KissMeData/060250/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194100	1377547660	9200	9200	9200	9200	5009
3	20240627	194000	1377547660	9200	9200	9200	9200	0
4	20240627	193900	1377547660	9200	9200	9200	9200	0
5	20240627	193800	1377547660	9200	9200	9200	9200	0
6	20240627	193700	1377547660	9200	9200	9200	9200	0
7	20240627	193600	1377547660	9200	9200	9200	9200	0
8	20240627	193500	1377547660	9200	9200	9200	9200	0
9	20240627	193400	1377547660	9200	9200	9200	9200	0
10	20240627	193300	1377547660	9200	9200	9200	9200	0
11	20240627	193200	1377547660	9200	9200	9200	9200	0
12	20240627	193100	1377547660	9200	9200	9200	9200	0
13	20240627	193000	1377547660	9200	9200	9200	9200	0
14	20240627	192900	1377547660	9200	9200	9200	9200	0
15	20240627	192800	1377547660	9200	9200	9200	9200	0
16	20240627	192700	1377547660	9200	9200	9200	9200	0
17	20240627	192600	1377547660	9200	9200	9200	9200	0
18	20240627	192500	1377547660	9200	9200	9200	9200	0
19	20240627	192400	1377547660	9200	9200	9200	9200	0
20	20240627	192300	1377547660	9200	9200	9200	9200	0
21	20240627	192200	1377547660	9200	9200	9200	9200	0
22	20240627	192100	1377547660	9200	9200	9200	9200	0
23	20240627	192000	1377547660	9200	9200	9200	9200	0
24	20240627	191900	1377547660	9200	9200	9200	9200	0
25	20240627	191800	1377547660	9200	9200	9200	9200	0
26	20240627	191700	1377547660	9200	9200	9200	9200	0
27	20240627	191600	1377547660	9200	9200	9200	9200	0
28	20240627	191500	1377547660	9200	9200	9200	9200	0
29	20240627	191400	1377547660	9200	9200	9200	9200	0
30	20240627	191300	1377547660	9200	9200	9200	9200	0
31	20240627	191200	1377547660	9200	9200	9200	9200	0
32	20240627	191100	1377547660	9200	9200	9200	9200	5009
33	20240627	191000	1377547660	9200	9200	9200	9200	0
34	20240627	190900	1377547660	9200	9200	9200	9200	0
35	20240627	190800	1377547660	9200	9200	9200	9200	0
36	20240627	190700	1377547660	9200	9200	9200	9200	0
37	20240627	190600	1377547660	9200	9200	9200	9200	0
38	20240627	190500	1377547660	9200	9200	9200	9200	0
39	20240627	190400	1377547660	9200	9200	9200	9200	0
40	20240627	190300	1377547660	9200	9200	9200	9200	0
41	20240627	190200	1377547660	9200	9200	9200	9200	0
42	20240627	190100	1377547660	9200	9200	9200	9200	0
43	20240627	190000	1377547660	9200	9200	9200	9200	0
44	20240627	185900	1377547660	9200	9200	9200	9200	0
45	20240627	185800	1377547660	9200	9200	9200	9200	0
46	20240627	185700	1377547660	9200	9200	9200	9200	0
47	20240627	185600	1377547660	9200	9200	9200	9200	0
48	20240627	185500	1377547660	9200	9200	9200	9200	0
49	20240627	185400	1377547660	9200	9200	9200	9200	0
50	20240627	185300	1377547660	9200	9200	9200	9200	0
51	20240627	185200	1377547660	9200	9200	9200	9200	0
52	20240627	185100	1377547660	9200	9200	9200	9200	0
53	20240627	185000	1377547660	9200	9200	9200	9200	0
54	20240627	184900	1377547660	9200	9200	9200	9200	0
55	20240627	184800	1377547660	9200	9200	9200	9200	0
56	20240627	184700	1377547660	9200	9200	9200	9200	0
57	20240627	184600	1377547660	9200	9200	9200	9200	0
58	20240627	184500	1377547660	9200	9200	9200	9200	0
59	20240627	184400	1377547660	9200	9200	9200	9200	0
60	20240627	184300	1377547660	9200	9200	9200	9200	0
61	20240627	184200	1377547660	9200	9200	9200	9200	0
62	20240627	184100	1377547660	9200	9200	9200	9200	5009
63	20240627	184000	1377547660	9200	9200	9200	9200	0
64	20240627	183900	1377547660	9200	9200	9200	9200	0
65	20240627	183800	1377547660	9200	9200	9200	9200	0
66	20240627	183700	1377547660	9200	9200	9200	9200	0
67	20240627	183600	1377547660	9200	9200	9200	9200	0
68	20240627	183500	1377547660	9200	9200	9200	9200	0
69	20240627	183400	1377547660	9200	9200	9200	9200	0
70	20240627	183300	1377547660	9200	9200	9200	9200	0
71	20240627	183200	1377547660	9200	9200	9200	9200	0
72	20240627	183100	1377547660	9200	9200	9200	9200	0
73	20240627	183000	1377547660	9200	9200	9200	9200	0
74	20240627	182900	1377547660	9200	9200	9200	9200	0
75	20240627	182800	1377547660	9200	9200	9200	9200	0
76	20240627	182700	1377547660	9200	9200	9200	9200	0
77	20240627	182600	1377547660	9200	9200	9200	9200	0
78	20240627	182500	1377547660	9200	9200	9200	9200	0
79	20240627	182400	1377547660	9200	9200	9200	9200	0
80	20240627	182300	1377547660	9200	9200	9200	9200	0
81	20240627	182200	1377547660	9200	9200	9200	9200	0
82	20240627	182100	1377547660	9200	9200	9200	9200	0
