105	4105	4
526	20240627	115700	278297940	4105	4105	4105	4105	0
527	20240627	115600	278297940	4105	4105	4105	4105	1
528	20240627	115500	278293835	4105	4105	4105	4105	242
529	20240627	115400	277300425	4100	4100	4100	4100	294
530	20240627	115300	276095025	4095	4095	4095	4095	300
531	20240627	115200	274866525	4095	4095	4095	4095	21
532	20240627	115100	274780530	4095	4095	4095	4095	479
533	20240627	115000	272819025	4100	4100	4100	4100	100
534	20240627	114900	272409025	4100	4100	4100	4100	1200
535	20240627	114800	267489025	4100	4100	4100	4100	800
536	20240627	114700	264209025	4100	4100	4100	4100	200
537	20240627	114600	263389025	4095	4095	4095	4095	0
538	20240627	114500	263389025	4095	4095	4095	4095	0
539	20240627	114400	263389025	4095	4095	4095	4095	0
540	20240627	114300	263389025	4095	4095	4095	4095	24
541	20240627	114200	263290745	4095	4095	4095	4095	27
542	20240627	114100	263180180	4095	4095	4095	4095	4
543	20240627	114000	263163800	4095	4095	4095	4095	0
544	20240627	113900	263163800	4095	4095	4095	4095	4
545	20240627	113800	263147420	4095	4095	4095	4095	1
546	20240627	113700	263143325	4100	4095	4100	4090	2098
547	20240627	113600	254561515	4095	4095	4095	4095	106
548	20240627	113500	254127445	4095	4095	4095	4095	732
549	20240627	113400	251129905	4095	4095	4095	4095	24
550	20240627	113300	251031625	4095	4100	4100	4095	88
551	20240627	113200	250671045	4095	4100	4100	4095	93
552	20240627	113100	250289970	4095	4095	4095	4095	377
553	20240627	113000	248746155	4095	4100	4100	4090	2704
554	20240627	112900	237673135	4100	4100	4105	4100	1096
555	20240627	112800	233179185	4105	4100	4105	4100	848
556	20240627	112700	229702145	4105	4105	4105	4105	21
557	20240627	112600	229615940	4110	4110	4110	4110	0
558	20240627	112500	229615940	4110	4105	4110	4105	1428
559	20240627	112400	223753890	4115	4115	4115	4115	0
560	20240627	112300	223753890	4115	4115	4115	4115	0
561	20240627	112200	223753890	4115	4115	4115	4115	0
562	20240627	112100	223753890	4115	4115	4115	4115	0
563	20240627	112000	223753890	4115	4110	4115	4105	8475
564	20240627	111900	188923120	4110	4115	4115	4110	3464
565	20240627	111800	174683615	4115	4115	4115	4115	5207
566	20240627	111700	153256810	4115	4115	4115	4115	2500
567	20240627	111600	142969310	4115	4115	4115	4115	0
568	20240627	111500	142969310	4115	4115	4115	4115	0
569	20240627	111400	142969310	4115	4115	4115	4115	100
570	20240627	111300	142557810	4120	4115	4120	4115	107
571	20240627	111200	142117005	4115	4115	4115	4115	0
572	20240627	111100	142117005	4115	4120	4120	4115	56
573	20240627	111000	141886290	4120	4120	4120	4120	0
574	20240627	110900	141886290	4120	4120	4120	4120	230
575	20240627	110800	140938690	4120	4120	4120	4120	7
576	20240627	110700	140909850	4120	4120	4120	4120	0
577	20240627	110600	140909850	4120	4115	4120	4115	203
578	20240627	110500	140074490	4115	4120	4120	4115	54
579	20240627	110400	139852215	4115	4115	4115	4115	0
580	20240627	110300	139852215	4115	4115	4115	4115	0
581	20240627	110200	139852215	4115	4115	4115	4115	677
582	20240627	110100	137066360	4115	4115	4115	4115	0
583	20240627	110000	137066360	4115	4115	4115	4115	100
