KissMeData/262260/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205800	363035160	9990	9990	9990	9990	1390
3	20240627	205700	363035160	9990	9990	9990	9990	0
4	20240627	205600	363035160	9990	9990	9990	9990	0
5	20240627	205500	363035160	9990	9990	9990	9990	0
6	20240627	205400	363035160	9990	9990	9990	9990	0
7	20240627	205300	363035160	9990	9990	9990	9990	0
8	20240627	205200	363035160	9990	9990	9990	9990	0
9	20240627	205100	363035160	9990	9990	9990	9990	0
10	20240627	205000	363035160	9990	9990	9990	9990	0
11	20240627	204900	363035160	9990	9990	9990	9990	0
12	20240627	204800	363035160	9990	9990	9990	9990	0
13	20240627	204700	363035160	9990	9990	9990	9990	0
14	20240627	204600	363035160	9990	9990	9990	9990	0
15	20240627	204500	363035160	9990	9990	9990	9990	0
16	20240627	204400	363035160	9990	9990	9990	9990	0
17	20240627	204300	363035160	9990	9990	9990	9990	0
18	20240627	204200	363035160	9990	9990	9990	9990	0
19	20240627	204100	363035160	9990	9990	9990	9990	0
20	20240627	204000	363035160	9990	9990	9990	9990	0
21	20240627	203900	363035160	9990	9990	9990	9990	0
22	20240627	203800	363035160	9990	9990	9990	9990	0
23	20240627	203700	363035160	9990	9990	9990	9990	0
24	20240627	203600	363035160	9990	9990	9990	9990	0
25	20240627	203500	363035160	9990	9990	9990	9990	0
26	20240627	203400	363035160	9990	9990	9990	9990	0
27	20240627	203300	363035160	9990	9990	9990	9990	0
28	20240627	203200	363035160	9990	9990	9990	9990	0
29	20240627	203100	363035160	9990	9990	9990	9990	0
30	20240627	203000	363035160	9990	9990	9990	9990	0
31	20240627	202900	363035160	9990	9990	9990	9990	0
32	20240627	202800	363035160	9990	9990	9990	9990	1390
33	20240627	202700	363035160	9990	9990	9990	9990	0
34	20240627	202600	363035160	9990	9990	9990	9990	0
35	20240627	202500	363035160	9990	9990	9990	9990	0
36	20240627	202400	363035160	9990	9990	9990	9990	0
37	20240627	202300	363035160	9990	9990	9990	9990	0
38	20240627	202200	363035160	9990	9990	9990	9990	0
39	20240627	202100	363035160	9990	9990	9990	9990	0
40	20240627	202000	363035160	9990	9990	9990	9990	0
41	20240627	201900	363035160	9990	9990	9990	9990	0
42	20240627	201800	363035160	9990	9990	9990	9990	0
43	20240627	201700	363035160	9990	9990	9990	9990	0
44	20240627	201600	363035160	9990	9990	9990	9990	0
45	20240627	201500	363035160	9990	9990	9990	9990	0
46	20240627	201400	363035160	9990	9990	9990	9990	0
47	20240627	201300	363035160	9990	9990	9990	9990	0
48	20240627	201200	363035160	9990	9990	9990	9990	0
49	20240627	201100	363035160	9990	9990	9990	9990	0
50	20240627	201000	363035160	9990	9990	9990	9990	0
51	20240627	200900	363035160	9990	9990	9990	9990	0
52	20240627	200800	363035160	9990	9990	9990	9990	0
53	20240627	200700	363035160	9990	9990	9990	9990	0
54	20240627	200600	363035160	9990	9990	9990	9990	0
55	20240627	200500	363035160	9990	9990	9990	9990	0
56	20240627	200400	363035160	9990	9990	9990	9990	0
57	20240627	200300	363035160	9990	9990	9990	9990	0
58	20240627	200200	363035160	9990	9990	9990	9990	0
59	20240627	200100	363035160	9990	9990	9990	9990	0
60	20240627	200000	363035160	9990	9990	9990	9990	0
61	20240627	195900	363035160	9990	9990	9990	9990	0
62	20240627	195800	363035160	9990	9990	9990	9990	1390
63	20240627	195700	363035160	9990	9990	9990	9990	0
64	20240627	195600	363035160	9990	9990	9990	9990	0
65	20240627	195500	363035160	9990	9990	9990	9990	0
66	20240627	195400	363035160	9990	9990	9990	9990	0
67	20240627	195300	363035160	9990	9990	9990	9990	0
68	20240627	195200	363035160	9990	9990	9990	9990	0
69	20240627	195100	363035160	9990	9990	9990	9990	0
70	20240627	195000	363035160	9990	9990	9990	9990	0
71	20240627	194900	363035160	9990	9990	9990	9990	0
72	20240627	194800	363035160	9990	9990	9990	9990	0
73	20240627	194700	363035160	9990	9990	9990	9990	0
74	20240627	194600	363035160	9990	9990	9990	9990	0
75	20240627	194500	363035160	9990	9990	9990	9990	0
76	20240627	194400	363035160	9990	9990	9990	9990	0
77	20240627	194300	363035160	9990	9990	9990	9990	0
78	20240627	194200	363035160	9990	9990	9990	9990	0
79	20240627	194100	363035160	9990	9990	9990	9990	0
80	20240627	194000	363035160	9990	9990	9990	9990	0
81	20240627	193900	363035160	9990	9990	9990	9990	0
82	20240627	193800	363035160	9990	9990	9990	9990	0
83	20240627	193700	363035160	9990	9990	9990	9990	0
84	20240627	193600	363035160	9990	9990	9990	9990	0
85	20240627	193500	363035160	9990	9990	9990	9990	0
86	20240627	193400	363035160	9990	9990	9990	9990	0
87	20240627	193300	363035160	9990	9990	9990	9990	0
88	20240627	193200	363035160	9990	9990	9990	9990	0
89	20240627	193100	363035160	9990	9990	9990	9990	0
90	20240627	193000	363035160	9990	9990	9990	9990	0
91	20240627	192900	363035160	9990	9990	9990	9990	0
92	20240627	192800	363035160	9990	9990	9990	9990	1390
93	20240627	192700	363035160	9990	9990	9990	9990	0
