KissMeData/084730/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195800	633946640	13270	13270	13270	13270	1034
3	20240627	195700	633946640	13270	13270	13270	13270	0
4	20240627	195600	633946640	13270	13270	13270	13270	0
5	20240627	195500	633946640	13270	13270	13270	13270	0
6	20240627	195400	633946640	13270	13270	13270	13270	0
7	20240627	195300	633946640	13270	13270	13270	13270	0
8	20240627	195200	633946640	13270	13270	13270	13270	0
9	20240627	195100	633946640	13270	13270	13270	13270	0
10	20240627	195000	633946640	13270	13270	13270	13270	0
11	20240627	194900	633946640	13270	13270	13270	13270	0
12	20240627	194800	633946640	13270	13270	13270	13270	0
13	20240627	194700	633946640	13270	13270	13270	13270	0
14	20240627	194600	633946640	13270	13270	13270	13270	0
15	20240627	194500	633946640	13270	13270	13270	13270	0
16	20240627	194400	633946640	13270	13270	13270	13270	0
17	20240627	194300	633946640	13270	13270	13270	13270	0
18	20240627	194200	633946640	13270	13270	13270	13270	0
19	20240627	194100	633946640	13270	13270	13270	13270	0
20	20240627	194000	633946640	13270	13270	13270	13270	0
21	20240627	193900	633946640	13270	13270	13270	13270	0
22	20240627	193800	633946640	13270	13270	13270	13270	0
23	20240627	193700	633946640	13270	13270	13270	13270	0
24	20240627	193600	633946640	13270	13270	13270	13270	0
25	20240627	193500	633946640	13270	13270	13270	13270	0
26	20240627	193400	633946640	13270	13270	13270	13270	0
27	20240627	193300	633946640	13270	13270	13270	13270	0
28	20240627	193200	633946640	13270	13270	13270	13270	0
29	20240627	193100	633946640	13270	13270	13270	13270	0
30	20240627	193000	633946640	13270	13270	13270	13270	0
31	20240627	192900	633946640	13270	13270	13270	13270	0
32	20240627	192800	633946640	13270	13270	13270	13270	1034
33	20240627	192700	633946640	13270	13270	13270	13270	0
34	20240627	192600	633946640	13270	13270	13270	13270	0
35	20240627	192500	633946640	13270	13270	13270	13270	0
36	20240627	192400	633946640	13270	13270	13270	13270	0
37	20240627	192300	633946640	13270	13270	13270	13270	0
38	20240627	192200	633946640	13270	13270	13270	13270	0
39	20240627	192100	633946640	13270	13270	13270	13270	0
40	20240627	192000	633946640	13270	13270	13270	13270	0
41	20240627	191900	633946640	13270	13270	13270	13270	0
42	20240627	191800	633946640	13270	13270	13270	13270	0
43	20240627	191700	633946640	13270	13270	13270	13270	0
44	20240627	191600	633946640	13270	13270	13270	13270	0
45	20240627	191500	633946640	13270	13270	13270	13270	0
46	20240627	191400	633946640	13270	13270	13270	13270	0
47	20240627	191300	633946640	13270	13270	13270	13270	0
48	20240627	191200	633946640	13270	13270	13270	13270	0
49	20240627	191100	633946640	13270	13270	13270	13270	0
50	20240627	191000	633946640	13270	13270	13270	13270	0
51	20240627	190900	633946640	13270	13270	13270	13270	0
52	20240627	190800	633946640	13270	13270	13270	13270	0
53	20240627	190700	633946640	13270	13270	13270	13270	0
54	20240627	190600	633946640	13270	13270	13270	13270	0
55	20240627	190500	633946640	13270	13270	13270	13270	0
56	20240627	190400	633946640	13270	13270	13270	13270	0
57	20240627	190300	633946640	13270	13270	13270	13270	0
58	20240627	190200	633946640	13270	13270	13270	13270	0
59	20240627	190100	633946640	13270	13270	13270	13270	0
60	20240627	190000	633946640	13270	13270	13270	13270	0
