KissMeData/353810/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212200	973908085	4585	4585	4585	4585	5828
3	20240627	212100	973908085	4585	4585	4585	4585	0
4	20240627	212000	973908085	4585	4585	4585	4585	0
5	20240627	211900	973908085	4585	4585	4585	4585	0
6	20240627	211800	973908085	4585	4585	4585	4585	0
7	20240627	211700	973908085	4585	4585	4585	4585	0
8	20240627	211600	973908085	4585	4585	4585	4585	0
9	20240627	211500	973908085	4585	4585	4585	4585	0
10	20240627	211400	973908085	4585	4585	4585	4585	0
11	20240627	211300	973908085	4585	4585	4585	4585	0
12	20240627	211200	973908085	4585	4585	4585	4585	0
13	20240627	211100	973908085	4585	4585	4585	4585	0
14	20240627	211000	973908085	4585	4585	4585	4585	0
15	20240627	210900	973908085	4585	4585	4585	4585	0
16	20240627	210800	973908085	4585	4585	4585	4585	0
17	20240627	210700	973908085	4585	4585	4585	4585	0
18	20240627	210600	973908085	4585	4585	4585	4585	0
19	20240627	210500	973908085	4585	4585	4585	4585	0
20	20240627	210400	973908085	4585	4585	4585	4585	0
21	20240627	210300	973908085	4585	4585	4585	4585	0
22	20240627	210200	973908085	4585	4585	4585	4585	0
23	20240627	210100	973908085	4585	4585	4585	4585	0
24	20240627	210000	973908085	4585	4585	4585	4585	0
25	20240627	205900	973908085	4585	4585	4585	4585	0
26	20240627	205800	973908085	4585	4585	4585	4585	0
27	20240627	205700	973908085	4585	4585	4585	4585	0
28	20240627	205600	973908085	4585	4585	4585	4585	0
29	20240627	205500	973908085	4585	4585	4585	4585	0
30	20240627	205400	973908085	4585	4585	4585	4585	0
31	20240627	205300	973908085	4585	4585	4585	4585	0
32	20240627	205200	973908085	4585	4585	4585	4585	5828
33	20240627	205100	973908085	4585	4585	4585	4585	0
34	20240627	205000	973908085	4585	4585	4585	4585	0
35	20240627	204900	973908085	4585	4585	4585	4585	0
36	20240627	204800	973908085	4585	4585	4585	4585	0
37	20240627	204700	973908085	4585	4585	4585	4585	0
38	20240627	204600	973908085	4585	4585	4585	4585	0
39	20240627	204500	973908085	4585	4585	4585	4585	0
40	20240627	204400	973908085	4585	4585	4585	4585	0
41	20240627	204300	973908085	4585	4585	4585	4585	0
42	20240627	204200	973908085	4585	4585	4585	4585	0
43	20240627	204100	973908085	4585	4585	4585	4585	0
44	20240627	204000	973908085	4585	4585	4585	4585	0
45	20240627	203900	973908085	4585	4585	4585	4585	0
46	20240627	203800	973908085	4585	4585	4585	4585	0
47	20240627	203700	973908085	4585	4585	4585	4585	0
48	20240627	203600	973908085	4585	4585	4585	4585	0
49	20240627	203500	973908085	4585	4585	4585	4585	0
50	20240627	203400	973908085	4585	4585	4585	4585	0
51	20240627	203300	973908085	4585	4585	4585	4585	0
52	20240627	203200	973908085	4585	4585	4585	4585	0
53	20240627	203100	973908085	4585	4585	4585	4585	0
54	20240627	203000	973908085	4585	4585	4585	4585	0
55	20240627	202900	973908085	4585	4585	4585	4585	0
56	20240627	202800	973908085	4585	4585	4585	4585	0
57	20240627	202700	973908085	4585	4585	4585	4585	0
58	20240627	202600	973908085	4585	4585	4585	4585	0
59	20240627	202500	973908085	4585	4585	4585	4585	0
60	20240627	202400	973908085	4585	4585	4585	4585	0
61	20240627	202300	973908085	4585	4585	4585	4585	0
62	20240627	202200	973908085	4585	4585	4585	4585	5828
63	20240627	202100	973908085	4585	4585	4585	4585	0
64	20240627	202000	973908085	4585	4585	4585	4585	0
65	20240627	201900	973908085	4585	4585	4585	4585	0
66	20240627	201800	973908085	4585	4585	4585	4585	0
67	20240627	201700	973908085	4585	4585	4585	4585	0
68	20240627	201600	973908085	4585	4585	4585	4585	0
69	20240627	201500	973908085	4585	4585	4585	4585	0
70	20240627	201400	973908085	4585	4585	4585	4585	0
71	20240627	201300	973908085	4585	4585	4585	4585	0
72	20240627	201200	973908085	4585	4585	4585	4585	0
73	20240627	201100	973908085	4585	4585	4585	4585	0
74	20240627	201000	973908085	4585	4585	4585	4585	0
75	20240627	200900	973908085	4585	4585	4585	4585	0
76	20240627	200800	973908085	4585	4585	4585	4585	0
77	20240627	200700	973908085	4585	4585	4585	4585	0
78	20240627	200600	973908085	4585	4585	4585	4585	0
79	20240627	200500	973908085	4585	4585	4585	4585	0
80	20240627	200400	973908085	4585	4585	4585	4585	0
81	20240627	200300	973908085	4585	4585	4585	4585	0
82	20240627	200200	973908085	4585	4585	4585	4585	0
83	20240627	200100	973908085	4585	4585	4585	4585	0
84	20240627	200000	973908085	4585	4585	4585	4585	0
85	20240627	195900	973908085	4585	4585	4585	4585	0
86	20240627	195800	973908085	4585	4585	4585	4585	0
87	20240627	195700	973908085	4585	4585	4585	4585	0
88	20240627	195600	973908085	4585	4585	4585	4585	0
89	20240627	195500	973908085	4585	4585	4585	4585	0
90	20240627	195400	973908085	4585	4585	4585	4585	0
91	20240627	195300	973908085	4585	4585	4585	4585	0
92	20240627	195200	973908085	4585	4585	4585	4585	5828
93	20240627	195100	973908085	4585	4585	4585	4585	0
94	20240627	195000	973908085	4585	4585	4585	4585	0
95	20240627	194900	973908085	4585	4585	4585	4585	0