83	20240627	182000	1377547660	9200	9200	9200	9200	0
84	20240627	181900	1377547660	9200	9200	9200	9200	0
85	20240627	181800	1377547660	9200	9200	9200	9200	0
86	20240627	181700	1377547660	9200	9200	9200	9200	0
87	20240627	181600	1377547660	9200	9200	9200	9200	0
88	20240627	181500	1377547660	9200	9200	9200	9200	0
89	20240627	181400	1377547660	9200	9200	9200	9200	0
90	20240627	181300	1377547660	9200	9200	9200	9200	0
91	20240627	181200	1377547660	9200	9200	9200	9200	0
92	20240627	181100	1377547660	9200	9200	9200	9200	5009
93	20240627	181000	1377547660	9200	9200	9200	9200	0
94	20240627	180900	1377547660	9200	9200	9200	9200	0
95	20240627	180800	1377547660	9200	9200	9200	9200	0
96	20240627	180700	1377547660	9200	9200	9200	9200	0
97	20240627	180600	1377547660	9200	9200	9200	9200	0
98	20240627	180500	1377547660	9200	9200	9200	9200	0
99	20240627	180400	1377547660	9200	9200	9200	9200	0
100	20240627	180300	1377547660	9200	9200	9200	9200	0
101	20240627	180200	1377547660	9200	9200	9200	9200	0
102	20240627	180100	1377547660	9200	9200	9200	9200	0
103	20240627	180000	1377547660	9200	9200	9200	9200	0
104	20240627	175900	1377547660	9200	9200	9200	9200	0
105	20240627	175800	1377547660	9200	9200	9200	9200	0
106	20240627	175700	1377547660	9200	9200	9200	9200	0
107	20240627	175600	1377547660	9200	9200	9200	9200	0
108	20240627	175500	1377547660	9200	9200	9200	9200	0
109	20240627	175400	1377547660	9200	9200	9200	9200	0
110	20240627	175300	1377547660	9200	9200	9200	9200	0
111	20240627	175200	1377547660	9200	9200	9200	9200	0
112	20240627	175100	1377547660	9200	9200	9200	9200	0
113	20240627	175000	1377547660	9200	9200	9200	9200	0
114	20240627	174900	1377547660	9200	9200	9200	9200	0
115	20240627	174800	1377547660	9200	9200	9200	9200	0
116	20240627	174700	1377547660	9200	9200	9200	9200	0
117	20240627	174600	1377547660	9200	9200	9200	9200	0
118	20240627	174500	1377547660	9200	9200	9200	9200	0
119	20240627	174400	1377547660	9200	9200	9200	9200	0
120	20240627	174300	1377547660	9200	9200	9200	9200	0
121	20240627	174200	1377547660	9200	9200	9200	9200	0
122	20240627	174100	1377547660	9200	9200	9200	9200	5009
123	20240627	174000	1377547660	9200	9200	9200	9200	0
124	20240627	173900	1377547660	9200	9200	9200	9200	0
125	20240627	173800	1377547660	9200	9200	9200	9200	0
126	20240627	173700	1377547660	9200	9200	9200	9200	0
127	20240627	173600	1377547660	9200	9200	9200	9200	0
128	20240627	173500	1377547660	9200	9200	9200	9200	0
129	20240627	173400	1377547660	9200	9200	9200	9200	0
130	20240627	173300	1377547660	9200	9200	9200	9200	0
131	20240627	173200	1377547660	9200	9200	9200	9200	0
132	20240627	173100	1377547660	9200	9200	9200	9200	0
133	20240627	173000	1377547660	9200	9200	9200	9200	0
134	20240627	172900	1377547660	9200	9200	9200	9200	0
135	20240627	172800	1377547660	9200	9200	9200	9200	0
136	20240627	172700	1377547660	9200	9200	9200	9200	0
137	20240627	172600	1377547660	9200	9200	9200	9200	0
138	20240627	172500	1377547660	9200	9200	9200	9200	0
139	20240627	172400	1377547660	9200	9200	9200	9200	0
140	20240627	172300	1377547660	9200	9200	9200	9200	0
141	20240627	172200	1377547660	9200	9200	9200	9200	0
142	20240627	172100	1377547660	9200	9200	9200	9200	0
143	20240627	172000	1377547660	9200	9200	9200	9200	0
144	20240627	171900	1377547660	9200	9200	9200	9200	0
145	20240627	171800	1377547660	9200	9200	9200	9200	0
146	20240627	171700	1377547660	9200	9200	9200	9200	0
147	20240627	171600	1377547660	9200	9200	9200	9200	0
148	20240627	171500	1377547660	9200	9200	9200	9200	0
149	20240627	171400	1377547660	9200	9200	9200	9200	0
150	20240627	171300	1377547660	9200	9200	9200	9200	0
151	20240627	171200	1377547660	9200	9200	9200	9200	0
152	20240627	171100	1377547660	9200	9200	9200	9200	5009
153	20240627	171000	1377547660	9200	9200	9200	9200	0
154	20240627	170900	1377547660	9200	9200	9200	9200	0
155	20240627	170800	1377547660	9200	9200	9200	9200	0
156	20240627	170700	1377547660	9200	9200	9200	9200	0
157	20240627	170600	1377547660	9200	9200	9200	9200	0
158	20240627	170500	1377547660	9200	9200	9200	9200	0
159	20240627	170400	1377547660	9200	9200	9200	9200	0
160	20240627	170300	1377547660	9200	9200	9200	9200	0
161	20240627	170200	1377547660	9200	9200	9200	9200	0
162	20240627	170100	1377547660	9200	9200	9200	9200	0
163	20240627	170000	1377547660	9200	9200	9200	9200	0