94	20240627	192600	363035160	9990	9990	9990	9990	0
95	20240627	192500	363035160	9990	9990	9990	9990	0
96	20240627	192400	363035160	9990	9990	9990	9990	0
97	20240627	192300	363035160	9990	9990	9990	9990	0
98	20240627	192200	363035160	9990	9990	9990	9990	0
99	20240627	192100	363035160	9990	9990	9990	9990	0
100	20240627	192000	363035160	9990	9990	9990	9990	0
101	20240627	191900	363035160	9990	9990	9990	9990	0
102	20240627	191800	363035160	9990	9990	9990	9990	0
103	20240627	191700	363035160	9990	9990	9990	9990	0
104	20240627	191600	363035160	9990	9990	9990	9990	0
105	20240627	191500	363035160	9990	9990	9990	9990	0
106	20240627	191400	363035160	9990	9990	9990	9990	0
107	20240627	191300	363035160	9990	9990	9990	9990	0
108	20240627	191200	363035160	9990	9990	9990	9990	0
109	20240627	191100	363035160	9990	9990	9990	9990	0
110	20240627	191000	363035160	9990	9990	9990	9990	0
111	20240627	190900	363035160	9990	9990	9990	9990	0
112	20240627	190800	363035160	9990	9990	9990	9990	0
113	20240627	190700	363035160	9990	9990	9990	9990	0
114	20240627	190600	363035160	9990	9990	9990	9990	0
115	20240627	190500	363035160	9990	9990	9990	9990	0
116	20240627	190400	363035160	9990	9990	9990	9990	0
117	20240627	190300	363035160	9990	9990	9990	9990	0
118	20240627	190200	363035160	9990	9990	9990	9990	0
119	20240627	190100	363035160	9990	9990	9990	9990	0
120	20240627	190000	363035160	9990	9990	9990	9990	0
121	20240627	185900	363035160	9990	9990	9990	9990	0
122	20240627	185800	363035160	9990	9990	9990	9990	1390
123	20240627	185700	363035160	9990	9990	9990	9990	0
124	20240627	185600	363035160	9990	9990	9990	9990	0
125	20240627	185500	363035160	9990	9990	9990	9990	0
126	20240627	185400	363035160	9990	9990	9990	9990	0
127	20240627	185300	363035160	9990	9990	9990	9990	0
128	20240627	185200	363035160	9990	9990	9990	9990	0
129	20240627	185100	363035160	9990	9990	9990	9990	0
130	20240627	185000	363035160	9990	9990	9990	9990	0
131	20240627	184900	363035160	9990	9990	9990	9990	0
132	20240627	184800	363035160	9990	9990	9990	9990	0
133	20240627	184700	363035160	9990	9990	9990	9990	0
134	20240627	184600	363035160	9990	9990	9990	9990	0
135	20240627	184500	363035160	9990	9990	9990	9990	0
136	20240627	184400	363035160	9990	9990	9990	9990	0
137	20240627	184300	363035160	9990	9990	9990	9990	0
138	20240627	184200	363035160	9990	9990	9990	9990	0
139	20240627	184100	363035160	9990	9990	9990	9990	0
140	20240627	184000	363035160	9990	9990	9990	9990	0
141	20240627	183900	363035160	9990	9990	9990	9990	0
142	20240627	183800	363035160	9990	9990	9990	9990	0
143	20240627	183700	363035160	9990	9990	9990	9990	0
144	20240627	183600	363035160	9990	9990	9990	9990	0
145	20240627	183500	363035160	9990	9990	9990	9990	0
146	20240627	183400	363035160	9990	9990	9990	9990	0
147	20240627	183300	363035160	9990	9990	9990	9990	0
148	20240627	183200	363035160	9990	9990	9990	9990	0
149	20240627	183100	363035160	9990	9990	9990	9990	0
150	20240627	183000	363035160	9990	9990	9990	9990	0
151	20240627	182900	363035160	9990	9990	9990	9990	0
152	20240627	182800	363035160	9990	9990	9990	9990	1390
153	20240627	182700	363035160	9990	9990	9990	9990	0
154	20240627	182600	363035160	9990	9990	9990	9990	0
155	20240627	182500	363035160	9990	9990	9990	9990	0
156	20240627	182400	363035160	9990	9990	9990	9990	0
157	20240627	182300	363035160	9990	9990	9990	9990	0
158	20240627	182200	363035160	9990	9990	9990	9990	0
159	20240627	182100	363035160	9990	9990	9990	9990	0
160	20240627	182000	363035160	9990	9990	9990	9990	0
161	20240627	181900	363035160	9990	9990	9990	9990	0
162	20240627	181800	363035160	9990	9990	9990	9990	0
163	20240627	181700	363035160	9990	9990	9990	9990	0
164	20240627	181600	363035160	9990	9990	9990	9990	0
165	20240627	181500	363035160	9990	9990	9990	9990	0
166	20240627	181400	363035160	9990	9990	9990	9990	0
167	20240627	181300	363035160	9990	9990	9990	9990	0
168	20240627	181200	363035160	9990	9990	9990	9990	0
169	20240627	181100	363035160	9990	9990	9990	9990	0
170	20240627	181000	363035160	9990	9990	9990	9990	0
171	20240627	180900	363035160	9990	9990	9990	9990	0
172	20240627	180800	363035160	9990	9990	9990	9990	0
173	20240627	180700	363035160	9990	9990	9990	9990	0
174	20240627	180600	363035160	9990	9990	9990	9990	0
175	20240627	180500	363035160	9990	9990	9990	9990	0
176	20240627	180400	363035160	9990	9990	9990	9990	0
177	20240627	180300	363035160	9990	9990	9990	9990	0
178	20240627	180200	363035160	9990	9990	9990	9990	0
179	20240627	180100	363035160	9990	9990	9990	9990	0
180	20240627	180000	363035160	9990	9990	9990	9990	0
181	20240627	175900	363035160	9990	9990	9990	9990	0
182	20240627	175800	363035160	9990	9990	9990	9990	1390
183	20240627	175700	363035160	9990	9990	9990	9990	0
184	20240627	175600	363035160	9990	9990	9990	9990	0
185	20240627	175500	363035160	9990	9990	9990	9990	0