96	20240627	194800	973908085	4585	4585	4585	4585	0
97	20240627	194700	973908085	4585	4585	4585	4585	0
98	20240627	194600	973908085	4585	4585	4585	4585	0
99	20240627	194500	973908085	4585	4585	4585	4585	0
100	20240627	194400	973908085	4585	4585	4585	4585	0
101	20240627	194300	973908085	4585	4585	4585	4585	0
102	20240627	194200	973908085	4585	4585	4585	4585	0
103	20240627	194100	973908085	4585	4585	4585	4585	0
104	20240627	194000	973908085	4585	4585	4585	4585	0
105	20240627	193900	973908085	4585	4585	4585	4585	0
106	20240627	193800	973908085	4585	4585	4585	4585	0
107	20240627	193700	973908085	4585	4585	4585	4585	0
108	20240627	193600	973908085	4585	4585	4585	4585	0
109	20240627	193500	973908085	4585	4585	4585	4585	0
110	20240627	193400	973908085	4585	4585	4585	4585	0
111	20240627	193300	973908085	4585	4585	4585	4585	0
112	20240627	193200	973908085	4585	4585	4585	4585	0
113	20240627	193100	973908085	4585	4585	4585	4585	0
114	20240627	193000	973908085	4585	4585	4585	4585	0
115	20240627	192900	973908085	4585	4585	4585	4585	0
116	20240627	192800	973908085	4585	4585	4585	4585	0
117	20240627	192700	973908085	4585	4585	4585	4585	0
118	20240627	192600	973908085	4585	4585	4585	4585	0
119	20240627	192500	973908085	4585	4585	4585	4585	0
120	20240627	192400	973908085	4585	4585	4585	4585	0
121	20240627	192300	973908085	4585	4585	4585	4585	0
122	20240627	192200	973908085	4585	4585	4585	4585	5828
123	20240627	192100	973908085	4585	4585	4585	4585	0
124	20240627	192000	973908085	4585	4585	4585	4585	0
125	20240627	191900	973908085	4585	4585	4585	4585	0
126	20240627	191800	973908085	4585	4585	4585	4585	0
127	20240627	191700	973908085	4585	4585	4585	4585	0
128	20240627	191600	973908085	4585	4585	4585	4585	0
129	20240627	191500	973908085	4585	4585	4585	4585	0
130	20240627	191400	973908085	4585	4585	4585	4585	0
131	20240627	191300	973908085	4585	4585	4585	4585	0
132	20240627	191200	973908085	4585	4585	4585	4585	0
133	20240627	191100	973908085	4585	4585	4585	4585	0
134	20240627	191000	973908085	4585	4585	4585	4585	0
135	20240627	190900	973908085	4585	4585	4585	4585	0
136	20240627	190800	973908085	4585	4585	4585	4585	0
137	20240627	190700	973908085	4585	4585	4585	4585	0
138	20240627	190600	973908085	4585	4585	4585	4585	0
139	20240627	190500	973908085	4585	4585	4585	4585	0
140	20240627	190400	973908085	4585	4585	4585	4585	0
141	20240627	190300	973908085	4585	4585	4585	4585	0
142	20240627	190200	973908085	4585	4585	4585	4585	0
143	20240627	190100	973908085	4585	4585	4585	4585	0
144	20240627	190000	973908085	4585	4585	4585	4585	0
145	20240627	185900	973908085	4585	4585	4585	4585	0
146	20240627	185800	973908085	4585	4585	4585	4585	0
147	20240627	185700	973908085	4585	4585	4585	4585	0
148	20240627	185600	973908085	4585	4585	4585	4585	0
149	20240627	185500	973908085	4585	4585	4585	4585	0
150	20240627	185400	973908085	4585	4585	4585	4585	0
151	20240627	185300	973908085	4585	4585	4585	4585	0
152	20240627	185200	973908085	4585	4585	4585	4585	5828
153	20240627	185100	973908085	4585	4585	4585	4585	0
154	20240627	185000	973908085	4585	4585	4585	4585	0
155	20240627	184900	973908085	4585	4585	4585	4585	0
156	20240627	184800	973908085	4585	4585	4585	4585	0
157	20240627	184700	973908085	4585	4585	4585	4585	0
158	20240627	184600	973908085	4585	4585	4585	4585	0
159	20240627	184500	973908085	4585	4585	4585	4585	0
160	20240627	184400	973908085	4585	4585	4585	4585	0
161	20240627	184300	973908085	4585	4585	4585	4585	0
162	20240627	184200	973908085	4585	4585	4585	4585	0
163	20240627	184100	973908085	4585	4585	4585	4585	0
164	20240627	184000	973908085	4585	4585	4585	4585	0
165	20240627	183900	973908085	4585	4585	4585	4585	0
166	20240627	183800	973908085	4585	4585	4585	4585	0
167	20240627	183700	973908085	4585	4585	4585	4585	0
168	20240627	183600	973908085	4585	4585	4585	4585	0
169	20240627	183500	973908085	4585	4585	4585	4585	0
170	20240627	183400	973908085	4585	4585	4585	4585	0
171	20240627	183300	973908085	4585	4585	4585	4585	0
172	20240627	183200	973908085	4585	4585	4585	4585	0
173	20240627	183100	973908085	4585	4585	4585	4585	0
174	20240627	183000	973908085	4585	4585	4585	4585	0
175	20240627	182900	973908085	4585	4585	4585	4585	0
176	20240627	182800	973908085	4585	4585	4585	4585	0
177	20240627	182700	973908085	4585	4585	4585	4585	0
178	20240627	182600	973908085	4585	4585	4585	4585	0
179	20240627	182500	973908085	4585	4585	4585	4585	0
180	20240627	182400	973908085	4585	4585	4585	4585	0
181	20240627	182300	973908085	4585	4585	4585	4585	0
182	20240627	182200	973908085	4585	4585	4585	4585	5828
183	20240627	182100	973908085	4585	4585	4585	4585	0
184	20240627	182000	973908085	4585	4585	4585	4585	0
185	20240627	181900	973908085	4585	4585	4585	4585	0
186	20240627	181800	973908085	4585	4585	4585	4585	0
187	20240627	181700	973908085	4585	4585	4585	4585	0
188	20240627	181600	973908085	4585	4585	4585	4585	0
189	20240627	181500	973908085	4585	4585	4585	4585	0