164	20240627	165900	1377547660	9200	9200	9200	9200	0
165	20240627	165800	1377547660	9200	9200	9200	9200	0
166	20240627	165700	1377547660	9200	9200	9200	9200	0
167	20240627	165600	1377547660	9200	9200	9200	9200	0
168	20240627	165500	1377547660	9200	9200	9200	9200	0
169	20240627	165400	1377547660	9200	9200	9200	9200	0
170	20240627	165300	1377547660	9200	9200	9200	9200	0
171	20240627	165200	1377547660	9200	9200	9200	9200	0
172	20240627	165100	1377547660	9200	9200	9200	9200	0
173	20240627	165000	1377547660	9200	9200	9200	9200	0
174	20240627	164900	1377547660	9200	9200	9200	9200	0
175	20240627	164800	1377547660	9200	9200	9200	9200	0
176	20240627	164700	1377547660	9200	9200	9200	9200	0
177	20240627	164600	1377547660	9200	9200	9200	9200	0
178	20240627	164500	1377547660	9200	9200	9200	9200	0
179	20240627	164400	1377547660	9200	9200	9200	9200	0
180	20240627	164300	1377547660	9200	9200	9200	9200	0
181	20240627	164200	1377547660	9200	9200	9200	9200	0
182	20240627	164100	1377547660	9200	9200	9200	9200	5009
183	20240627	164000	1377547660	9200	9200	9200	9200	0
184	20240627	163900	1377547660	9200	9200	9200	9200	0
185	20240627	163800	1377547660	9200	9200	9200	9200	0
186	20240627	163700	1377547660	9200	9200	9200	9200	0
187	20240627	163600	1377547660	9200	9200	9200	9200	0
188	20240627	163500	1377547660	9200	9200	9200	9200	0
189	20240627	163400	1377547660	9200	9200	9200	9200	0
190	20240627	163300	1377547660	9200	9200	9200	9200	0
191	20240627	163200	1377547660	9200	9200	9200	9200	0
192	20240627	163100	1377547660	9200	9200	9200	9200	0
193	20240627	163000	1377547660	9200	9200	9200	9200	0
194	20240627	162900	1377547660	9200	9200	9200	9200	0
195	20240627	162800	1377547660	9200	9200	9200	9200	0
196	20240627	162700	1377547660	9200	9200	9200	9200	0
197	20240627	162600	1377547660	9200	9200	9200	9200	0
198	20240627	162500	1377547660	9200	9200	9200	9200	0
199	20240627	162400	1377547660	9200	9200	9200	9200	0
200	20240627	162300	1377547660	9200	9200	9200	9200	0
201	20240627	162200	1377547660	9200	9200	9200	9200	0
202	20240627	162100	1377547660	9200	9200	9200	9200	0
203	20240627	162000	1377547660	9200	9200	9200	9200	0
204	20240627	161900	1377547660	9200	9200	9200	9200	0
205	20240627	161800	1377547660	9200	9200	9200	9200	0
206	20240627	161700	1377547660	9200	9200	9200	9200	0
207	20240627	161600	1377547660	9200	9200	9200	9200	0
208	20240627	161500	1377547660	9200	9200	9200	9200	0
209	20240627	161400	1377547660	9200	9200	9200	9200	0
210	20240627	161300	1377547660	9200	9200	9200	9200	0
211	20240627	161200	1377547660	9200	9200	9200	9200	0
212	20240627	161100	1377547660	9200	9200	9200	9200	5009
213	20240627	161000	1377547660	9200	9200	9200	9200	0
214	20240627	160900	1377547660	9200	9200	9200	9200	0
215	20240627	160800	1377547660	9200	9200	9200	9200	0
216	20240627	160700	1377547660	9200	9200	9200	9200	0
217	20240627	160600	1377547660	9200	9200	9200	9200	0
218	20240627	160500	1377547660	9200	9200	9200	9200	0
219	20240627	160400	1377547660	9200	9200	9200	9200	0
220	20240627	160300	1377547660	9200	9200	9200	9200	0
221	20240627	160200	1377547660	9200	9200	9200	9200	0
222	20240627	160100	1377547660	9200	9200	9200	9200	0
223	20240627	160000	1377547660	9200	9200	9200	9200	0
224	20240627	155900	1377547660	9200	9200	9200	9200	0
225	20240627	155800	1377547660	9200	9200	9200	9200	0
226	20240627	155700	1377547660	9200	9200	9200	9200	0
227	20240627	155600	1377547660	9200	9200	9200	9200	0
228	20240627	155500	1377547660	9200	9200	9200	9200	0
229	20240627	155400	1377547660	9200	9200	9200	9200	0
230	20240627	155300	1377547660	9200	9200	9200	9200	0
231	20240627	155200	1377547660	9200	9200	9200	9200	0
232	20240627	155100	1377547660	9200	9200	9200	9200	0
233	20240627	155000	1377547660	9200	9200	9200	9200	0
234	20240627	154900	1377547660	9200	9200	9200	9200	0
235	20240627	154800	1377547660	9200	9200	9200	9200	0
236	20240627	154700	1377547660	9200	9200	9200	9200	0
237	20240627	154600	1377547660	9200	9200	9200	9200	0
238	20240627	154500	1377547660	9200	9200	9200	9200	0
239	20240627	154400	1377547660	9200	9200	9200	9200	0
240	20240627	154300	1377547660	9200	9200	9200	9200	0
241	20240627	154200	1377547660	9200	9200	9200	9200	0
242	20240627	154100	1377547660	9200	9200	9200	9200	5009
243	20240627	154000	1377547660	9200	9200	9200	9200	0
244	20240627	153900	1377547660	9200	9200	9200	9200	0