186	20240627	175400	363035160	9990	9990	9990	9990	0
187	20240627	175300	363035160	9990	9990	9990	9990	0
188	20240627	175200	363035160	9990	9990	9990	9990	0
189	20240627	175100	363035160	9990	9990	9990	9990	0
190	20240627	175000	363035160	9990	9990	9990	9990	0
191	20240627	174900	363035160	9990	9990	9990	9990	0
192	20240627	174800	363035160	9990	9990	9990	9990	0
193	20240627	174700	363035160	9990	9990	9990	9990	0
194	20240627	174600	363035160	9990	9990	9990	9990	0
195	20240627	174500	363035160	9990	9990	9990	9990	0
196	20240627	174400	363035160	9990	9990	9990	9990	0
197	20240627	174300	363035160	9990	9990	9990	9990	0
198	20240627	174200	363035160	9990	9990	9990	9990	0
199	20240627	174100	363035160	9990	9990	9990	9990	0
200	20240627	174000	363035160	9990	9990	9990	9990	0
201	20240627	173900	363035160	9990	9990	9990	9990	0
202	20240627	173800	363035160	9990	9990	9990	9990	0
203	20240627	173700	363035160	9990	9990	9990	9990	0
204	20240627	173600	363035160	9990	9990	9990	9990	0
205	20240627	173500	363035160	9990	9990	9990	9990	0
206	20240627	173400	363035160	9990	9990	9990	9990	0
207	20240627	173300	363035160	9990	9990	9990	9990	0
208	20240627	173200	363035160	9990	9990	9990	9990	0
209	20240627	173100	363035160	9990	9990	9990	9990	0
210	20240627	173000	363035160	9990	9990	9990	9990	0
211	20240627	172900	363035160	9990	9990	9990	9990	0
212	20240627	172800	363035160	9990	9990	9990	9990	1390
213	20240627	172700	363035160	9990	9990	9990	9990	0
214	20240627	172600	363035160	9990	9990	9990	9990	0
215	20240627	172500	363035160	9990	9990	9990	9990	0
216	20240627	172400	363035160	9990	9990	9990	9990	0
217	20240627	172300	363035160	9990	9990	9990	9990	0
218	20240627	172200	363035160	9990	9990	9990	9990	0
219	20240627	172100	363035160	9990	9990	9990	9990	0
220	20240627	172000	363035160	9990	9990	9990	9990	0
221	20240627	171900	363035160	9990	9990	9990	9990	0
222	20240627	171800	363035160	9990	9990	9990	9990	0
223	20240627	171700	363035160	9990	9990	9990	9990	0
224	20240627	171600	363035160	9990	9990	9990	9990	0
225	20240627	171500	363035160	9990	9990	9990	9990	0
226	20240627	171400	363035160	9990	9990	9990	9990	0
227	20240627	171300	363035160	9990	9990	9990	9990	0
228	20240627	171200	363035160	9990	9990	9990	9990	0
229	20240627	171100	363035160	9990	9990	9990	9990	0
230	20240627	171000	363035160	9990	9990	9990	9990	0
231	20240627	170900	363035160	9990	9990	9990	9990	0
232	20240627	170800	363035160	9990	9990	9990	9990	0
233	20240627	170700	363035160	9990	9990	9990	9990	0
234	20240627	170600	363035160	9990	9990	9990	9990	0
235	20240627	170500	363035160	9990	9990	9990	9990	0
236	20240627	170400	363035160	9990	9990	9990	9990	0
237	20240627	170300	363035160	9990	9990	9990	9990	0
238	20240627	170200	363035160	9990	9990	9990	9990	0
239	20240627	170100	363035160	9990	9990	9990	9990	0
240	20240627	170000	363035160	9990	9990	9990	9990	0
241	20240627	165900	363035160	9990	9990	9990	9990	0
242	20240627	165800	363035160	9990	9990	9990	9990	1390
243	20240627	165700	363035160	9990	9990	9990	9990	0
244	20240627	165600	363035160	9990	9990	9990	9990	0
245	20240627	165500	363035160	9990	9990	9990	9990	0
246	20240627	165400	363035160	9990	9990	9990	9990	0
247	20240627	165300	363035160	9990	9990	9990	9990	0
248	20240627	165200	363035160	9990	9990	9990	9990	0
249	20240627	165100	363035160	9990	9990	9990	9990	0
250	20240627	165000	363035160	9990	9990	9990	9990	0
251	20240627	164900	363035160	9990	9990	9990	9990	0
252	20240627	164800	363035160	9990	9990	9990	9990	0
253	20240627	164700	363035160	9990	9990	9990	9990	0
254	20240627	164600	363035160	9990	9990	9990	9990	0
255	20240627	164500	363035160	9990	9990	9990	9990	0
256	20240627	164400	363035160	9990	9990	9990	9990	0
257	20240627	164300	363035160	9990	9990	9990	9990	0
258	20240627	164200	363035160	9990	9990	9990	9990	0
259	20240627	164100	363035160	9990	9990	9990	9990	0
260	20240627	164000	363035160	9990	9990	9990	9990	0
261	20240627	163900	363035160	9990	9990	9990	9990	0
262	20240627	163800	363035160	9990	9990	9990	9990	0
263	20240627	163700	363035160	9990	9990	9990	9990	0
264	20240627	163600	363035160	9990	9990	9990	9990	0
265	20240627	163500	363035160	9990	9990	9990	9990	0
266	20240627	163400	363035160	9990	9990	9990	9990	0
267	20240627	163300	363035160	9990	9990	9990	9990	0
268	20240627	163200	363035160	9990	9990	9990	9990	0
269	20240627	163100	363035160	9990	9990	9990	9990	0
270	20240627	163000	363035160	9990	9990	9990	9990	0
271	20240627	162900	363035160	9990	9990	9990	9990	0
272	20240627	162800	363035160	9990	9990	9990	9990	1390
273	20240627	162700	363035160	9990	9990	9990	9990	0
274	20240627	162600	363035160	9990	9990	9990	9990	0
275	20240627	162500	363035160	9990	9990	9990	9990	0
276	20240627	162400	363035160	9990	9990	9990	9990	0