584	20240627	105900	136654860	4120	4120	4120	4120	1
585	20240627	105800	136650740	4120	4120	4120	4120	401
586	20240627	105700	134998620	4120	4120	4120	4120	0
587	20240627	105600	134998620	4120	4120	4120	4120	40
588	20240627	105500	134833820	4120	4120	4120	4120	0
589	20240627	105400	134833820	4120	4120	4120	4120	527
590	20240627	105300	132662580	4120	4120	4120	4120	200
591	20240627	105200	131838580	4120	4120	4120	4120	3196
592	20240627	105100	118671060	4120	4125	4125	4120	5500
593	20240627	105000	96008300	4125	4125	4125	4125	30
594	20240627	104900	95884550	4125	4125	4125	4125	1796
595	20240627	104800	88476050	4125	4125	4125	4125	0
596	20240627	104700	88476050	4125	4125	4125	4125	863
597	20240627	104600	84916175	4125	4125	4125	4125	0
598	20240627	104500	84916175	4125	4130	4130	4125	12
599	20240627	104400	84866620	4130	4130	4130	4130	68
600	20240627	104300	84585780	4130	4130	4130	4130	0
601	20240627	104200	84585780	4130	4130	4130	4125	9
602	20240627	104100	84548620	4130	4130	4130	4130	10
603	20240627	104000	84507320	4130	4130	4130	4130	47
604	20240627	103900	84313210	4125	4130	4130	4125	356
605	20240627	103800	82844210	4125	4130	4130	4125	298
606	20240627	103700	81614215	4130	4125	4130	4125	182
607	20240627	103600	80862965	4130	4130	4130	4130	122
608	20240627	103500	80359105	4140	4140	4140	4140	0
609	20240627	103400	80359105	4140	4140	4140	4140	1
610	20240627	103300	80354965	4140	4140	4140	4140	0
611	20240627	103200	80354965	4140	4140	4140	4135	36
612	20240627	103100	80206090	4135	4135	4135	4135	0
613	20240627	103000	80206090	4135	4135	4135	4135	0
614	20240627	102900	80206090	4135	4135	4135	4135	0
615	20240627	102800	80206090	4135	4135	4135	4135	0
616	20240627	102700	80206090	4135	4135	4135	4135	0
617	20240627	102600	80206090	4135	4135	4135	4135	25
618	20240627	102500	80102715	4140	4130	4140	4130	256
619	20240627	102400	79043965	4130	4130	4130	4130	230
620	20240627	102300	78094065	4125	4125	4125	4125	0
621	20240627	102200	78094065	4125	4125	4125	4125	0
622	20240627	102100	78094065	4125	4125	4125	4125	0
623	20240627	102000	78094065	4125	4125	4125	4125	200
624	20240627	101900	77269065	4130	4130	4130	4130	1
625	20240627	101800	77264935	4130	4130	4130	4130	10
626	20240627	101700	77223635	4130	4130	4130	4130	29
627	20240627	101600	77103865	4125	4125	4125	4125	160
628	20240627	101500	76443865	4125	4130	4130	4125	1210
629	20240627	101400	71452565	4130	4130	4130	4125	55
630	20240627	101300	71225530	4125	4125	4125	4125	0
631	20240627	101200	71225530	4125	4130	4130	4125	548
632	20240627	101100	68965015	4130	4130	4130	4130	0
633	20240627	101000	68965015	4130	4135	4135	4130	139
634	20240627	100900	68390265	4130	4130	4130	4130	0
635	20240627	100800	68390265	4130	4130	4130	4130	5
636	20240627	100700	68369615	4130	4130	4130	4130	100
637	20240627	100600	67956615	4125	4125	4125	4125	100
638	20240627	100500	67544115	4130	4130	4130	4130	0
639	20240627	100400	67544115	4130	4130	4130	4130	500
640	20240627	100300	65479115	4140	4140	4140	4140	0
641	20240627	100200	65479115	4140	4140	4140	4140	1
642	20240627	100100	65474975	4130	4130	4130	4130	7
643	20240627	100000	65446065	4130	4130	4130	4130	0