245	20240627	153800	1377547660	9200	9200	9200	9200	0
246	20240627	153700	1377547660	9200	9200	9200	9200	0
247	20240627	153600	1377547660	9200	9200	9200	9200	0
248	20240627	153500	1377547660	9200	9200	9200	9200	0
249	20240627	153400	1377547660	9200	9200	9200	9200	0
250	20240627	153300	1377547660	9200	9200	9200	9200	0
251	20240627	153200	1377547660	9200	9200	9200	9200	0
252	20240627	153100	1377547660	9200	9200	9200	9200	0
253	20240627	153000	1377547660	9200	9200	9200	9200	5009
254	20240627	152900	1331464860	9220	9220	9220	9220	0
255	20240627	152800	1331464860	9220	9220	9220	9220	0
256	20240627	152700	1331464860	9220	9220	9220	9220	0
257	20240627	152600	1331464860	9220	9220	9220	9220	0
258	20240627	152500	1331464860	9220	9220	9220	9220	0
259	20240627	152400	1331464860	9220	9220	9220	9220	0
260	20240627	152300	1331464860	9220	9220	9220	9220	0
261	20240627	152200	1331464860	9220	9220	9220	9220	0
262	20240627	152100	1331464860	9220	9220	9220	9220	0
263	20240627	152000	1331464860	9220	9220	9220	9220	0
264	20240627	151900	1331464860	9220	9220	9220	9210	408
265	20240627	151800	1327704400	9220	9210	9220	9210	991
266	20240627	151700	1318576020	9210	9200	9210	9200	3021
267	20240627	151600	1290757690	9200	9190	9200	9190	1334
268	20240627	151500	1278494840	9180	9190	9190	9180	147
269	20240627	151400	1277144020	9180	9180	9180	9180	1086
270	20240627	151300	1267174540	9170	9180	9180	9170	111
271	20240627	151200	1266155720	9170	9160	9170	9150	109
272	20240627	151100	1265157150	9150	9150	9160	9150	157
273	20240627	151000	1263719850	9150	9160	9170	9150	839
274	20240627	150900	1256036600	9160	9160	9160	9160	1259
275	20240627	150800	1244504160	9150	9150	9150	9150	0
276	20240627	150700	1244504160	9150	9150	9150	9150	90
277	20240627	150600	1243680660	9150	9150	9150	9150	0
278	20240627	150500	1243680660	9150	9150	9150	9150	9
279	20240627	150400	1243598310	9150	9150	9150	9150	210
280	20240627	150300	1241676810	9150	9150	9150	9150	149
281	20240627	150200	1240313460	9160	9160	9160	9160	0
282	20240627	150100	1240313460	9160	9150	9160	9150	1500
283	20240627	150000	1226586830	9150	9150	9150	9150	55
284	20240627	145900	1226083580	9150	9150	9150	9150	310
285	20240627	145800	1223247080	9150	9160	9160	9150	909
286	20240627	145700	1214920840	9160	9150	9160	9140	821
287	20240627	145600	1207401730	9150	9150	9150	9150	0
288	20240627	145500	1207401730	9150	9150	9150	9150	557
289	20240627	145400	1202305180	9160	9160	9160	9160	98
290	20240627	145300	1201407500	9160	9170	9170	9150	351
291	20240627	145200	1198192820	9160	9160	9170	9150	572
292	20240627	145100	1192953790	9170	9160	9170	9160	380
293	20240627	145000	1189472970	9160	9170	9170	9150	360
294	20240627	144900	1186175460	9160	9160	9160	9150	3105
295	20240627	144800	1157754030	9160	9160	9170	9160	575
296	20240627	144700	1152486060	9160	9160	9160	9160	431
297	20240627	144600	1148538100	9160	9160	9170	9160	379
298	20240627	144500	1145066450	9160	9160	9170	9150	613
299	20240627	144400	1139451230	9160	9170	9170	9160	240
300	20240627	144300	1137252730	9170	9170	9170	9170	1
301	20240627	144200	1137243560	9170	9170	9170	9160	784
302	20240627	144100	1130054780	9170	9150	9170	9150	2753
303	20240627	144000	1104813470	9160	9160	9160	9160	1786
304	20240627	143900	1088453710	9160	9150	9170	9150	2965
305	20240627	143800	1061285100	9150	9150	9150	9150	0
306	20240627	143700	1061285100	9150	9150	9150	9150	51
307	20240627	143600	1060818450	9150	9150	9150	9150	50
308	20240627	143500	1060360950	9160	9160	9180	9160	3535
309	20240627	143400	1027938330	9150	9140	9160	9140	177
310	20240627	143300	1026319770	9150	9150	9150	9150	50
311	20240627	143200	1025862270	9160	9160	9160	9160	1
312	20240627	143100	1025853110	9150	9160	9160	9150	66
313	20240627	143000	1025249150	9140	9140	9140	9140	900
314	20240627	142900	1017023150	9150	9150	9150	9150	51
315	20240627	142800	1016556500	9160	9150	9160	9150	51
316	20240627	142700	1016089840	9150	9150	9150	9150	0
317	20240627	142600	1016089840	9150	9150	9150	9150	50
318	20240627	142500	1015632340	9130	9150	9150	9130	2064
319	20240627	142400	996769750	9150	9150	9150	9150	1000
320	20240627	142300	987619750	9150	9160	9160	9150	218
321	20240627	142200	985623370	9160	9150	9160	9150	102
322	20240627	142100	984689560	9150	9150	9150	9150	0
323	20240627	142000	984689560	9150	9150	9150	9150	80