277	20240627	162300	363035160	9990	9990	9990	9990	0
278	20240627	162200	363035160	9990	9990	9990	9990	0
279	20240627	162100	363035160	9990	9990	9990	9990	0
280	20240627	162000	363035160	9990	9990	9990	9990	0
281	20240627	161900	363035160	9990	9990	9990	9990	0
282	20240627	161800	363035160	9990	9990	9990	9990	0
283	20240627	161700	363035160	9990	9990	9990	9990	0
284	20240627	161600	363035160	9990	9990	9990	9990	0
285	20240627	161500	363035160	9990	9990	9990	9990	0
286	20240627	161400	363035160	9990	9990	9990	9990	0
287	20240627	161300	363035160	9990	9990	9990	9990	0
288	20240627	161200	363035160	9990	9990	9990	9990	0
289	20240627	161100	363035160	9990	9990	9990	9990	0
290	20240627	161000	363035160	9990	9990	9990	9990	0
291	20240627	160900	363035160	9990	9990	9990	9990	0
292	20240627	160800	363035160	9990	9990	9990	9990	0
293	20240627	160700	363035160	9990	9990	9990	9990	0
294	20240627	160600	363035160	9990	9990	9990	9990	0
295	20240627	160500	363035160	9990	9990	9990	9990	0
296	20240627	160400	363035160	9990	9990	9990	9990	0
297	20240627	160300	363035160	9990	9990	9990	9990	0
298	20240627	160200	363035160	9990	9990	9990	9990	0
299	20240627	160100	363035160	9990	9990	9990	9990	0
300	20240627	160000	363035160	9990	9990	9990	9990	0
301	20240627	155900	363035160	9990	9990	9990	9990	0
302	20240627	155800	363035160	9990	9990	9990	9990	1390
303	20240627	155700	363035160	9990	9990	9990	9990	0
304	20240627	155600	363035160	9990	9990	9990	9990	0
305	20240627	155500	363035160	9990	9990	9990	9990	0
306	20240627	155400	363035160	9990	9990	9990	9990	0
307	20240627	155300	363035160	9990	9990	9990	9990	0
308	20240627	155200	363035160	9990	9990	9990	9990	0
309	20240627	155100	363035160	9990	9990	9990	9990	0
310	20240627	155000	363035160	9990	9990	9990	9990	0
311	20240627	154900	363035160	9990	9990	9990	9990	0
312	20240627	154800	363035160	9990	9990	9990	9990	0
313	20240627	154700	363035160	9990	9990	9990	9990	0
314	20240627	154600	363035160	9990	9990	9990	9990	0
315	20240627	154500	363035160	9990	9990	9990	9990	0
316	20240627	154400	363035160	9990	9990	9990	9990	0
317	20240627	154300	363035160	9990	9990	9990	9990	0
318	20240627	154200	363035160	9990	9990	9990	9990	0
319	20240627	154100	363035160	9990	9990	9990	9990	0
320	20240627	154000	363035160	9990	9990	9990	9990	0
321	20240627	153900	363035160	9990	9990	9990	9990	0
322	20240627	153800	363035160	9990	9990	9990	9990	0
323	20240627	153700	363035160	9990	9990	9990	9990	0
324	20240627	153600	363035160	9990	9990	9990	9990	0
325	20240627	153500	363035160	9990	9990	9990	9990	0
326	20240627	153400	363035160	9990	9990	9990	9990	0
327	20240627	153300	363035160	9990	9990	9990	9990	0
328	20240627	153200	363035160	9990	9990	9990	9990	0
329	20240627	153100	363035160	9990	9990	9990	9990	0
330	20240627	153000	363035160	9990	9990	9990	9990	1390
331	20240627	152900	349149060	9960	9960	9960	9960	0
332	20240627	152800	349149060	9960	9960	9960	9960	0
333	20240627	152700	349149060	9960	9960	9960	9960	0
334	20240627	152600	349149060	9960	9960	9960	9960	0
335	20240627	152500	349149060	9960	9960	9960	9960	0
336	20240627	152400	349149060	9960	9960	9960	9960	0
337	20240627	152300	349149060	9960	9960	9960	9960	0
338	20240627	152200	349149060	9960	9960	9960	9960	0
339	20240627	152100	349149060	9960	9960	9960	9960	0
340	20240627	152000	349149060	9960	9960	9960	9960	0
341	20240627	151900	349149060	9960	9960	9960	9960	82
342	20240627	151800	348332340	9960	9940	9960	9940	537
343	20240627	151700	342994540	9960	9940	9960	9940	59
344	20240627	151600	342408020	9960	9960	9960	9940	13
345	20240627	151500	342278760	9940	9940	9960	9940	88
346	20240627	151400	341404020	9960	9960	9960	9960	0
347	20240627	151300	341404020	9960	9960	9960	9960	1
348	20240627	151200	341394060	9960	9940	9960	9940	733
349	20240627	151100	334094640	9960	9960	9960	9960	0
350	20240627	151000	334094640	9960	9940	9960	9940	91
351	20240627	150900	333190060	9980	9980	9980	9980	0
352	20240627	150800	333190060	9980	9980	9980	9980	0
353	20240627	150700	333190060	9980	9980	9980	9980	1
354	20240627	150600	333180080	9950	9950	9950	9940	605
355	20240627	150500	327164720	9980	9980	9980	9980	1
356	20240627	150400	327154740	9940	9980	9980	9940	231
357	20240627	150300	324858560	9940	9940	9940	9940	0
358	20240627	150200	324858560	9940	9980	9980	9940	77
359	20240627	150100	324093140	9980	9980	9980	9980	0
360	20240627	150000	324093140	9980	9980	9980	9980	56
361	20240627	145900	323534260	9930	9930	9930	9930	0
362	20240627	145800	323534260	9930	9930	9930	9930	0
363	20240627	145700	323534260	9930	9930	9930	9930	0
364	20240627	145600	323534260	9930	9930	9930	9930	53
365	20240627	145500	323007970	9940	9940	9940	9940	3
366	20240627	145400	322978150	9940	9950	9950	9940	56
367	20240627	145300	322421430	9950	9950	9950	9950	0
368	20240627	145200	322421430	9950	9950	9950	9950	0