190	20240627	181400	973908085	4585	4585	4585	4585	0
191	20240627	181300	973908085	4585	4585	4585	4585	0
192	20240627	181200	973908085	4585	4585	4585	4585	0
193	20240627	181100	973908085	4585	4585	4585	4585	0
194	20240627	181000	973908085	4585	4585	4585	4585	0
195	20240627	180900	973908085	4585	4585	4585	4585	0
196	20240627	180800	973908085	4585	4585	4585	4585	0
197	20240627	180700	973908085	4585	4585	4585	4585	0
198	20240627	180600	973908085	4585	4585	4585	4585	0
199	20240627	180500	973908085	4585	4585	4585	4585	0
200	20240627	180400	973908085	4585	4585	4585	4585	0
201	20240627	180300	973908085	4585	4585	4585	4585	0
202	20240627	180200	973908085	4585	4585	4585	4585	0
203	20240627	180100	973908085	4585	4585	4585	4585	0
204	20240627	180000	973908085	4585	4585	4585	4585	0
205	20240627	175900	973908085	4585	4585	4585	4585	0
206	20240627	175800	973908085	4585	4585	4585	4585	0
207	20240627	175700	973908085	4585	4585	4585	4585	0
208	20240627	175600	973908085	4585	4585	4585	4585	0
209	20240627	175500	973908085	4585	4585	4585	4585	0
210	20240627	175400	973908085	4585	4585	4585	4585	0
211	20240627	175300	973908085	4585	4585	4585	4585	0
212	20240627	175200	973908085	4585	4585	4585	4585	5828
213	20240627	175100	973908085	4585	4585	4585	4585	0
214	20240627	175000	973908085	4585	4585	4585	4585	0
215	20240627	174900	973908085	4585	4585	4585	4585	0
216	20240627	174800	973908085	4585	4585	4585	4585	0
217	20240627	174700	973908085	4585	4585	4585	4585	0
218	20240627	174600	973908085	4585	4585	4585	4585	0
219	20240627	174500	973908085	4585	4585	4585	4585	0
220	20240627	174400	973908085	4585	4585	4585	4585	0
221	20240627	174300	973908085	4585	4585	4585	4585	0
222	20240627	174200	973908085	4585	4585	4585	4585	0
223	20240627	174100	973908085	4585	4585	4585	4585	0
224	20240627	174000	973908085	4585	4585	4585	4585	0
225	20240627	173900	973908085	4585	4585	4585	4585	0
226	20240627	173800	973908085	4585	4585	4585	4585	0
227	20240627	173700	973908085	4585	4585	4585	4585	0
228	20240627	173600	973908085	4585	4585	4585	4585	0
229	20240627	173500	973908085	4585	4585	4585	4585	0
230	20240627	173400	973908085	4585	4585	4585	4585	0
231	20240627	173300	973908085	4585	4585	4585	4585	0
232	20240627	173200	973908085	4585	4585	4585	4585	0
233	20240627	173100	973908085	4585	4585	4585	4585	0
234	20240627	173000	973908085	4585	4585	4585	4585	0
235	20240627	172900	973908085	4585	4585	4585	4585	0
236	20240627	172800	973908085	4585	4585	4585	4585	0
237	20240627	172700	973908085	4585	4585	4585	4585	0
238	20240627	172600	973908085	4585	4585	4585	4585	0
239	20240627	172500	973908085	4585	4585	4585	4585	0
240	20240627	172400	973908085	4585	4585	4585	4585	0
241	20240627	172300	973908085	4585	4585	4585	4585	0
242	20240627	172200	973908085	4585	4585	4585	4585	5828
243	20240627	172100	973908085	4585	4585	4585	4585	0
244	20240627	172000	973908085	4585	4585	4585	4585	0
245	20240627	171900	973908085	4585	4585	4585	4585	0
246	20240627	171800	973908085	4585	4585	4585	4585	0
247	20240627	171700	973908085	4585	4585	4585	4585	0
248	20240627	171600	973908085	4585	4585	4585	4585	0
249	20240627	171500	973908085	4585	4585	4585	4585	0
250	20240627	171400	973908085	4585	4585	4585	4585	0
251	20240627	171300	973908085	4585	4585	4585	4585	0
252	20240627	171200	973908085	4585	4585	4585	4585	0
253	20240627	171100	973908085	4585	4585	4585	4585	0
254	20240627	171000	973908085	4585	4585	4585	4585	0
255	20240627	170900	973908085	4585	4585	4585	4585	0
256	20240627	170800	973908085	4585	4585	4585	4585	0
257	20240627	170700	973908085	4585	4585	4585	4585	0
258	20240627	170600	973908085	4585	4585	4585	4585	0
259	20240627	170500	973908085	4585	4585	4585	4585	0
260	20240627	170400	973908085	4585	4585	4585	4585	0
261	20240627	170300	973908085	4585	4585	4585	4585	0
262	20240627	170200	973908085	4585	4585	4585	4585	0
263	20240627	170100	973908085	4585	4585	4585	4585	0
264	20240627	170000	973908085	4585	4585	4585	4585	0
265	20240627	165900	973908085	4585	4585	4585	4585	0
266	20240627	165800	973908085	4585	4585	4585	4585	0
267	20240627	165700	973908085	4585	4585	4585	4585	0
268	20240627	165600	973908085	4585	4585	4585	4585	0
269	20240627	165500	973908085	4585	4585	4585	4585	0
270	20240627	165400	973908085	4585	4585	4585	4585	0
271	20240627	165300	973908085	4585	4585	4585	4585	0
272	20240627	165200	973908085	4585	4585	4585	4585	5828
273	20240627	165100	973908085	4585	4585	4585	4585	0
274	20240627	165000	973908085	4585	4585	4585	4585	0
275	20240627	164900	973908085	4585	4585	4585	4585	0
276	20240627	164800	973908085	4585	4585	4585	4585	0
277	20240627	164700	973908085	4585	4585	4585	4585	0
278	20240627	164600	973908085	4585	4585	4585	4585	0
279	20240627	164500	973908085	4585	4585	4585	4585	0
280	20240627	164400	973908085	4585	4585	4585	4585	0
281	20240627	164300	973908085	4585	4585	4585	4585	0
282	20240627	164200	973908085	4585	4585	4585	4585	0
283	20240627	164100	973908085	4585	4585	4585	4585	0