324	20240627	141900	983957560	9160	9160	9160	9160	479
325	20240627	141800	979569920	9150	9150	9150	9150	50
326	20240627	141700	979112420	9150	9160	9160	9150	71
327	20240627	141600	978462560	9160	9160	9160	9160	545
328	20240627	141500	973470360	9150	9170	9170	9150	2188
329	20240627	141400	953432340	9170	9170	9170	9170	438
330	20240627	141300	949415880	9170	9170	9170	9170	521
331	20240627	141200	944638310	9180	9190	9190	9170	1268
332	20240627	141100	932990890	9210	9200	9210	9200	380
333	20240627	141000	929494090	9190	9200	9200	9190	51
334	20240627	140900	929025390	9190	9200	9200	9190	151
335	20240627	140800	927637690	9200	9200	9200	9200	22
336	20240627	140700	927435290	9200	9200	9200	9200	341
337	20240627	140600	924298090	9190	9200	9200	9190	58
338	20240627	140500	923764890	9200	9190	9200	9190	64
339	20240627	140400	923176230	9190	9190	9190	9190	51
340	20240627	140300	922707540	9190	9190	9190	9190	0
341	20240627	140200	922707540	9190	9190	9190	9190	5
342	20240627	140100	922661590	9210	9190	9210	9190	60
343	20240627	140000	922110020	9210	9200	9210	9190	254
344	20240627	135900	919773990	9190	9200	9200	9190	119
345	20240627	135800	918679690	9200	9200	9200	9200	832
346	20240627	135700	911025290	9210	9210	9210	9210	22
347	20240627	135600	910822670	9200	9210	9210	9200	123
348	20240627	135500	909691050	9210	9200	9210	9200	139
349	20240627	135400	908411360	9210	9200	9210	9200	835
350	20240627	135300	900721190	9200	9200	9200	9200	32
351	20240627	135200	900426790	9200	9190	9200	9190	119
352	20240627	135100	899332420	9180	9180	9180	9170	112
353	20240627	135000	898304460	9170	9190	9190	9170	89
354	20240627	134900	897487000	9180	9180	9180	9180	0
355	20240627	134800	897487000	9180	9190	9190	9180	51
356	20240627	134700	897018810	9180	9180	9180	9180	61
357	20240627	134600	896458830	9180	9180	9180	9180	0
358	20240627	134500	896458830	9180	9180	9180	9180	351
359	20240627	134400	893236650	9190	9190	9190	9190	0
360	20240627	134300	893236650	9190	9190	9190	9190	0
361	20240627	134200	893236650	9190	9180	9190	9180	191
362	20240627	134100	891481860	9190	9180	9190	9180	12
363	20240627	134000	891371590	9180	9180	9180	9180	55
364	20240627	133900	890866690	9180	9190	9190	9180	908
365	20240627	133800	882522200	9200	9210	9210	9200	41
366	20240627	133700	882144600	9210	9200	9210	9190	539
367	20240627	133600	877190670	9210	9200	9210	9200	84
368	20240627	133500	876417040	9200	9220	9220	9200	1205
369	20240627	133400	865316160	9230	9230	9230	9220	397
370	20240627	133300	861653350	9220	9220	9220	9220	108
371	20240627	133200	860657590	9220	9190	9220	9190	2319
372	20240627	133100	839297810	9190	9200	9200	9190	165
373	20240627	133000	837780430	9190	9190	9190	9190	0
374	20240627	132900	837780430	9190	9190	9190	9190	335
375	20240627	132800	834701780	9180	9180	9180	9180	0
376	20240627	132700	834701780	9180	9190	9190	9180	132
377	20240627	132600	833489200	9180	9180	9180	9180	50
378	20240627	132500	833030200	9180	9180	9180	9180	45
379	20240627	132400	832617100	9180	9180	9180	9180	110
380	20240627	132300	831607300	9180	9190	9190	9180	141
381	20240627	132200	830312060	9190	9190	9190	9190	0
382	20240627	132100	830312060	9190	9180	9190	9180	340
383	20240627	132000	827190850	9180	9170	9180	9170	116
384	20240627	131900	826126470	9180	9180	9180	9180	10
385	20240627	131800	826034670	9180	9160	9180	9160	168
386	20240627	131700	824494600	9160	9160	9160	9160	0
387	20240627	131600	824494600	9160	9160	9170	9160	148
388	20240627	131500	823137950	9160	9160	9160	9160	51
389	20240627	131400	822670790	9160	9160	9160	9160	0
390	20240627	131300	822670790	9160	9160	9160	9160	115
391	20240627	131200	821617390	9150	9150	9150	9150	54
392	20240627	131100	821123290	9150	9150	9150	9150	9
393	20240627	131000	821040940	9150	9150	9150	9150	50
394	20240627	130900	820583440	9150	9150	9150	9150	2475
395	20240627	130800	797937190	9150	9150	9150	9140	73
396	20240627	130700	797269740	9150	9130	9150	9130	800
397	20240627	130600	789958270	9130	9130	9130	9130	50
398	20240627	130500	789501770	9130	9130	9130	9130	220
399	20240627	130400	787493170	9130	9130	9130	9130	50
400	20240627	130300	787036670	9130	9130	9130	9130	42
401	20240627	130200	786653210	9130	9130	9130	9130	51
402	20240627	130100	786187580	9140	9140	9140	9140	4
403	20240627	130000	786151020	9130	9140	9140	9130	100