369	20240627	145100	322421430	9950	9950	9950	9950	1
370	20240627	145000	322411480	9980	9980	9980	9980	0
371	20240627	144900	322411480	9980	9980	9980	9980	0
372	20240627	144800	322411480	9980	9980	9980	9980	0
373	20240627	144700	322411480	9980	9980	9980	9980	1
374	20240627	144600	322401500	9930	9930	9930	9930	0
375	20240627	144500	322401500	9930	9930	9930	9930	0
376	20240627	144400	322401500	9930	9930	9930	9930	0
377	20240627	144300	322401500	9930	9930	9930	9930	0
378	20240627	144200	322401500	9930	9950	9950	9930	1754
379	20240627	144100	304979790	9990	9990	9990	9990	0
380	20240627	144000	304979790	9990	9990	9990	9990	1
381	20240627	143900	304969800	9950	9950	9950	9950	0
382	20240627	143800	304969800	9950	9950	9950	9950	0
383	20240627	143700	304969800	9950	9980	9980	9950	1110
384	20240627	143600	293924440	9990	9990	9990	9990	2
385	20240627	143500	293904460	9990	9990	9990	9990	0
386	20240627	143400	293904460	9990	10000	10000	9990	104
387	20240627	143300	292864700	10000	10000	10000	10000	100
388	20240627	143200	291864700	10000	10000	10000	10000	1
389	20240627	143100	291854700	10000	10000	10000	10000	0
390	20240627	143000	291854700	10000	10010	10010	10000	447
391	20240627	142900	287384210	10010	10010	10010	10010	0
392	20240627	142800	287384210	10010	10000	10010	10000	164
393	20240627	142700	285743600	10000	10000	10000	10000	0
394	20240627	142600	285743600	10000	10010	10010	10000	112
395	20240627	142500	284623070	10010	10010	10010	10010	92
396	20240627	142400	283702150	10010	10010	10010	10010	10
397	20240627	142300	283602050	10000	10000	10000	10000	0
398	20240627	142200	283602050	10000	10000	10000	10000	0
399	20240627	142100	283602050	10000	10000	10000	10000	11
400	20240627	142000	283492050	10000	10000	10000	10000	0
401	20240627	141900	283492050	10000	10010	10010	10000	21
402	20240627	141800	283281940	9970	9970	9970	9970	3
403	20240627	141700	283252030	10010	10010	10010	10010	0
404	20240627	141600	283252030	10010	10010	10010	10010	0
405	20240627	141500	283252030	10010	10010	10010	10010	0
406	20240627	141400	283252030	10010	9950	10010	9950	2
407	20240627	141300	283232070	10000	10000	10000	10000	0
408	20240627	141200	283232070	10000	10000	10000	10000	0
409	20240627	141100	283232070	10000	10000	10000	10000	1
410	20240627	141000	283222070	10030	10030	10030	10030	0
411	20240627	140900	283222070	10030	9980	10050	9980	1641
412	20240627	140800	266783290	9990	9990	9990	9990	0
413	20240627	140700	266783290	9990	9990	9990	9990	0
414	20240627	140600	266783290	9990	9960	9990	9960	1003
415	20240627	140500	256780840	9960	9960	9960	9960	0
416	20240627	140400	256780840	9960	9960	9960	9960	0
417	20240627	140300	256780840	9960	9960	9960	9960	20
418	20240627	140200	256581640	9970	9970	9970	9970	0
419	20240627	140100	256581640	9970	9970	9970	9970	0
420	20240627	140000	256581640	9970	9970	9970	9970	0
421	20240627	135900	256581640	9970	9970	9970	9970	0
422	20240627	135800	256581640	9970	9970	9970	9970	0
423	20240627	135700	256581640	9970	9970	9970	9970	0
424	20240627	135600	256581640	9970	9970	9970	9970	1
425	20240627	135500	256571670	9970	9970	9970	9970	0
426	20240627	135400	256571670	9970	9970	9970	9970	1
427	20240627	135300	256561700	9970	9970	9970	9970	0
428	20240627	135200	256561700	9970	9970	9970	9970	10
429	20240627	135100	256462000	9970	9970	9970	9970	84
430	20240627	135000	255624520	9970	9970	9970	9970	16
431	20240627	134900	255465000	9970	9970	9970	9970	40
432	20240627	134800	255066200	9960	9950	9960	9930	174
433	20240627	134700	253334500	9960	9960	9960	9960	1
434	20240627	134600	253324540	9960	9940	9960	9940	4
435	20240627	134500	253284760	9960	9960	9960	9960	0
436	20240627	134400	253284760	9960	9960	9960	9960	0
437	20240627	134300	253284760	9960	9960	9960	9960	0
438	20240627	134200	253284760	9960	9940	9960	9940	2
439	20240627	134100	253264860	9940	9940	9940	9940	0
440	20240627	134000	253264860	9940	9940	9940	9940	2
441	20240627	133900	253244980	9940	9940	9940	9940	0
442	20240627	133800	253244980	9940	9940	9940	9940	20
443	20240627	133700	253046180	9960	9960	9960	9960	0
444	20240627	133600	253046180	9960	9960	9960	9960	10
445	20240627	133500	252946580	9960	9950	9960	9950	141
446	20240627	133400	251543610	9950	9950	9950	9950	0
447	20240627	133300	251543610	9950	9950	9950	9950	0
448	20240627	133200	251543610	9950	9950	9950	9950	3
449	20240627	133100	251513760	9940	9940	9940	9940	50
450	20240627	133000	251016760	9940	9940	9940	9940	0
451	20240627	132900	251016760	9940	9940	9940	9940	1
452	20240627	132800	251006820	9940	9940	9940	9940	15
453	20240627	132700	250857720	9940	9940	9940	9940	1
454	20240627	132600	250847780	9930	9930	9930	9930	47
455	20240627	132500	250381070	9940	9940	9940	9940	0
456	20240627	132400	250381070	9940	9940	9940	9940	10
457	20240627	132300	250281670	9940	9940	9940	9940	0