284	20240627	164000	973908085	4585	4585	4585	4585	0
285	20240627	163900	973908085	4585	4585	4585	4585	0
286	20240627	163800	973908085	4585	4585	4585	4585	0
287	20240627	163700	973908085	4585	4585	4585	4585	0
288	20240627	163600	973908085	4585	4585	4585	4585	0
289	20240627	163500	973908085	4585	4585	4585	4585	0
290	20240627	163400	973908085	4585	4585	4585	4585	0
291	20240627	163300	973908085	4585	4585	4585	4585	0
292	20240627	163200	973908085	4585	4585	4585	4585	0
293	20240627	163100	973908085	4585	4585	4585	4585	0
294	20240627	163000	973908085	4585	4585	4585	4585	0
295	20240627	162900	973908085	4585	4585	4585	4585	0
296	20240627	162800	973908085	4585	4585	4585	4585	0
297	20240627	162700	973908085	4585	4585	4585	4585	0
298	20240627	162600	973908085	4585	4585	4585	4585	0
299	20240627	162500	973908085	4585	4585	4585	4585	0
300	20240627	162400	973908085	4585	4585	4585	4585	0
301	20240627	162300	973908085	4585	4585	4585	4585	0
302	20240627	162200	973908085	4585	4585	4585	4585	5828
303	20240627	162100	973908085	4585	4585	4585	4585	0
304	20240627	162000	973908085	4585	4585	4585	4585	0
305	20240627	161900	973908085	4585	4585	4585	4585	0
306	20240627	161800	973908085	4585	4585	4585	4585	0
307	20240627	161700	973908085	4585	4585	4585	4585	0
308	20240627	161600	973908085	4585	4585	4585	4585	0
309	20240627	161500	973908085	4585	4585	4585	4585	0
310	20240627	161400	973908085	4585	4585	4585	4585	0
311	20240627	161300	973908085	4585	4585	4585	4585	0
312	20240627	161200	973908085	4585	4585	4585	4585	0
313	20240627	161100	973908085	4585	4585	4585	4585	0
314	20240627	161000	973908085	4585	4585	4585	4585	0
315	20240627	160900	973908085	4585	4585	4585	4585	0
316	20240627	160800	973908085	4585	4585	4585	4585	0
317	20240627	160700	973908085	4585	4585	4585	4585	0
318	20240627	160600	973908085	4585	4585	4585	4585	0
319	20240627	160500	973908085	4585	4585	4585	4585	0
320	20240627	160400	973908085	4585	4585	4585	4585	0
321	20240627	160300	973908085	4585	4585	4585	4585	0
322	20240627	160200	973908085	4585	4585	4585	4585	0
323	20240627	160100	973908085	4585	4585	4585	4585	0
324	20240627	160000	973908085	4585	4585	4585	4585	0
325	20240627	155900	973908085	4585	4585	4585	4585	0
326	20240627	155800	973908085	4585	4585	4585	4585	0
327	20240627	155700	973908085	4585	4585	4585	4585	0
328	20240627	155600	973908085	4585	4585	4585	4585	0
329	20240627	155500	973908085	4585	4585	4585	4585	0
330	20240627	155400	973908085	4585	4585	4585	4585	0
331	20240627	155300	973908085	4585	4585	4585	4585	0
332	20240627	155200	973908085	4585	4585	4585	4585	5828
333	20240627	155100	973908085	4585	4585	4585	4585	0
334	20240627	155000	973908085	4585	4585	4585	4585	0
335	20240627	154900	973908085	4585	4585	4585	4585	0
336	20240627	154800	973908085	4585	4585	4585	4585	0
337	20240627	154700	973908085	4585	4585	4585	4585	0
338	20240627	154600	973908085	4585	4585	4585	4585	0
339	20240627	154500	973908085	4585	4585	4585	4585	0
340	20240627	154400	973908085	4585	4585	4585	4585	0
341	20240627	154300	973908085	4585	4585	4585	4585	0
342	20240627	154200	973908085	4585	4585	4585	4585	0
343	20240627	154100	973908085	4585	4585	4585	4585	0
344	20240627	154000	973908085	4585	4585	4585	4585	0
345	20240627	153900	973908085	4585	4585	4585	4585	0
346	20240627	153800	973908085	4585	4585	4585	4585	0
347	20240627	153700	973908085	4585	4585	4585	4585	0
348	20240627	153600	973908085	4585	4585	4585	4585	0
349	20240627	153500	973908085	4585	4585	4585	4585	0
350	20240627	153400	973908085	4585	4585	4585	4585	0
351	20240627	153300	973908085	4585	4585	4585	4585	0
352	20240627	153200	973908085	4585	4585	4585	4585	0
353	20240627	153100	973908085	4585	4585	4585	4585	0
354	20240627	153000	973908085	4585	4585	4585	4585	5828
355	20240627	152900	947186705	4585	4585	4585	4585	0
356	20240627	152800	947186705	4585	4585	4585	4585	0
357	20240627	152700	947186705	4585	4585	4585	4585	0
358	20240627	152600	947186705	4585	4585	4585	4585	0
359	20240627	152500	947186705	4585	4585	4585	4585	0
360	20240627	152400	947186705	4585	4585	4585	4585	0
361	20240627	152300	947186705	4585	4585	4585	4585	0
362	20240627	152200	947186705	4585	4585	4585	4585	0
363	20240627	152100	947186705	4585	4585	4585	4585	0
364	20240627	152000	947186705	4585	4585	4585	4585	0
365	20240627	151900	947186705	4585	4585	4585	4585	1
366	20240627	151800	947182120	4585	4580	4585	4555	3503
367	20240627	151700	931201045	4580	4575	4580	4575	30
368	20240627	151600	931063785	4580	4580	4580	4575	234
369	20240627	151500	929993070	4580	4575	4580	4575	45
370	20240627	151400	929787185	4580	4580	4580	4575	505
371	20240627	151300	927474290	4590	4590	4590	4590	0
372	20240627	151200	927474290	4590	4590	4590	4585	1181
373	20240627	151100	922059145	4595	4595	4595	4595	0
374	20240627	151000	922059145	4595	4590	4595	4585	1031
375	20240627	150900	917330685	4595	4590	4595	4590	486
376	20240627	150800	915099930	4590	4590	4590	4590	0