61	20240627	185900	633946640	13270	13270	13270	13270	0
62	20240627	185800	633946640	13270	13270	13270	13270	1034
63	20240627	185700	633946640	13270	13270	13270	13270	0
64	20240627	185600	633946640	13270	13270	13270	13270	0
65	20240627	185500	633946640	13270	13270	13270	13270	0
66	20240627	185400	633946640	13270	13270	13270	13270	0
67	20240627	185300	633946640	13270	13270	13270	13270	0
68	20240627	185200	633946640	13270	13270	13270	13270	0
69	20240627	185100	633946640	13270	13270	13270	13270	0
70	20240627	185000	633946640	13270	13270	13270	13270	0
71	20240627	184900	633946640	13270	13270	13270	13270	0
72	20240627	184800	633946640	13270	13270	13270	13270	0
73	20240627	184700	633946640	13270	13270	13270	13270	0
74	20240627	184600	633946640	13270	13270	13270	13270	0
75	20240627	184500	633946640	13270	13270	13270	13270	0
76	20240627	184400	633946640	13270	13270	13270	13270	0
77	20240627	184300	633946640	13270	13270	13270	13270	0
78	20240627	184200	633946640	13270	13270	13270	13270	0
79	20240627	184100	633946640	13270	13270	13270	13270	0
80	20240627	184000	633946640	13270	13270	13270	13270	0
81	20240627	183900	633946640	13270	13270	13270	13270	0
82	20240627	183800	633946640	13270	13270	13270	13270	0
83	20240627	183700	633946640	13270	13270	13270	13270	0
84	20240627	183600	633946640	13270	13270	13270	13270	0
85	20240627	183500	633946640	13270	13270	13270	13270	0
86	20240627	183400	633946640	13270	13270	13270	13270	0
87	20240627	183300	633946640	13270	13270	13270	13270	0
88	20240627	183200	633946640	13270	13270	13270	13270	0
89	20240627	183100	633946640	13270	13270	13270	13270	0
90	20240627	183000	633946640	13270	13270	13270	13270	0
91	20240627	182900	633946640	13270	13270	13270	13270	0
92	20240627	182800	633946640	13270	13270	13270	13270	1034
93	20240627	182700	633946640	13270	13270	13270	13270	0
94	20240627	182600	633946640	13270	13270	13270	13270	0
95	20240627	182500	633946640	13270	13270	13270	13270	0
96	20240627	182400	633946640	13270	13270	13270	13270	0
97	20240627	182300	633946640	13270	13270	13270	13270	0
98	20240627	182200	633946640	13270	13270	13270	13270	0
99	20240627	182100	633946640	13270	13270	13270	13270	0
100	20240627	182000	633946640	13270	13270	13270	13270	0
101	20240627	181900	633946640	13270	13270	13270	13270	0
102	20240627	181800	633946640	13270	13270	13270	13270	0
103	20240627	181700	633946640	13270	13270	13270	13270	0
104	20240627	181600	633946640	13270	13270	13270	13270	0
105	20240627	181500	633946640	13270	13270	13270	13270	0
106	20240627	181400	633946640	13270	13270	13270	13270	0
107	20240627	181300	633946640	13270	13270	13270	13270	0
108	20240627	181200	633946640	13270	13270	13270	13270	0
109	20240627	181100	633946640	13270	13270	13270	13270	0
110	20240627	181000	633946640	13270	13270	13270	13270	0
111	20240627	180900	633946640	13270	13270	13270	13270	0
112	20240627	180800	633946640	13270	13270	13270	13270	0
113	20240627	180700	633946640	13270	13270	13270	13270	0
114	20240627	180600	633946640	13270	13270	13270	13270	0
115	20240627	180500	633946640	13270	13270	13270	13270	0
116	20240627	180400	633946640	13270	13270	13270	13270	0
117	20240627	180300	633946640	13270	13270	13270	13270	0
118	20240627	180200	633946640	13270	13270	13270	13270	0
119	20240627	180100	633946640	13270	13270	13270	13270	0