644	20240627	095900	65446065	4130	4130	4130	4130	1
645	20240627	095800	65441935	4130	4130	4130	4130	12
646	20240627	095700	65392375	4130	4130	4130	4130	5
647	20240627	095600	65371725	4130	4140	4140	4130	155
648	20240627	095500	64731285	4145	4145	4145	4145	0
649	20240627	095400	64731285	4145	4145	4145	4145	0
650	20240627	095300	64731285	4145	4145	4145	4145	0
651	20240627	095200	64731285	4145	4145	4145	4145	0
652	20240627	095100	64731285	4145	4145	4145	4145	300
653	20240627	095000	63487785	4145	4145	4145	4145	8
654	20240627	094900	63454625	4145	4145	4145	4145	1
655	20240627	094800	63450480	4130	4130	4130	4130	1
656	20240627	094700	63446350	4145	4145	4145	4145	0
657	20240627	094600	63446350	4145	4145	4145	4145	0
658	20240627	094500	63446350	4145	4145	4145	4145	2
659	20240627	094400	63438060	4145	4145	4145	4145	4
660	20240627	094300	63421480	4125	4140	4140	4125	9
661	20240627	094200	63384265	4140	4140	4140	4140	520
662	20240627	094100	61231465	4130	4130	4130	4130	22
663	20240627	094000	61140605	4130	4130	4130	4130	21
664	20240627	093900	61053875	4130	4130	4130	4130	100
665	20240627	093800	60640875	4120	4130	4130	4120	485
666	20240627	093700	58639810	4130	4130	4130	4130	120
667	20240627	093600	58144210	4130	4130	4135	4130	847
668	20240627	093500	54646090	4145	4135	4145	4130	151
669	20240627	093400	54021945	4130	4145	4145	4130	1004
670	20240627	093300	49875275	4150	4135	4150	4135	56
671	20240627	093200	49643700	4130	4130	4135	4130	195
672	20240627	093100	48838175	4135	4140	4140	4135	555
673	20240627	093000	46541525	4140	4140	4140	4140	71
674	20240627	092900	46247585	4140	4145	4145	4135	696
675	20240627	092800	43365010	4150	4150	4150	4145	41
676	20240627	092700	43194970	4150	4155	4155	4150	3388
677	20240627	092600	29134485	4155	4175	4175	4155	1963
678	20240627	092500	20967545	4195	4195	4195	4195	0
679	20240627	092400	20967545	4195	4195	4195	4195	2
680	20240627	092300	20959155	4195	4195	4195	4195	0
681	20240627	092200	20959155	4195	4195	4195	4195	4
682	20240627	092100	20942375	4195	4190	4195	4190	101
683	20240627	092000	20519180	4185	4185	4185	4185	23
684	20240627	091900	20422925	4190	4190	4190	4190	3
685	20240627	091800	20410355	4185	4185	4185	4185	32
686	20240627	091700	20276435	4185	4180	4185	4180	100
687	20240627	091600	19858125	4180	4180	4180	4180	61
688	20240627	091500	19603145	4180	4180	4180	4180	0
689	20240627	091400	19603145	4180	4180	4180	4180	611
690	20240627	091300	17049165	4180	4180	4180	4180	10
691	20240627	091200	17007365	4185	4185	4185	4185	1
692	20240627	091100	17003180	4185	4185	4185	4185	12
693	20240627	091000	16952960	4185	4185	4185	4185	7
694	20240627	090900	16923665	4190	4190	4190	4190	0
695	20240627	090800	16923665	4190	4190	4190	4190	32
696	20240627	090700	16789585	4185	4185	4185	4185	294
697	20240627	090600	15559195	4190	4190	4190	4190	300
698	20240627	090500	14302195	4230	4230	4230	4230	0
699	20240627	090400	14302195	4230	4230	4230	4230	0
700	20240627	090300	14302195	4230	4230	4230	4230	0
701	20240627	090200	14302195	4230	4230	4230	4230	500
702	20240627	090100	12187195	4230	4185	4230	4180	17
703	20240627	090000	12115990	4180	4225	4230	4180	2864