377	20240627	150700	915099930	4590	4590	4590	4590	12
378	20240627	150600	915044850	4585	4585	4585	4585	1
379	20240627	150500	915040265	4590	4590	4590	4590	1
380	20240627	150400	915035675	4585	4585	4585	4585	90
381	20240627	150300	914623025	4585	4585	4585	4585	2
382	20240627	150200	914613855	4585	4585	4585	4585	11
383	20240627	150100	914563420	4590	4590	4590	4590	0
384	20240627	150000	914563420	4590	4590	4590	4580	32
385	20240627	145900	914416550	4590	4590	4590	4590	50
386	20240627	145800	914187050	4590	4580	4590	4580	201
387	20240627	145700	913266460	4575	4575	4575	4575	100
388	20240627	145600	912808960	4580	4580	4580	4580	0
389	20240627	145500	912808960	4580	4580	4580	4580	0
390	20240627	145400	912808960	4580	4580	4580	4580	27
391	20240627	145300	912685300	4580	4580	4580	4580	908
392	20240627	145200	908526660	4585	4580	4585	4580	410
393	20240627	145100	906648760	4585	4580	4590	4580	1216
394	20240627	145000	901075405	4585	4585	4585	4585	2335
395	20240627	144900	890369430	4590	4590	4590	4590	831
396	20240627	144800	886555140	4595	4595	4595	4595	1
397	20240627	144700	886550545	4590	4590	4590	4590	1000
398	20240627	144600	881960545	4595	4595	4595	4595	0
399	20240627	144500	881960545	4595	4595	4595	4595	214
400	20240627	144400	880977215	4595	4595	4595	4595	33
401	20240627	144300	880825580	4595	4595	4595	4595	1
402	20240627	144200	880820985	4590	4590	4590	4585	64
403	20240627	144100	880527235	4590	4585	4590	4585	393
404	20240627	144000	878725030	4585	4585	4585	4585	0
405	20240627	143900	878725030	4585	4580	4585	4580	2171
406	20240627	143800	868781820	4580	4580	4580	4580	0
407	20240627	143700	868781820	4580	4580	4580	4580	300
408	20240627	143600	867407820	4580	4580	4580	4580	0
409	20240627	143500	867407820	4580	4580	4580	4580	55
410	20240627	143400	867155920	4580	4580	4580	4580	0
411	20240627	143300	867155920	4580	4580	4580	4580	10
412	20240627	143200	867110120	4580	4580	4580	4580	1
413	20240627	143100	867105540	4575	4575	4575	4575	57
414	20240627	143000	866844765	4575	4575	4575	4575	10
415	20240627	142900	866799015	4575	4575	4575	4575	0
416	20240627	142800	866799015	4575	4575	4575	4575	0
417	20240627	142700	866799015	4575	4575	4575	4575	1
418	20240627	142600	866794440	4580	4580	4580	4580	0
419	20240627	142500	866794440	4580	4580	4580	4580	1
420	20240627	142400	866789860	4580	4580	4580	4580	1
421	20240627	142300	866785280	4570	4570	4570	4570	463
422	20240627	142200	864669370	4580	4580	4580	4580	0
423	20240627	142100	864669370	4580	4580	4580	4580	221
424	20240627	142000	863657190	4570	4570	4570	4570	30
425	20240627	141900	863520090	4580	4580	4580	4580	1
426	20240627	141800	863515510	4575	4575	4575	4575	1
427	20240627	141700	863510935	4580	4580	4580	4575	14
428	20240627	141600	863446875	4570	4580	4580	4570	1185
429	20240627	141500	858025485	4580	4580	4580	4580	1000
430	20240627	141400	853445485	4580	4580	4580	4580	25
431	20240627	141300	853330985	4585	4585	4585	4585	0
432	20240627	141200	853330985	4585	4585	4585	4585	0
433	20240627	141100	853330985	4585	4585	4585	4585	0
434	20240627	141000	853330985	4585	4585	4585	4585	0
435	20240627	140900	853330985	4585	4575	4585	4575	901
436	20240627	140800	849207400	4585	4580	4585	4580	5
437	20240627	140700	849184490	4585	4585	4585	4585	65
438	20240627	140600	848886465	4580	4595	4595	4580	1603
439	20240627	140500	841541575	4595	4595	4595	4595	50
440	20240627	140400	841311825	4595	4595	4595	4595	4
441	20240627	140300	841293445	4585	4585	4595	4585	23
442	20240627	140200	841187980	4595	4580	4595	4575	1314
443	20240627	140100	835169850	4595	4595	4595	4595	0
444	20240627	140000	835169850	4595	4595	4595	4595	1
445	20240627	135900	835165255	4585	4590	4590	4585	56
446	20240627	135800	834908220	4590	4590	4590	4590	53
447	20240627	135700	834664950	4590	4590	4590	4590	0
448	20240627	135600	834664950	4590	4590	4590	4590	0
449	20240627	135500	834664950	4590	4590	4590	4590	0
450	20240627	135400	834664950	4590	4590	4590	4590	1
451	20240627	135300	834660360	4590	4580	4590	4580	101
452	20240627	135200	834197770	4590	4590	4590	4590	0
453	20240627	135100	834197770	4590	4580	4590	4580	10
454	20240627	135000	834151960	4590	4590	4590	4590	0
455	20240627	134900	834151960	4590	4590	4590	4590	0
456	20240627	134800	834151960	4590	4590	4590	4590	1
457	20240627	134700	834147370	4590	4590	4590	4590	1
458	20240627	134600	834142780	4590	4590	4590	4590	1
459	20240627	134500	834138190	4590	4590	4590	4590	100
460	20240627	134400	833679190	4590	4590	4590	4590	1
461	20240627	134300	833674600	4580	4580	4585	4580	34
462	20240627	134200	833518875	4580	4580	4580	4580	10
463	20240627	134100	833473075	4580	4580	4580	4580	623
464	20240627	134000	830619735	4595	4595	4595	4595	1
465	20240627	133900	830615140	4595	4585	4595	4585	278
466	20240627	133800	829340500	4595	4600	4600	4590	5
467	20240627	133700	829317520	4585	4590	4590	4585	385
468	20240627	133600	827550780	4600	4600	4600	4600	0
469	20240627	133500	827550780	4600	4600	4600	4600	0