120	20240627	180000	633946640	13270	13270	13270	13270	0
121	20240627	175900	633946640	13270	13270	13270	13270	0
122	20240627	175800	633946640	13270	13270	13270	13270	1034
123	20240627	175700	633946640	13270	13270	13270	13270	0
124	20240627	175600	633946640	13270	13270	13270	13270	0
125	20240627	175500	633946640	13270	13270	13270	13270	0
126	20240627	175400	633946640	13270	13270	13270	13270	0
127	20240627	175300	633946640	13270	13270	13270	13270	0
128	20240627	175200	633946640	13270	13270	13270	13270	0
129	20240627	175100	633946640	13270	13270	13270	13270	0
130	20240627	175000	633946640	13270	13270	13270	13270	0
131	20240627	174900	633946640	13270	13270	13270	13270	0
132	20240627	174800	633946640	13270	13270	13270	13270	0
133	20240627	174700	633946640	13270	13270	13270	13270	0
134	20240627	174600	633946640	13270	13270	13270	13270	0
135	20240627	174500	633946640	13270	13270	13270	13270	0
136	20240627	174400	633946640	13270	13270	13270	13270	0
137	20240627	174300	633946640	13270	13270	13270	13270	0
138	20240627	174200	633946640	13270	13270	13270	13270	0
139	20240627	174100	633946640	13270	13270	13270	13270	0
140	20240627	174000	633946640	13270	13270	13270	13270	0
141	20240627	173900	633946640	13270	13270	13270	13270	0
142	20240627	173800	633946640	13270	13270	13270	13270	0
143	20240627	173700	633946640	13270	13270	13270	13270	0
144	20240627	173600	633946640	13270	13270	13270	13270	0
145	20240627	173500	633946640	13270	13270	13270	13270	0
146	20240627	173400	633946640	13270	13270	13270	13270	0
147	20240627	173300	633946640	13270	13270	13270	13270	0
148	20240627	173200	633946640	13270	13270	13270	13270	0
149	20240627	173100	633946640	13270	13270	13270	13270	0
150	20240627	173000	633946640	13270	13270	13270	13270	0
151	20240627	172900	633946640	13270	13270	13270	13270	0
152	20240627	172800	633946640	13270	13270	13270	13270	1034
153	20240627	172700	633946640	13270	13270	13270	13270	0
154	20240627	172600	633946640	13270	13270	13270	13270	0
155	20240627	172500	633946640	13270	13270	13270	13270	0
156	20240627	172400	633946640	13270	13270	13270	13270	0
157	20240627	172300	633946640	13270	13270	13270	13270	0
158	20240627	172200	633946640	13270	13270	13270	13270	0
159	20240627	172100	633946640	13270	13270	13270	13270	0
160	20240627	172000	633946640	13270	13270	13270	13270	0
161	20240627	171900	633946640	13270	13270	13270	13270	0
162	20240627	171800	633946640	13270	13270	13270	13270	0
163	20240627	171700	633946640	13270	13270	13270	13270	0
164	20240627	171600	633946640	13270	13270	13270	13270	0
165	20240627	171500	633946640	13270	13270	13270	13270	0
166	20240627	171400	633946640	13270	13270	13270	13270	0
167	20240627	171300	633946640	13270	13270	13270	13270	0
168	20240627	171200	633946640	13270	13270	13270	13270	0
169	20240627	171100	633946640	13270	13270	13270	13270	0
170	20240627	171000	633946640	13270	13270	13270	13270	0
171	20240627	170900	633946640	13270	13270	13270	13270	0
172	20240627	170800	633946640	13270	13270	13270	13270	0
173	20240627	170700	633946640	13270	13270	13270	13270	0
174	20240627	170600	633946640	13270	13270	13270	13270	0
175	20240627	170500	633946640	13270	13270	13270	13270	0
176	20240627	170400	633946640	13270	13270	13270	13270	0
177	20240627	170300	633946640	13270	13270	13270	13270	0