404	20240627	125900	785237530	9140	9130	9140	9120	6517
405	20240627	125800	725676330	9130	9130	9130	9130	0
406	20240627	125700	725676330	9130	9130	9130	9120	266
407	20240627	125600	723249250	9130	9120	9130	9120	111
408	20240627	125500	722236340	9120	9120	9120	9120	109
409	20240627	125400	721242260	9120	9140	9140	9120	101
410	20240627	125300	720321120	9130	9130	9130	9130	1481
411	20240627	125200	706799590	9130	9130	9140	9130	254
412	20240627	125100	704480030	9130	9130	9130	9130	50
413	20240627	125000	704023530	9140	9150	9150	9130	217
414	20240627	124900	702039990	9140	9130	9140	9130	74
415	20240627	124800	701363640	9140	9150	9150	9140	269
416	20240627	124700	698904930	9140	9140	9140	9140	119
417	20240627	124600	697817270	9140	9140	9140	9140	50
418	20240627	124500	697360270	9140	9140	9140	9140	370
419	20240627	124400	693978470	9150	9150	9150	9150	6
420	20240627	124300	693923570	9140	9150	9150	9140	233
421	20240627	124200	691793120	9150	9150	9150	9150	1000
422	20240627	124100	682643120	9160	9150	9160	9150	220
423	20240627	124000	680628920	9160	9150	9160	9150	104
424	20240627	123900	679677280	9150	9160	9160	9150	55
425	20240627	123800	679173530	9150	9150	9160	9150	222
426	20240627	123700	677142020	9160	9160	9160	9150	61
427	20240627	123600	676583760	9160	9150	9160	9150	218
428	20240627	123500	674588880	9150	9160	9160	9150	51
429	20240627	123400	674122220	9160	9150	9160	9150	119
430	20240627	123300	673033180	9150	9160	9160	9140	162
431	20240627	123200	671551290	9160	9150	9160	9150	108
432	20240627	123100	670562510	9150	9150	9150	9150	433
433	20240627	123000	666600560	9150	9160	9160	9150	105
434	20240627	122900	665639270	9150	9140	9150	9140	249
435	20240627	122800	663361420	9150	9160	9160	9150	82
436	20240627	122700	662610310	9150	9150	9150	9150	150
437	20240627	122600	661237810	9150	9150	9150	9150	100
438	20240627	122500	660322810	9160	9170	9170	9160	66
439	20240627	122400	659717690	9160	9150	9170	9150	490
440	20240627	122300	655230240	9150	9150	9150	9150	0
441	20240627	122200	655230240	9150	9150	9150	9150	267
442	20240627	122100	652787190	9150	9150	9150	9150	50
443	20240627	122000	652329690	9150	9150	9150	9150	100
444	20240627	121900	651414690	9150	9160	9160	9140	239
445	20240627	121800	649227450	9150	9150	9150	9150	54
446	20240627	121700	648733350	9150	9150	9150	9150	200
447	20240627	121600	646903350	9150	9150	9150	9150	76
448	20240627	121500	646207950	9140	9140	9140	9130	207
449	20240627	121400	644316970	9130	9130	9130	9130	263
450	20240627	121300	641915780	9130	9130	9130	9130	50
451	20240627	121200	641459280	9130	9130	9130	9130	200
452	20240627	121100	639633280	9130	9140	9140	9130	121
453	20240627	121000	638527840	9130	9130	9130	9120	270
454	20240627	120900	636062940	9130	9130	9130	9130	0
455	20240627	120800	636062940	9130	9130	9130	9130	275
456	20240627	120700	633552190	9130	9130	9130	9130	100
457	20240627	120600	632639190	9130	9140	9140	9130	59
458	20240627	120500	632100430	9130	9140	9140	9130	192
459	20240627	120400	630346550	9150	9140	9150	9140	87
460	20240627	120300	629550790	9140	9140	9150	9130	283
461	20240627	120200	626964570	9140	9140	9140	9140	50
462	20240627	120100	626507570	9140	9140	9140	9140	232
463	20240627	120000	624387090	9140	9150	9150	9140	102
464	20240627	115900	623454790	9140	9140	9140	9140	0
465	20240627	115800	623454790	9140	9130	9140	9130	289
466	20240627	115700	620815330	9130	9130	9130	9130	51
467	20240627	115600	620349700	9140	9130	9140	9130	261
468	20240627	115500	617966160	9140	9130	9140	9130	54
469	20240627	115400	617472610	9130	9130	9130	9130	150
470	20240627	115300	616103110	9140	9130	9140	9130	116
471	20240627	115200	615042920	9130	9130	9130	9130	50
472	20240627	115100	614586420	9130	9130	9130	9130	250
473	20240627	115000	612303920	9140	9140	9140	9140	0
474	20240627	114900	612303920	9140	9140	9140	9130	215
475	20240627	114800	610340330	9130	9140	9150	9130	53
476	20240627	114700	609855920	9140	9130	9140	9130	140
477	20240627	114600	608577320	9140	9140	9150	9130	291
478	20240627	114500	605917500	9130	9140	9140	9130	530
479	20240627	114400	601078560	9140	9150	9150	9140	170
480	20240627	114300	599524730	9150	9140	9150	9140	101
481	20240627	114200	598601580	9140	9140	9150	9140	201
482	20240627	114100	596764430	9150	9140	9150	9140	152
483	20240627	114000	595374690	9140	9140	9140	9130	191