458	20240627	132200	250281670	9940	9940	9940	9940	0
459	20240627	132100	250281670	9940	9930	9940	9930	15
460	20240627	132000	250132700	9920	9920	9920	9920	0
461	20240627	131900	250132700	9920	9920	9920	9920	0
462	20240627	131800	250132700	9920	9930	9930	9920	10
463	20240627	131700	250033450	9930	9930	9930	9930	10
464	20240627	131600	249934150	9920	9920	9920	9920	0
465	20240627	131500	249934150	9920	9920	9920	9920	25
466	20240627	131400	249686150	9920	9920	9920	9920	0
467	20240627	131300	249686150	9920	9920	9920	9920	0
468	20240627	131200	249686150	9920	9910	9920	9910	333
469	20240627	131100	246384210	9910	9910	9910	9910	0
470	20240627	131000	246384210	9910	9910	9910	9910	30
471	20240627	130900	246086910	9910	9910	9910	9910	1
472	20240627	130800	246077000	9910	9910	9910	9910	0
473	20240627	130700	246077000	9910	9910	9910	9910	0
474	20240627	130600	246077000	9910	9910	9910	9910	0
475	20240627	130500	246077000	9910	9910	9910	9910	27
476	20240627	130400	245809430	9920	9920	9920	9920	0
477	20240627	130300	245809430	9920	9920	9920	9920	3
478	20240627	130200	245779670	9920	9920	9920	9920	0
479	20240627	130100	245779670	9920	9920	9920	9920	0
480	20240627	130000	245779670	9920	9920	9920	9920	11
481	20240627	125900	245670550	9920	9920	9920	9920	0
482	20240627	125800	245670550	9920	9920	9920	9920	0
483	20240627	125700	245670550	9920	9920	9920	9920	0
484	20240627	125600	245670550	9920	9920	9920	9920	10
485	20240627	125500	245571350	9930	9930	9930	9930	0
486	20240627	125400	245571350	9930	9930	9930	9930	90
487	20240627	125300	244677650	9930	9930	9930	9930	20
488	20240627	125200	244479050	9930	9910	9930	9880	101
489	20240627	125100	243480840	9920	9920	9920	9920	0
490	20240627	125000	243480840	9920	9920	9920	9920	1
491	20240627	124900	243470920	9940	9940	9940	9940	0
492	20240627	124800	243470920	9940	9940	9940	9940	1
493	20240627	124700	243460980	9870	9870	9870	9870	0
494	20240627	124600	243460980	9870	9870	9870	9870	0
495	20240627	124500	243460980	9870	9900	9900	9870	665
496	20240627	124400	236881880	9910	9910	9910	9910	31
497	20240627	124300	236574670	9910	9930	9930	9910	705
498	20240627	124200	229579890	9940	9940	9940	9940	19
499	20240627	124100	229391030	9960	9960	9960	9960	0
500	20240627	124000	229391030	9960	9960	9960	9960	1399
501	20240627	123900	215456990	9960	9960	9960	9960	26
502	20240627	123800	215198030	9960	9950	9960	9950	83
503	20240627	123700	214371390	9960	9960	9960	9960	0
504	20240627	123600	214371390	9960	9960	9960	9960	1
505	20240627	123500	214361430	9960	9960	9960	9960	0
506	20240627	123400	214361430	9960	9960	9960	9960	1
507	20240627	123300	214351470	9960	9960	9960	9960	0
508	20240627	123200	214351470	9960	9960	9960	9960	0
509	20240627	123100	214351470	9960	9960	9960	9960	0
510	20240627	123000	214351470	9960	9960	9960	9960	1
511	20240627	122900	214341510	9940	9940	9940	9940	0
512	20240627	122800	214341510	9940	9940	9940	9940	0
513	20240627	122700	214341510	9940	9940	9940	9940	4
514	20240627	122600	214301750	9940	9940	9940	9940	0
515	20240627	122500	214301750	9940	9940	9940	9940	1
516	20240627	122400	214291810	9930	9930	9930	9930	0
517	20240627	122300	214291810	9930	9930	9930	9930	0
518	20240627	122200	214291810	9930	9930	9930	9930	0
519	20240627	122100	214291810	9930	9930	9930	9930	206
520	20240627	122000	212246230	9940	9940	9940	9940	0
521	20240627	121900	212246230	9940	9940	9940	9940	0
522	20240627	121800	212246230	9940	9940	9940	9940	0
523	20240627	121700	212246230	9940	9940	9940	9940	13
524	20240627	121600	212117010	9930	9930	9930	9930	1
525	20240627	121500	212107080	9920	9920	9920	9920	0
526	20240627	121400	212107080	9920	9920	9920	9920	0
527	20240627	121300	212107080	9920	9920	9920	9920	0
528	20240627	121200	212107080	9920	9920	9920	9920	6
529	20240627	121100	212047560	9920	9920	9920	9920	1
530	20240627	121000	212037640	9930	9940	9940	9930	199
531	20240627	120900	210061560	9940	9940	9940	9940	1
532	20240627	120800	210051620	9940	9940	9940	9940	0
533	20240627	120700	210051620	9940	9940	9940	9940	0
534	20240627	120600	210051620	9940	9940	9940	9940	144
535	20240627	120500	208620260	9930	9930	9930	9930	30
536	20240627	120400	208322360	9940	9940	9940	9940	30
537	20240627	120300	208024160	9940	9940	9940	9940	0
538	20240627	120200	208024160	9940	9940	9940	9940	1
539	20240627	120100	208014220	9930	9930	9930	9930	130
540	20240627	120000	206723320	9940	9940	9940	9940	1
541	20240627	115900	206713380	9930	9930	9930	9930	100
542	20240627	115800	205720380	9940	9930	9940	9930	100
543	20240627	115700	204727360	9930	9940	9940	9930	4
544	20240627	115600	204687610	9940	9930	9940	9930	5
545	20240627	115500	204637950	9990	9990	9990	9990	0
546	20240627	115400	204637950	9990	9990	9990	9990	1
547	20240627	115300	204627960	9990	9990	9990	9990	0
548	20240627	115200	204627960	9990	9990	9990	9990	3