470	20240627	133400	827550780	4600	4600	4600	4600	0
471	20240627	133300	827550780	4600	4590	4600	4590	72
472	20240627	133200	827220290	4600	4595	4600	4595	77
473	20240627	133100	826866445	4595	4595	4595	4595	1001
474	20240627	133000	822266850	4605	4605	4605	4605	0
475	20240627	132900	822266850	4605	4605	4605	4605	0
476	20240627	132800	822266850	4605	4605	4605	4605	0
477	20240627	132700	822266850	4605	4605	4605	4595	1058
478	20240627	132600	817405315	4595	4605	4605	4595	365
479	20240627	132500	815725340	4605	4605	4605	4605	10
480	20240627	132400	815679290	4605	4605	4605	4605	1
481	20240627	132300	815674685	4600	4600	4600	4600	200
482	20240627	132200	814754685	4600	4600	4600	4600	0
483	20240627	132100	814754685	4600	4600	4600	4600	205
484	20240627	132000	813811685	4600	4600	4600	4600	40
485	20240627	131900	813627685	4600	4595	4600	4595	956
486	20240627	131800	809230170	4600	4600	4600	4600	0
487	20240627	131700	809230170	4600	4600	4600	4600	0
488	20240627	131600	809230170	4600	4600	4600	4600	0
489	20240627	131500	809230170	4600	4600	4600	4600	0
490	20240627	131400	809230170	4600	4600	4600	4600	0
491	20240627	131300	809230170	4600	4600	4600	4600	1
492	20240627	131200	809225570	4600	4600	4600	4600	0
493	20240627	131100	809225570	4600	4600	4600	4600	0
494	20240627	131000	809225570	4600	4600	4600	4600	1
495	20240627	130900	809220970	4605	4595	4605	4595	11
496	20240627	130800	809170415	4605	4605	4605	4605	1
497	20240627	130700	809165810	4595	4595	4595	4595	88
498	20240627	130600	808761450	4610	4610	4610	4610	0
499	20240627	130500	808761450	4610	4610	4610	4610	0
500	20240627	130400	808761450	4610	4600	4610	4600	256
501	20240627	130300	807583830	4600	4600	4600	4600	0
502	20240627	130200	807583830	4600	4600	4600	4600	4
503	20240627	130100	807565430	4605	4600	4605	4600	3
504	20240627	130000	807551625	4610	4610	4610	4610	1
505	20240627	125900	807547015	4605	4600	4605	4600	511
506	20240627	125800	805194415	4610	4600	4615	4600	325
507	20240627	125700	803697785	4600	4605	4605	4600	522
508	20240627	125600	801296350	4615	4615	4615	4615	1
509	20240627	125500	801291735	4610	4610	4610	4610	1
510	20240627	125400	801287125	4615	4615	4615	4615	1
511	20240627	125300	801282510	4605	4605	4605	4605	0
512	20240627	125200	801282510	4605	4605	4605	4605	604
513	20240627	125100	798501090	4610	4615	4615	4610	916
514	20240627	125000	794276830	4610	4610	4610	4610	20
515	20240627	124900	794184630	4615	4615	4615	4615	51
516	20240627	124800	793949265	4615	4635	4635	4615	2085
517	20240627	124700	784320160	4635	4635	4635	4635	0
518	20240627	124600	784320160	4635	4635	4635	4625	83
519	20240627	124500	783936020	4630	4630	4630	4630	0
520	20240627	124400	783936020	4630	4630	4630	4630	101
521	20240627	124300	783468390	4635	4635	4635	4635	1
522	20240627	124200	783463755	4635	4635	4635	4635	100
523	20240627	124100	783000255	4635	4640	4640	4635	874
524	20240627	124000	778947215	4645	4645	4645	4640	3
525	20240627	123900	778933285	4640	4640	4640	4640	100
526	20240627	123800	778469285	4640	4640	4640	4640	434
527	20240627	123700	776455525	4635	4635	4635	4635	4
528	20240627	123600	776436985	4630	4630	4630	4630	1
529	20240627	123500	776432355	4630	4625	4630	4625	999
530	20240627	123400	771807085	4630	4630	4630	4630	1026
531	20240627	123300	767056705	4635	4635	4635	4635	491
532	20240627	123200	764780920	4630	4630	4630	4630	15
533	20240627	123100	764711470	4635	4635	4635	4635	156
534	20240627	123000	763988410	4635	4635	4635	4635	0
535	20240627	122900	763988410	4635	4635	4635	4635	0
536	20240627	122800	763988410	4635	4635	4635	4635	0
537	20240627	122700	763988410	4635	4635	4635	4635	1
538	20240627	122600	763983775	4630	4630	4630	4630	0
539	20240627	122500	763983775	4630	4640	4640	4630	28
540	20240627	122400	763854125	4625	4620	4625	4620	698
541	20240627	122300	760628860	4615	4615	4615	4615	1006
542	20240627	122200	755986170	4615	4615	4615	4615	1
543	20240627	122100	755981555	4610	4610	4610	4610	20
544	20240627	122000	755889355	4615	4615	4615	4610	12
545	20240627	121900	755834025	4610	4610	4610	4610	0
546	20240627	121800	755834025	4610	4610	4610	4610	0
547	20240627	121700	755834025	4610	4610	4610	4610	0
548	20240627	121600	755834025	4610	4610	4610	4610	454
549	20240627	121500	753741085	4620	4620	4620	4620	0
550	20240627	121400	753741085	4620	4615	4620	4615	100
551	20240627	121300	753279255	4615	4615	4615	4615	0
552	20240627	121200	753279255	4615	4615	4615	4615	0
553	20240627	121100	753279255	4615	4615	4615	4615	0
554	20240627	121000	753279255	4615	4615	4615	4615	0
555	20240627	120900	753279255	4615	4610	4615	4600	7
556	20240627	120800	753247020	4595	4595	4595	4595	0
557	20240627	120700	753247020	4595	4615	4615	4595	1164
558	20240627	120600	747891735	4620	4615	4620	4615	2
559	20240627	120500	747882500	4620	4620	4620	4620	0
560	20240627	120400	747882500	4620	4620	4620	4620	0
561	20240627	120300	747882500	4620	4620	4620	4620	0