484	20240627	113900	593629950	9130	9130	9130	9130	51
485	20240627	113800	593164320	9140	9130	9140	9130	150
486	20240627	113700	591793820	9130	9130	9130	9130	200
487	20240627	113600	589967820	9130	9130	9130	9130	50
488	20240627	113500	589511320	9140	9130	9140	9130	152
489	20240627	113400	588123540	9140	9130	9140	9130	221
490	20240627	113300	586105220	9130	9130	9130	9130	50
491	20240627	113200	585648720	9130	9130	9130	9130	200
492	20240627	113100	583822720	9130	9140	9140	9130	111
493	20240627	113000	582808690	9130	9130	9140	9130	351
494	20240627	112900	579604050	9140	9140	9140	9140	58
495	20240627	112800	579073930	9130	9140	9140	9130	151
496	20240627	112700	577695290	9130	9130	9140	9130	153
497	20240627	112600	576298370	9130	9130	9130	9130	1
498	20240627	112500	576289240	9140	9140	9150	9140	380
499	20240627	112400	572814840	9150	9150	9150	9150	368
500	20240627	112300	569447640	9150	9150	9160	9150	399
501	20240627	112200	565796630	9150	9170	9170	9150	68
502	20240627	112100	565173700	9170	9150	9170	9140	132
503	20240627	112000	563966680	9140	9150	9160	9140	1205
504	20240627	111900	552941920	9150	9140	9150	9140	111
505	20240627	111800	551927270	9140	9140	9150	9140	261
506	20240627	111700	549541620	9150	9150	9150	9150	0
507	20240627	111600	549541620	9150	9150	9150	9140	269
508	20240627	111500	547082800	9160	9150	9160	9140	189
509	20240627	111400	545354020	9140	9140	9140	9140	152
510	20240627	111300	543964740	9140	9140	9140	9140	109
511	20240627	111200	542968480	9140	9150	9150	9140	61
512	20240627	111100	542410930	9140	9140	9150	9140	315
513	20240627	111000	539531780	9140	9140	9140	9140	20
514	20240627	110900	539348980	9140	9140	9150	9140	155
515	20240627	110800	537932230	9140	9140	9140	9140	50
516	20240627	110700	537475230	9150	9140	9150	9140	101
517	20240627	110600	536552080	9140	9140	9140	9140	156
518	20240627	110500	535126240	9140	9140	9140	9140	16
519	20240627	110400	534980000	9130	9140	9140	9130	369
520	20240627	110300	531609920	9150	9140	9150	9130	111
521	20240627	110200	530594830	9150	9140	9150	9130	1316
522	20240627	110100	518573650	9140	9140	9140	9140	92
523	20240627	110000	517732770	9130	9130	9140	9130	208
524	20240627	105900	515833150	9140	9140	9140	9140	1
525	20240627	105800	515824010	9130	9140	9140	9130	92
526	20240627	105700	514983640	9130	9140	9140	9130	262
527	20240627	105600	512590960	9130	9140	9140	9130	77
528	20240627	105500	511887680	9140	9140	9140	9140	174
529	20240627	105400	510297320	9160	9150	9170	9150	80
530	20240627	105300	509564590	9140	9140	9140	9130	76
531	20240627	105200	508870450	9130	9150	9150	9130	227
532	20240627	105100	506797640	9140	9140	9140	9140	32
533	20240627	105000	506505160	9140	9150	9150	9140	298
534	20240627	104900	503781100	9150	9150	9150	9150	6
535	20240627	104800	503726200	9160	9150	9160	9150	203
536	20240627	104700	501868720	9160	9160	9170	9160	61
537	20240627	104600	501309950	9160	9160	9160	9160	8
538	20240627	104500	501236670	9150	9140	9160	9130	1267
539	20240627	104400	489657730	9150	9140	9150	9140	75
540	20240627	104300	488971980	9150	9160	9160	9140	224
541	20240627	104200	486923350	9160	9150	9160	9150	83
542	20240627	104100	486163850	9150	9160	9160	9140	226
543	20240627	104000	484097430	9150	9150	9160	9150	134
544	20240627	103900	482871300	9150	9140	9150	9140	54
545	20240627	103800	482377700	9150	9160	9160	9140	106
546	20240627	103700	481408770	9150	9160	9160	9150	111
547	20240627	103600	480392510	9150	9160	9160	9140	253
548	20240627	103500	478079530	9160	9140	9160	9140	105
549	20240627	103400	477118440	9140	9150	9150	9140	140
550	20240627	103300	475838600	9140	9140	9150	9130	401
551	20240627	103200	472173840	9150	9140	9150	9140	129
552	20240627	103100	470994640	9150	9150	9150	9140	238
553	20240627	103000	468818940	9150	9140	9150	9140	39
554	20240627	102900	468462450	9130	9150	9150	9130	217
555	20240627	102800	466479540	9150	9140	9150	9140	55
556	20240627	102700	465976790	9150	9150	9150	9140	117
557	20240627	102600	464907240	9150	9150	9160	9150	107
558	20240627	102500	463928120	9150	9150	9150	9140	82
559	20240627	102400	463178320	9150	9150	9150	9140	328
560	20240627	102300	460180270	9150	9150	9150	9140	177
561	20240627	102200	458561230	9150	9140	9150	9140	220
562	20240627	102100	456549730	9140	9140	9140	9140	191
563	20240627	102000	454803990	9140	9130	9140	9130	167