178	20240627	170200	633946640	13270	13270	13270	13270	0
179	20240627	170100	633946640	13270	13270	13270	13270	0
180	20240627	170000	633946640	13270	13270	13270	13270	0
181	20240627	165900	633946640	13270	13270	13270	13270	0
182	20240627	165800	633946640	13270	13270	13270	13270	1034
183	20240627	165700	633946640	13270	13270	13270	13270	0
184	20240627	165600	633946640	13270	13270	13270	13270	0
185	20240627	165500	633946640	13270	13270	13270	13270	0
186	20240627	165400	633946640	13270	13270	13270	13270	0
187	20240627	165300	633946640	13270	13270	13270	13270	0
188	20240627	165200	633946640	13270	13270	13270	13270	0
189	20240627	165100	633946640	13270	13270	13270	13270	0
190	20240627	165000	633946640	13270	13270	13270	13270	0
191	20240627	164900	633946640	13270	13270	13270	13270	0
192	20240627	164800	633946640	13270	13270	13270	13270	0
193	20240627	164700	633946640	13270	13270	13270	13270	0
194	20240627	164600	633946640	13270	13270	13270	13270	0
195	20240627	164500	633946640	13270	13270	13270	13270	0
196	20240627	164400	633946640	13270	13270	13270	13270	0
197	20240627	164300	633946640	13270	13270	13270	13270	0
198	20240627	164200	633946640	13270	13270	13270	13270	0
199	20240627	164100	633946640	13270	13270	13270	13270	0
200	20240627	164000	633946640	13270	13270	13270	13270	0
201	20240627	163900	633946640	13270	13270	13270	13270	0
202	20240627	163800	633946640	13270	13270	13270	13270	0
203	20240627	163700	633946640	13270	13270	13270	13270	0
204	20240627	163600	633946640	13270	13270	13270	13270	0
205	20240627	163500	633946640	13270	13270	13270	13270	0
206	20240627	163400	633946640	13270	13270	13270	13270	0
207	20240627	163300	633946640	13270	13270	13270	13270	0
208	20240627	163200	633946640	13270	13270	13270	13270	0
209	20240627	163100	633946640	13270	13270	13270	13270	0
210	20240627	163000	633946640	13270	13270	13270	13270	0
211	20240627	162900	633946640	13270	13270	13270	13270	0
212	20240627	162800	633946640	13270	13270	13270	13270	1034
213	20240627	162700	633946640	13270	13270	13270	13270	0
214	20240627	162600	633946640	13270	13270	13270	13270	0
215	20240627	162500	633946640	13270	13270	13270	13270	0
216	20240627	162400	633946640	13270	13270	13270	13270	0
217	20240627	162300	633946640	13270	13270	13270	13270	0
218	20240627	162200	633946640	13270	13270	13270	13270	0
219	20240627	162100	633946640	13270	13270	13270	13270	0
220	20240627	162000	633946640	13270	13270	13270	13270	0
221	20240627	161900	633946640	13270	13270	13270	13270	0
222	20240627	161800	633946640	13270	13270	13270	13270	0
223	20240627	161700	633946640	13270	13270	13270	13270	0
224	20240627	161600	633946640	13270	13270	13270	13270	0
225	20240627	161500	633946640	13270	13270	13270	13270	0
226	20240627	161400	633946640	13270	13270	13270	13270	0
227	20240627	161300	633946640	13270	13270	13270	13270	0
228	20240627	161200	633946640	13270	13270	13270	13270	0
229	20240627	161100	633946640	13270	13270	13270	13270	0
230	20240627	161000	633946640	13270	13270	13270	13270	0
231	20240627	160900	633946640	13270	13270	13270	13270	0
232	20240627	160800	633946640	13270	13270	13270	13270	0
233	20240627	160700	633946640	13270	13270	13270	13270	0
234	20240627	160600	633946640	13270	13270	13270	13270	0
235	20240627	160500	633946640	13270	13270	13270	13270	0
236	20240627	160400	633946640	13270	13270	13270	13270	0