562	20240627	120200	747882500	4620	4620	4620	4620	1
563	20240627	120100	747877880	4610	4605	4610	4605	6
564	20240627	120000	747850225	4610	4610	4610	4610	103
565	20240627	115900	747375395	4620	4620	4620	4620	11
566	20240627	115800	747324575	4610	4610	4610	4610	1225
567	20240627	115700	741677325	4625	4625	4625	4625	0
568	20240627	115600	741677325	4625	4625	4625	4625	0
569	20240627	115500	741677325	4625	4615	4625	4615	101
570	20240627	115400	741211200	4615	4615	4615	4615	0
571	20240627	115300	741211200	4615	4635	4635	4615	368
572	20240627	115200	739508075	4635	4635	4635	4635	5
573	20240627	115100	739484900	4635	4625	4635	4625	6
574	20240627	115000	739457140	4635	4635	4635	4635	15
575	20240627	114900	739387615	4630	4630	4630	4630	235
576	20240627	114800	738299565	4630	4630	4630	4630	20
577	20240627	114700	738206965	4635	4635	4635	4635	0
578	20240627	114600	738206965	4635	4635	4635	4635	724
579	20240627	114500	734851225	4645	4645	4645	4645	0
580	20240627	114400	734851225	4645	4640	4645	4640	301
581	20240627	114300	733454580	4645	4645	4645	4645	0
582	20240627	114200	733454580	4645	4645	4645	4645	0
583	20240627	114100	733454580	4645	4645	4645	4645	753
584	20240627	114000	729956895	4650	4650	4650	4650	0
585	20240627	113900	729956895	4650	4650	4650	4650	300
586	20240627	113800	728561895	4650	4650	4650	4650	129
587	20240627	113700	727962045	4635	4635	4635	4635	2
588	20240627	113600	727952775	4650	4650	4650	4650	0
589	20240627	113500	727952775	4650	4650	4650	4650	1
590	20240627	113400	727948125	4635	4635	4635	4635	10
591	20240627	113300	727901775	4650	4650	4650	4650	1
592	20240627	113200	727897125	4655	4655	4655	4655	15
593	20240627	113100	727827300	4655	4655	4655	4655	0
594	20240627	113000	727827300	4655	4655	4655	4655	0
595	20240627	112900	727827300	4655	4655	4655	4655	1
596	20240627	112800	727822645	4645	4645	4645	4645	51
597	20240627	112700	727585750	4655	4655	4655	4655	0
598	20240627	112600	727585750	4655	4655	4655	4655	20
599	20240627	112500	727492650	4655	4660	4660	4645	1334
600	20240627	112400	721290055	4650	4660	4660	4650	55
601	20240627	112300	721034205	4660	4655	4660	4655	301
602	20240627	112200	719633045	4660	4660	4660	4655	770
603	20240627	112100	716048585	4665	4665	4665	4665	0
604	20240627	112000	716048585	4665	4665	4665	4665	0
605	20240627	111900	716048585	4665	4665	4665	4665	60
606	20240627	111800	715768685	4660	4660	4660	4660	564
607	20240627	111700	713140445	4665	4665	4665	4665	421
608	20240627	111600	711176480	4670	4670	4670	4670	200
609	20240627	111500	710242480	4670	4665	4670	4665	126
610	20240627	111400	709654525	4670	4670	4670	4670	523
611	20240627	111300	707212115	4670	4670	4670	4670	0
612	20240627	111200	707212115	4670	4670	4670	4670	0
613	20240627	111100	707212115	4670	4665	4670	4665	11
614	20240627	111000	707160795	4670	4655	4670	4655	1112
615	20240627	110900	701974945	4650	4635	4650	4635	1481
616	20240627	110800	695097190	4635	4635	4635	4635	0
617	20240627	110700	695097190	4635	4635	4635	4635	61
618	20240627	110600	694814455	4635	4635	4635	4635	0
619	20240627	110500	694814455	4635	4635	4635	4635	0
620	20240627	110400	694814455	4635	4635	4635	4635	0
621	20240627	110300	694814455	4635	4635	4635	4635	0
622	20240627	110200	694814455	4635	4635	4635	4635	800
623	20240627	110100	691106455	4635	4635	4635	4635	0
624	20240627	110000	691106455	4635	4640	4640	4635	101
625	20240627	105900	690637820	4640	4640	4640	4640	0
626	20240627	105800	690637820	4640	4645	4645	4640	3
627	20240627	105700	690623895	4640	4640	4640	4640	0
628	20240627	105600	690623895	4640	4640	4640	4640	774
629	20240627	105500	687032535	4620	4635	4635	4620	348
630	20240627	105400	685419570	4635	4660	4660	4635	4766
631	20240627	105300	663267710	4660	4660	4660	4660	600
632	20240627	105200	660471710	4660	4660	4660	4660	40
633	20240627	105100	660285310	4660	4660	4660	4660	520
634	20240627	105000	657862110	4660	4660	4660	4660	476
635	20240627	104900	655643950	4660	4660	4660	4660	20
636	20240627	104800	655550750	4670	4670	4670	4670	282
637	20240627	104700	654233810	4670	4670	4670	4670	293
638	20240627	104600	652865500	4670	4665	4670	4665	311
639	20240627	104500	651414400	4670	4670	4675	4670	123
640	20240627	104400	650839975	4670	4670	4670	4670	100
641	20240627	104300	650372975	4670	4665	4670	4665	39
642	20240627	104200	650190870	4670	4665	4670	4665	2219
643	20240627	104100	639828985	4665	4665	4665	4665	170
644	20240627	104000	639035935	4665	4665	4665	4665	794
645	20240627	103900	635331925	4665	4665	4665	4660	712
646	20240627	103800	632010495	4660	4660	4660	4660	2
647	20240627	103700	632001175	4655	4655	4655	4655	1
648	20240627	103600	631996520	4665	4665	4665	4665	210
649	20240627	103500	631016870	4660	4650	4660	4650	2625
650	20240627	103400	618789170	4640	4640	4640	4640	51
651	20240627	103300	618552530	4640	4655	4655	4640	309
652	20240627	103200	617114270	4655	4655	4655	4655	0
653	20240627	103100	617114270	4655	4655	4655	4655	64