564	20240627	101900	453279110	9140	9150	9150	9140	211
565	20240627	101800	451350530	9140	9130	9140	9130	324
566	20240627	101700	448389630	9120	9130	9130	9120	204
567	20240627	101600	446529110	9140	9130	9140	9130	63
568	20240627	101500	445953840	9120	9120	9130	9110	457
569	20240627	101400	441787020	9130	9120	9130	9120	103
570	20240627	101300	440847630	9120	9130	9130	9120	336
571	20240627	101200	437783240	9120	9130	9130	9120	413
572	20240627	101100	434016200	9130	9130	9140	9130	273
573	20240627	101000	431523680	9120	9130	9130	9120	266
574	20240627	100900	429097600	9140	9140	9140	9130	356
575	20240627	100800	425844260	9130	9130	9130	9120	1785
576	20240627	100700	409553400	9130	9140	9140	9130	55
577	20240627	100600	409051210	9120	9140	9140	9120	1076
578	20240627	100500	399232400	9130	9120	9130	9120	202
579	20240627	100400	397388160	9130	9120	9130	9120	734
580	20240627	100300	390693530	9130	9130	9130	9120	245
581	20240627	100200	388459080	9120	9130	9130	9120	145
582	20240627	100100	387136100	9130	9130	9140	9130	530
583	20240627	100000	382297160	9140	9130	9140	9130	5
584	20240627	095900	382251470	9140	9140	9150	9130	219
585	20240627	095800	380249800	9140	9140	9150	9140	289
586	20240627	095700	377607980	9150	9140	9150	9140	5
587	20240627	095600	377562240	9150	9150	9150	9140	164
588	20240627	095500	376063140	9140	9130	9140	9130	113
589	20240627	095400	375030330	9130	9120	9130	9120	299
590	20240627	095300	372302460	9120	9120	9120	9120	554
591	20240627	095200	367249980	9110	9120	9120	9110	60
592	20240627	095100	366703370	9120	9120	9130	9110	214
593	20240627	095000	364751990	9110	9120	9120	9100	233
594	20240627	094900	362628860	9100	9110	9130	9100	3173
595	20240627	094800	333745040	9110	9130	9130	9110	420
596	20240627	094700	329913580	9120	9110	9120	9110	360
597	20240627	094600	326632880	9110	9120	9120	9110	114
598	20240627	094500	325593930	9120	9120	9120	9110	75
599	20240627	094400	324909950	9110	9130	9130	9110	1538
600	20240627	094300	310873040	9130	9140	9140	9130	99
601	20240627	094200	309968700	9140	9140	9140	9130	309
602	20240627	094100	307145450	9140	9140	9140	9140	125
603	20240627	094000	306002950	9140	9140	9140	9130	154
604	20240627	093900	304595900	9140	9150	9150	9140	272
605	20240627	093800	302108650	9140	9140	9140	9140	21
606	20240627	093700	301916710	9150	9160	9160	9150	224
607	20240627	093600	299866990	9160	9160	9160	9160	585
608	20240627	093500	294508390	9150	9140	9160	9140	1011
609	20240627	093400	285264120	9130	9130	9130	9130	51
610	20240627	093300	284798490	9130	9140	9140	9130	620
611	20240627	093200	279137440	9140	9150	9150	9140	207
612	20240627	093100	277245360	9130	9130	9160	9130	4948
613	20240627	093000	232021600	9140	9120	9140	9110	387
614	20240627	092900	228489120	9110	9150	9150	9110	5872
615	20240627	092800	174903180	9140	9140	9150	9130	457
616	20240627	092700	170728100	9140	9150	9160	9130	2321
617	20240627	092600	149522080	9150	9150	9150	9140	528
618	20240627	092500	144691330	9150	9150	9150	9140	243
619	20240627	092400	142469890	9140	9150	9150	9140	438
620	20240627	092300	138465630	9150	9160	9170	9150	214
621	20240627	092200	136506290	9180	9150	9180	9150	259
622	20240627	092100	134133790	9150	9170	9170	9140	283
623	20240627	092000	131543750	9160	9170	9170	9130	3191
624	20240627	091900	102366650	9160	9160	9180	9160	347
625	20240627	091800	99187930	9150	9170	9170	9150	191
626	20240627	091700	97439320	9170	9160	9170	9160	154
627	20240627	091600	96028480	9160	9160	9180	9150	1429
628	20240627	091500	82932760	9150	9150	9160	9150	68
629	20240627	091400	82310390	9150	9170	9170	9150	223
630	20240627	091300	80268720	9160	9160	9160	9150	327
631	20240627	091200	77273920	9160	9160	9160	9150	115
632	20240627	091100	76220530	9170	9150	9180	9150	313
633	20240627	091000	73353290	9160	9150	9160	9140	238
634	20240627	090900	71176060	9140	9140	9140	9130	206
635	20240627	090800	69294220	9140	9140	9140	9140	357
636	20240627	090700	66031240	9140	9140	9150	9140	785
637	20240627	090600	58856310	9140	9140	9140	9130	612
638	20240627	090500	53264880	9150	9140	9160	9130	345
639	20240627	090400	50112000	9140	9140	9140	9130	273
640	20240627	090300	47618590	9130	9130	9160	9130	218
641	20240627	090200	45627780	9120	9150	9150	9120	2273
642	20240627	090100	24875190	9150	9200	9200	9150	1546
643	20240627	090000	10707770	9190	9180	9230	9180	1161