237	20240627	160300	633946640	13270	13270	13270	13270	0
238	20240627	160200	633946640	13270	13270	13270	13270	0
239	20240627	160100	633946640	13270	13270	13270	13270	0
240	20240627	160000	633946640	13270	13270	13270	13270	0
241	20240627	155900	633946640	13270	13270	13270	13270	0
242	20240627	155800	633946640	13270	13270	13270	13270	1034
243	20240627	155700	633946640	13270	13270	13270	13270	0
244	20240627	155600	633946640	13270	13270	13270	13270	0
245	20240627	155500	633946640	13270	13270	13270	13270	0
246	20240627	155400	633946640	13270	13270	13270	13270	0
247	20240627	155300	633946640	13270	13270	13270	13270	0
248	20240627	155200	633946640	13270	13270	13270	13270	0
249	20240627	155100	633946640	13270	13270	13270	13270	0
250	20240627	155000	633946640	13270	13270	13270	13270	0
251	20240627	154900	633946640	13270	13270	13270	13270	0
252	20240627	154800	633946640	13270	13270	13270	13270	0
253	20240627	154700	633946640	13270	13270	13270	13270	0
254	20240627	154600	633946640	13270	13270	13270	13270	0
255	20240627	154500	633946640	13270	13270	13270	13270	0
256	20240627	154400	633946640	13270	13270	13270	13270	0
257	20240627	154300	633946640	13270	13270	13270	13270	0
258	20240627	154200	633946640	13270	13270	13270	13270	0
259	20240627	154100	633946640	13270	13270	13270	13270	0
260	20240627	154000	633946640	13270	13270	13270	13270	0
261	20240627	153900	633946640	13270	13270	13270	13270	0
262	20240627	153800	633946640	13270	13270	13270	13270	0
263	20240627	153700	633946640	13270	13270	13270	13270	0
264	20240627	153600	633946640	13270	13270	13270	13270	0
265	20240627	153500	633946640	13270	13270	13270	13270	0
266	20240627	153400	633946640	13270	13270	13270	13270	0
267	20240627	153300	633946640	13270	13270	13270	13270	0
268	20240627	153200	633946640	13270	13270	13270	13270	0
269	20240627	153100	633946640	13270	13270	13270	13270	0
270	20240627	153000	633946640	13270	13270	13270	13270	1034
271	20240627	152900	620225460	13270	13270	13270	13270	0
272	20240627	152800	620225460	13270	13270	13270	13270	0
273	20240627	152700	620225460	13270	13270	13270	13270	0
274	20240627	152600	620225460	13270	13270	13270	13270	0
275	20240627	152500	620225460	13270	13270	13270	13270	0
276	20240627	152400	620225460	13270	13270	13270	13270	0
277	20240627	152300	620225460	13270	13270	13270	13270	0
278	20240627	152200	620225460	13270	13270	13270	13270	0
279	20240627	152100	620225460	13270	13270	13270	13270	0
280	20240627	152000	620225460	13270	13270	13270	13270	0
281	20240627	151900	620225460	13270	13270	13270	13270	38
282	20240627	151800	619721200	13270	13300	13300	13270	20
283	20240627	151700	619455500	13300	13300	13300	13300	128
284	20240627	151600	617753100	13300	13300	13300	13300	162
285	20240627	151500	615598500	13280	13280	13280	13280	17
286	20240627	151400	615372740	13280	13280	13280	13280	64
287	20240627	151300	614522820	13280	13280	13280	13280	92
288	20240627	151200	613301060	13280	13280	13280	13280	0
289	20240627	151100	613301060	13280	13280	13280	13280	0
290	20240627	151000	613301060	13280	13290	13300	13280	126
291	20240627	150900	611626830	13300	13290	13300	13280	347
292	20240627	150800	607016720	13300	13310	13310	13300	206
293	20240627	150700	604276910	13310	13310	13310	13310	162
294	20240627	150600	602120690	13300	13310	13310	13300	149