549	20240627	115100	204597990	10000	10000	10000	10000	0
550	20240627	115000	204597990	10000	10000	10000	10000	1
551	20240627	114900	204587990	10000	10000	10000	10000	3
552	20240627	114800	204557990	10000	10000	10000	10000	0
553	20240627	114700	204557990	10000	10000	10000	10000	0
554	20240627	114600	204557990	10000	10000	10000	10000	0
555	20240627	114500	204557990	10000	10000	10000	10000	0
556	20240627	114400	204557990	10000	10000	10000	10000	0
557	20240627	114300	204557990	10000	10000	10000	10000	1
558	20240627	114200	204547990	9930	9930	9930	9930	0
559	20240627	114100	204547990	9930	9930	9930	9930	0
560	20240627	114000	204547990	9930	9940	9940	9930	100
561	20240627	113900	203554850	9940	9940	9940	9940	100
562	20240627	113800	202560850	9920	9980	9980	9920	2210
563	20240627	113700	180573930	9980	9980	9980	9980	26
564	20240627	113600	180314450	9980	9980	9980	9980	0
565	20240627	113500	180314450	9980	9980	9980	9980	0
566	20240627	113400	180314450	9980	9980	9980	9980	0
567	20240627	113300	180314450	9980	9980	9980	9980	0
568	20240627	113200	180314450	9980	9980	9980	9980	0
569	20240627	113100	180314450	9980	9980	9980	9980	0
570	20240627	113000	180314450	9980	9980	9980	9980	0
571	20240627	112900	180314450	9980	9980	9980	9980	0
572	20240627	112800	180314450	9980	9980	9980	9980	148
573	20240627	112700	178837410	9970	9970	9970	9970	220
574	20240627	112600	176644010	9980	9980	9980	9980	1
575	20240627	112500	176634030	9980	9980	9980	9980	0
576	20240627	112400	176634030	9980	9980	9980	9980	1
577	20240627	112300	176624050	9970	9980	9980	9970	107
578	20240627	112200	175557250	9980	9980	9980	9980	53
579	20240627	112100	175028310	9980	9980	9980	9980	0
580	20240627	112000	175028310	9980	9980	9980	9980	5
581	20240627	111900	174978410	9980	9970	9980	9970	21
582	20240627	111800	174769030	9980	9980	9980	9980	133
583	20240627	111700	173441690	10020	10020	10020	10020	0
584	20240627	111600	173441690	10020	10020	10020	10020	10
585	20240627	111500	173341490	10020	10020	10020	10020	0
586	20240627	111400	173341490	10020	10020	10020	10020	0
587	20240627	111300	173341490	10020	10020	10020	10020	0
588	20240627	111200	173341490	10020	10020	10020	10020	0
589	20240627	111100	173341490	10020	10020	10020	10020	0
590	20240627	111000	173341490	10020	10000	10020	10000	3
591	20240627	110900	173311470	10020	10020	10020	10020	0
592	20240627	110800	173311470	10020	10020	10020	10020	0
593	20240627	110700	173311470	10020	10020	10020	10020	0
594	20240627	110600	173311470	10020	10020	10020	10020	10
595	20240627	110500	173211270	10020	10000	10020	9980	51
596	20240627	110400	172702010	10020	10020	10020	10020	1
597	20240627	110300	172691990	10020	10020	10020	10020	0
598	20240627	110200	172691990	10020	10020	10020	10020	0
599	20240627	110100	172691990	10020	10010	10020	10010	480
600	20240627	110000	167885900	10020	10020	10020	10020	0
601	20240627	105900	167885900	10020	10020	10020	10020	0
602	20240627	105800	167885900	10020	10020	10020	10020	0
603	20240627	105700	167885900	10020	9970	10020	9970	137
604	20240627	105600	166519960	10030	10030	10030	10030	0
605	20240627	105500	166519960	10030	9970	10030	9970	2
606	20240627	105400	166499960	9980	9980	9980	9980	200
607	20240627	105300	164503960	10000	10000	10000	10000	0
608	20240627	105200	164503960	10000	10000	10000	10000	5
609	20240627	105100	164453960	10010	10010	10010	10010	0
610	20240627	105000	164453960	10010	10010	10010	10010	5
611	20240627	104900	164403910	10020	10020	10020	10020	1
612	20240627	104800	164393890	10030	10030	10030	10030	0
613	20240627	104700	164393890	10030	10030	10030	10030	1
614	20240627	104600	164383860	10020	10020	10020	10020	0
615	20240627	104500	164383860	10020	10020	10020	10020	2
616	20240627	104400	164363820	10030	10030	10030	10030	0
617	20240627	104300	164363820	10030	10000	10030	10000	25
618	20240627	104200	164113760	10000	10020	10020	10000	103
619	20240627	104100	163081720	10030	9970	10030	9970	49
620	20240627	104000	162593070	10030	10030	10030	10030	0
621	20240627	103900	162593070	10030	10030	10030	10030	0
622	20240627	103800	162593070	10030	10030	10030	10030	745
623	20240627	103700	155120720	10030	10030	10030	10030	0
624	20240627	103600	155120720	10030	10030	10030	10030	9
625	20240627	103500	155030450	10030	10020	10030	10020	30
626	20240627	103400	154729620	10040	10040	10040	10040	1
627	20240627	103300	154719580	9990	10000	10000	9990	221
628	20240627	103200	152509590	10050	10050	10050	10050	0
629	20240627	103100	152509590	10050	10050	10050	10050	0
630	20240627	103000	152509590	10050	10050	10050	10050	1
631	20240627	102900	152499540	10010	10010	10010	10010	1
632	20240627	102800	152489530	10050	10010	10050	10000	24
633	20240627	102700	152249300	10050	10050	10050	10050	0
634	20240627	102600	152249300	10050	10040	10050	10040	3