654	20240627	103000	616816350	4650	4650	4650	4650	10
655	20240627	102900	616769850	4645	4655	4655	4645	843
656	20240627	102800	612853115	4645	4655	4655	4645	21
657	20240627	102700	612755560	4655	4655	4655	4655	753
658	20240627	102600	609250345	4660	4660	4660	4660	12
659	20240627	102500	609194425	4670	4670	4670	4670	0
660	20240627	102400	609194425	4670	4665	4670	4665	222
661	20240627	102300	608158325	4670	4655	4670	4655	3747
662	20240627	102200	590682535	4640	4640	4640	4640	103
663	20240627	102100	590204615	4640	4655	4655	4600	5008
664	20240627	102000	567002665	4655	4660	4660	4655	47
665	20240627	101900	566783865	4655	4655	4655	4655	200
666	20240627	101800	565852865	4660	4660	4660	4660	1
667	20240627	101700	565848205	4655	4655	4655	4655	40
668	20240627	101600	565662005	4655	4650	4655	4650	927
669	20240627	101500	561346845	4650	4650	4650	4650	311
670	20240627	101400	559900695	4650	4650	4650	4650	52
671	20240627	101300	559658895	4655	4655	4655	4655	21
672	20240627	101200	559561140	4650	4650	4650	4650	0
673	20240627	101100	559561140	4650	4650	4650	4650	501
674	20240627	101000	557231490	4650	4655	4655	4650	67
675	20240627	100900	556919905	4650	4655	4655	4650	672
676	20240627	100800	553792885	4660	4655	4660	4655	3
677	20240627	100700	553778915	4655	4645	4660	4645	4642
678	20240627	100600	532159700	4645	4635	4645	4635	1448
679	20240627	100500	525443830	4630	4635	4635	4630	761
680	20240627	100400	521916625	4630	4630	4630	4630	0
681	20240627	100300	521916625	4630	4640	4640	4605	2816
682	20240627	100200	508913235	4640	4650	4655	4640	179
683	20240627	100100	508082000	4650	4660	4665	4650	1039
684	20240627	100000	503245985	4665	4650	4670	4650	3641
685	20240627	095900	486304605	4645	4630	4645	4630	4590
686	20240627	095800	464997760	4625	4625	4625	4625	12
687	20240627	095700	464942260	4630	4630	4630	4630	0
688	20240627	095600	464942260	4630	4630	4630	4630	43
689	20240627	095500	464743170	4610	4610	4610	4610	1
690	20240627	095400	464738560	4620	4610	4620	4605	711
691	20240627	095300	461464090	4620	4620	4620	4620	5
692	20240627	095200	461440990	4620	4620	4630	4620	700
693	20240627	095100	458203990	4620	4620	4630	4620	158
694	20240627	095000	457473900	4620	4620	4620	4620	0
695	20240627	094900	457473900	4620	4635	4635	4620	171
696	20240627	094800	456682115	4635	4630	4635	4625	1500
697	20240627	094700	449737115	4630	4625	4630	4625	1241
698	20240627	094600	443997475	4635	4615	4635	4615	5299
699	20240627	094500	419498285	4615	4620	4630	4615	250
700	20240627	094400	418342575	4620	4620	4620	4620	15
701	20240627	094300	418273275	4615	4615	4615	4615	1879
702	20240627	094200	409601690	4620	4620	4620	4620	21
703	20240627	094100	409504670	4605	4595	4605	4595	1155
704	20240627	094000	404188830	4585	4595	4600	4585	186
705	20240627	093900	403334110	4595	4595	4595	4595	200
706	20240627	093800	402415110	4595	4580	4595	4580	50
707	20240627	093700	402185450	4580	4580	4580	4580	981
708	20240627	093600	397692470	4580	4570	4580	4570	223
709	20240627	093500	396673025	4570	4580	4580	4570	632
710	20240627	093400	393780510	4585	4585	4585	4585	5
711	20240627	093300	393757585	4585	4590	4590	4585	82
712	20240627	093200	393381365	4590	4585	4590	4580	161
713	20240627	093100	392643180	4590	4595	4595	4585	565
714	20240627	093000	390048755	4600	4605	4605	4600	1729
715	20240627	092900	382095225	4600	4620	4620	4600	3064
716	20240627	092800	367976785	4615	4615	4615	4615	1330
717	20240627	092700	361838835	4620	4615	4620	4615	131
718	20240627	092600	361233770	4615	4615	4625	4615	65
719	20240627	092500	360933195	4630	4630	4630	4610	3146
720	20240627	092400	346409735	4630	4620	4630	4610	163
721	20240627	092300	345656675	4620	4620	4620	4620	52
722	20240627	092200	345416435	4620	4610	4620	4605	930
723	20240627	092100	341129525	4610	4610	4620	4605	292
724	20240627	092000	339783240	4610	4605	4610	4605	381
725	20240627	091900	338026835	4605	4625	4625	4605	356
726	20240627	091800	336383260	4630	4650	4655	4630	2344
727	20240627	091700	325490335	4650	4645	4650	4640	807
728	20240627	091600	321744555	4650	4695	4695	4650	3324
729	20240627	091500	306263730	4695	4690	4720	4675	8441
730	20240627	091400	266711910	4705	4680	4725	4680	10924
731	20240627	091300	215420705	4680	4680	4685	4635	14008
732	20240627	091200	150041820	4680	4550	4680	4550	18512
733	20240627	091100	64792805	4545	4530	4550	4530	1025
734	20240627	091000	60141895	4530	4530	4530	4530	228
735	20240627	090900	59109055	4540	4530	4595	4530	7018
736	20240627	090800	27207295	4525	4495	4525	4495	4098
737	20240627	090700	8703365	4495	4495	4495	4495	508
738	20240627	090600	6419905	4495	4495	4495	4495	127
739	20240627	090500	5849040	4490	4485	4490	4485	5
740	20240627	090400	5826595	4480	4480	4480	4480	0
741	20240627	090300	5826595	4480	4480	4480	4480	205
742	20240627	090200	4908195	4480	4465	4480	4465	651
743	20240627	090100	1992480	4480	4480	4480	4480	1
744	20240627	090000	1988000	4470	4480	4480	4470	345