295	20240627	150500	600137850	13310	13300	13310	13300	74
296	20240627	150400	599153500	13290	13290	13290	13290	7
297	20240627	150300	599060470	13300	13300	13300	13300	51
298	20240627	150200	598382170	13300	13290	13300	13290	79
299	20240627	150100	597331880	13280	13280	13280	13280	31
300	20240627	150000	596920200	13280	13290	13290	13280	67
301	20240627	145900	596030410	13290	13290	13290	13290	1
302	20240627	145800	596017120	13290	13290	13300	13280	105
303	20240627	145700	594621960	13300	13300	13300	13290	280
304	20240627	145600	590900640	13310	13310	13310	13310	2
305	20240627	145500	590874020	13310	13300	13310	13300	93
306	20240627	145400	589637070	13300	13290	13300	13290	103
307	20240627	145300	588267220	13290	13290	13290	13290	46
308	20240627	145200	587655880	13290	13290	13290	13290	0
309	20240627	145100	587655880	13290	13290	13290	13290	180
310	20240627	145000	585263680	13290	13290	13290	13290	1
311	20240627	144900	585250390	13290	13290	13290	13290	4
312	20240627	144800	585197230	13280	13280	13280	13280	14
313	20240627	144700	585011310	13270	13270	13270	13270	1
314	20240627	144600	584998040	13280	13280	13280	13280	0
315	20240627	144500	584998040	13280	13270	13280	13270	113
316	20240627	144400	583497780	13270	13270	13270	13270	106
317	20240627	144300	582091160	13280	13280	13280	13280	28
318	20240627	144200	581719320	13290	13290	13290	13290	100
319	20240627	144100	580390320	13280	13280	13280	13280	179
320	20240627	144000	578013200	13280	13280	13280	13280	0
321	20240627	143900	578013200	13280	13280	13280	13280	212
322	20240627	143800	575197840	13300	13290	13300	13290	4
323	20240627	143700	575144660	13300	13300	13300	13300	0
324	20240627	143600	575144660	13300	13280	13300	13280	118
325	20240627	143500	573577600	13280	13280	13280	13280	47
326	20240627	143400	572953440	13300	13300	13300	13300	0
327	20240627	143300	572953440	13300	13300	13300	13300	1
328	20240627	143200	572940140	13290	13300	13300	13290	164
329	20240627	143100	570760190	13310	13300	13310	13300	56
330	20240627	143000	570015380	13300	13300	13300	13300	0
331	20240627	142900	570015380	13300	13300	13300	13300	121
332	20240627	142800	568406080	13300	13290	13300	13290	128
333	20240627	142700	566703700	13300	13290	13300	13290	9
334	20240627	142600	566584070	13300	13290	13300	13280	566
335	20240627	142500	559064750	13280	13280	13280	13280	5
336	20240627	142400	558998350	13290	13290	13290	13290	10
337	20240627	142300	558865450	13290	13270	13290	13270	18
338	20240627	142200	558626250	13300	13290	13300	13280	98
339	20240627	142100	557323840	13290	13290	13300	13290	14
340	20240627	142000	557137770	13280	13260	13280	13260	11
341	20240627	141900	556991710	13290	13270	13290	13270	8
342	20240627	141800	556885530	13270	13260	13270	13250	172
343	20240627	141700	554604020	13270	13250	13270	13250	2
344	20240627	141600	554577500	13250	13250	13250	13250	1
345	20240627	141500	554564250	13250	13250	13250	13250	26
346	20240627	141400	554219750	13250	13250	13250	13250	90
347	20240627	141300	553027250	13280	13260	13280	13260	108
348	20240627	141200	551593110	13260	13260	13260	13260	30
349	20240627	141100	551195310	13260	13260	13260	13260	100
350	20240627	141000	549869310	13270	13280	13280	13270	182
351	20240627	140900	547453120	13280	13280	13280	13280	0