635	20240627	102500	152219160	10010	10010	10010	10010	0
636	20240627	102400	152219160	10010	10010	10010	10010	18
637	20240627	102300	152038980	10050	10050	10050	10050	0
638	20240627	102200	152038980	10050	10050	10050	10050	0
639	20240627	102100	152038980	10050	10050	10050	10050	1
640	20240627	102000	152028930	10050	10050	10050	10050	0
641	20240627	101900	152028930	10050	10050	10050	10050	0
642	20240627	101800	152028930	10050	10050	10050	10050	1
643	20240627	101700	152018880	10050	10050	10050	10050	1
644	20240627	101600	152008830	10020	10020	10020	10020	108
645	20240627	101500	150926670	10080	10080	10080	10080	1
646	20240627	101400	150916590	10070	10070	10070	10070	100
647	20240627	101300	149909590	10070	10070	10070	10070	1
648	20240627	101200	149899520	10020	10020	10020	10020	1
649	20240627	101100	149889500	10080	10080	10080	10080	0
650	20240627	101000	149889500	10080	10080	10080	10080	0
651	20240627	100900	149889500	10080	10030	10080	10030	162
652	20240627	100800	148264590	10100	10100	10100	10100	0
653	20240627	100700	148264590	10100	10100	10100	10100	1
654	20240627	100600	148254490	10030	10030	10030	10030	0
655	20240627	100500	148254490	10030	10030	10030	10030	0
656	20240627	100400	148254490	10030	10030	10030	10030	0
657	20240627	100300	148254490	10030	10030	10030	10030	200
658	20240627	100200	146248490	10080	10080	10080	10080	2
659	20240627	100100	146228330	10030	10080	10080	10030	11
660	20240627	100000	146117500	10080	10090	10090	10080	6
661	20240627	095900	146057010	10040	10040	10040	10040	59
662	20240627	095800	145464650	10140	10060	10150	10050	317
663	20240627	095700	142258330	10040	10040	10040	10040	13
664	20240627	095600	142127810	10060	10030	10060	10030	7
665	20240627	095500	142057560	10030	10030	10030	10030	298
666	20240627	095400	139068620	10000	10000	10000	10000	10
667	20240627	095300	138968620	10000	10000	10000	10000	1100
668	20240627	095200	127968620	10030	10030	10030	10030	100
669	20240627	095100	126965620	10000	9970	10000	9970	494
670	20240627	095000	122028930	9970	9970	9970	9970	1
671	20240627	094900	122018960	9960	9960	9960	9950	17
672	20240627	094800	121849680	9970	9970	9970	9970	3
673	20240627	094700	121819770	9930	9930	9930	9930	0
674	20240627	094600	121819770	9930	9970	9970	9930	15
675	20240627	094500	121670260	9970	9970	9970	9970	0
676	20240627	094400	121670260	9970	9970	9970	9970	0
677	20240627	094300	121670260	9970	9970	9970	9970	1
678	20240627	094200	121660290	9930	9940	9940	9930	186
679	20240627	094100	119813020	9970	9970	9970	9970	0
680	20240627	094000	119813020	9970	9970	9970	9970	30
681	20240627	093900	119513920	9980	9980	9980	9980	0
682	20240627	093800	119513920	9980	9980	9980	9980	0
683	20240627	093700	119513920	9980	9980	9980	9980	0
684	20240627	093600	119513920	9980	9980	9980	9980	10
685	20240627	093500	119414120	9980	9930	9980	9930	8
686	20240627	093400	119334580	9980	9990	9990	9930	12
687	20240627	093300	119215310	9990	9990	9990	9990	15
688	20240627	093200	119065460	9990	9980	9990	9980	2
689	20240627	093100	119045490	10000	10000	10030	9900	2473
690	20240627	093000	94485460	10030	10030	10030	10000	98
691	20240627	092900	93505400	10000	10000	10000	10000	500
692	20240627	092800	88505400	10050	10050	10050	10000	297
693	20240627	092700	85534670	10020	10020	10020	10020	184
694	20240627	092600	83690990	10070	10060	10070	10060	10
695	20240627	092500	83590370	10070	10070	10070	10070	0
696	20240627	092400	83590370	10070	10070	10070	10070	0
697	20240627	092300	83590370	10070	10040	10070	10020	301
698	20240627	092200	80570760	10040	10090	10120	10040	116
699	20240627	092100	79398100	10080	10080	10080	10080	71
700	20240627	092000	78682420	10080	10080	10080	10080	0
701	20240627	091900	78682420	10080	10080	10080	10080	2
702	20240627	091800	78662260	10070	10070	10070	10030	143
703	20240627	091700	77222410	10030	10030	10030	10030	0
704	20240627	091600	77222410	10030	10030	10030	10030	66
705	20240627	091500	76560430	10080	10040	10080	10040	9
706	20240627	091400	76469790	10030	10030	10030	10030	0
707	20240627	091300	76469790	10030	10050	10050	10030	210
708	20240627	091200	74362290	10050	10080	10080	10050	11
709	20240627	091100	74251440	10090	10090	10090	10090	0
710	20240627	091000	74251440	10090	10150	10150	10090	13
711	20240627	090900	74119670	10160	10160	10160	10160	1
712	20240627	090800	74109510	10080	10140	10180	10080	136
713	20240627	090700	72735330	10140	10190	10190	10140	299
714	20240627	090600	69698020	10190	10190	10190	10190	21
715	20240627	090500	69484030	10190	10190	10190	10180	1059
716	20240627	090400	58693320	10190	10190	10220	10140	1140
717	20240627	090300	47070360	10200	10180	10210	10170	1242
718	20240627	090200	34409200	10170	10140	10170	10130	761
719	20240627	090100	26689750	10150	10000	10150	10000	2029
720	20240627	090000	6245840	10000	10010	10020	10000	624