352	20240627	140800	547453120	13280	13280	13280	13280	0
353	20240627	140700	547453120	13280	13280	13280	13280	0
354	20240627	140600	547453120	13280	13280	13280	13280	0
355	20240627	140500	547453120	13280	13280	13280	13280	50
356	20240627	140400	546789120	13280	13270	13280	13270	79
357	20240627	140300	545740340	13260	13260	13260	13260	0
358	20240627	140200	545740340	13260	13260	13260	13260	0
359	20240627	140100	545740340	13260	13260	13260	13260	100
360	20240627	140000	544414340	13260	13290	13290	13260	597
361	20240627	135900	536487190	13280	13280	13280	13280	0
362	20240627	135800	536487190	13280	13280	13280	13280	99
363	20240627	135700	535172470	13270	13270	13270	13270	0
364	20240627	135600	535172470	13270	13270	13270	13270	0
365	20240627	135500	535172470	13270	13270	13270	13270	11
366	20240627	135400	535026500	13260	13260	13260	13260	0
367	20240627	135300	535026500	13260	13260	13260	13260	50
368	20240627	135200	534363500	13260	13260	13260	13260	0
369	20240627	135100	534363500	13260	13260	13260	13260	72
370	20240627	135000	533408780	13260	13260	13260	13260	0
371	20240627	134900	533408780	13260	13260	13260	13260	0
372	20240627	134800	533408780	13260	13250	13260	13240	240
373	20240627	134700	530230450	13260	13260	13260	13260	0
374	20240627	134600	530230450	13260	13260	13260	13260	72
375	20240627	134500	529275730	13260	13250	13260	13250	39
376	20240627	134400	528758740	13260	13260	13260	13260	76
377	20240627	134300	527750980	13260	13260	13260	13260	10
378	20240627	134200	527618380	13240	13240	13240	13240	0
379	20240627	134100	527618380	13240	13240	13240	13240	0
380	20240627	134000	527618380	13240	13240	13240	13240	1
381	20240627	133900	527605140	13270	13220	13270	13220	84
382	20240627	133800	526494610	13200	13200	13200	13200	0
383	20240627	133700	526494610	13200	13200	13200	13200	0
384	20240627	133600	526494610	13200	13200	13200	13200	0
385	20240627	133500	526494610	13200	13200	13200	13200	0
386	20240627	133400	526494610	13200	13200	13200	13200	0
387	20240627	133300	526494610	13200	13200	13200	13200	1
388	20240627	133200	526481410	13220	13200	13220	13200	205
389	20240627	133100	523771360	13220	13220	13220	13220	0
390	20240627	133000	523771360	13220	13200	13220	13200	2
391	20240627	132900	523744940	13220	13220	13220	13220	0
392	20240627	132800	523744940	13220	13220	13220	13220	0
393	20240627	132700	523744940	13220	13210	13220	13210	182
394	20240627	132600	521339570	13190	13190	13190	13190	1
395	20240627	132500	521326380	13210	13190	13210	13190	5
396	20240627	132400	521260380	13160	13160	13160	13160	0
397	20240627	132300	521260380	13160	13160	13160	13160	0
398	20240627	132200	521260380	13160	13190	13190	13160	50
399	20240627	132100	520602350	13160	13160	13160	13160	1
400	20240627	132000	520589190	13210	13300	13300	13120	2353
401	20240627	131900	489502610	13310	13310	13310	13310	100
402	20240627	131800	488171610	13310	13310	13310	13310	1
403	20240627	131700	488158300	13310	13300	13310	13300	80
404	20240627	131600	487093550	13300	13310	13310	13300	712
405	20240627	131500	477623140	13320	13320	13320	13320	0
406	20240627	131400	477623140	13320	13320	13320	13320	104
407	20240627	131300	476237860	13320	13320	13320	13320	0
408	20240627	131200	476237860	13320	13320	13320	13320	0
409	20240627	131100	476237860	13320	13320	13320	13320	78
410	20240627	131000	475198900	13310	13310	13310	13310	0
411	20240627	130900	475198900	13310	13310	13310	13310	6
412	20240627	130800	475119040	13310	13310	13310	13310	0
413	20240627	130700	475119040	13310	13310	13310	13310	57
414	20240627	130600	474360370	13310	13310	13310	13310	0
415	20240627	130500	474360370	13310	13310	13310	13310	0
416	20240627	130400	474360370	13310	13310	13310	13310	90
417	20240627	130300	473162470	13300	13300	13300	13300	0
418	20240627	130200	473162470	13300	13300	13300	13300	165
419	20240627	130100	470967970	13310	13300	13310	13300	102
420	20240627	130000	469610360	13310	13310	13310	13310	19
421	20240627	125900	469357470	13320	13320	13320	13320	0
422	20240627	125800	469357470	13320	13320	13320	13320	81
423	20240627	125700	468278550	13310	13310	13310	13310	5
424	20240627	125600	468212000	13320	13320	13320	13320	0
425	20240627	125500	468212000	13320	13320	13320	13320	94
426	20240627	125400	466959920	13320	13320	13320	13320	100
427	20240627	125300	465627920	13320	13310	13320	13310	180
428	20240627	125200	463230890	13310	13320	13320	13310	280
429	20240627	125100	459503220	13320	13340	13340	13320	264
430	20240627	125000	455985920	13340	13340	13340	13340	1
431	20240627	124900	455972580	13320	13340	13340	13320	86
432	20240627	124800	454826330	13340	13340	13340	13340	92
433	20240627	124700	453599050	13330	13330	13330	13330	9
434	20240627	124600	453479080	13310	13310	13310	13310	0
435	20240627	124500	453479080	13310	13310	13310	13310	147
436	20240627	124400	451522510	13310	13340	13340	13310	1020
437	20240627	124300	437926610	13340	13340	13340	13340	6
438	20240627	124200	437846570	13350	13340	13350	13340	101
439	20240627	124100	436498320	13350	13350	13350	13350	0
440	20240627	124000	436498320	13350	13350	13350	13350	1
441	20240627	123900	436484970	13340	13340	13340	13340	82
442	20240627	123800	435391090	13340	13340	13340	13340	39
443	20240627	123700	434870830	13340	13340	13350	13340	63
444	20240627	123600	434029820	13330	13340	13340	13330	356
445	20240627	123500	429283310	13330	13330	13330	13330	0
446	20240627	123400	429283310	13330	13340	13340	13330	180
447	20240627	123300	426883110	13330	13340	13340	13330	134
448	20240627	123200	425095800	13340	13340	13340	13340	0
449	20240627	123100	425095800	13340	13350	13350	13340	185
450	20240627	123000	422627290	13350	13350	13350	13350	43
451	20240627	122900	422053240	13340	13360	13360	13340	355
452	20240627	122800	417314180	13370	13370	13370	13370	9
453	20240627	122700	417193850	13360	13360	13360	13360	23
454	20240627	122600	416886570	13360	13360	13360	13360	47
455	20240627	122500	416258650	13360	13360	13360	13360	37
456	20240627	122400	415764330	13360	13360	13360	13360	33
457	20240627	122300	415323450	13360	13360	13360	13360	36
458	20240627	122200	414842490	13360	13360	13360	13360	1
459	20240627	122100	414829130	13370	13360	13370	13360	105
460	20240627	122000	413425830	13360	13360	13360	13360	210
461	20240627	121900	410620230	13350	13340	13350	13340	45
462	20240627	121800	410019510	13350	13350	13350	13350	230
463	20240627	121700	406949010	13350	13350	13350	13350	256
464	20240627	121600	403531410	13340	13340	13340	13340	120
465	20240627	121500	401930610	13340	13340	13340	13340	5
466	20240627	121400	401863910	13340	13340	13340	13340	40
467	20240627	121300	401330310	13320	13330	13330	13320	50
468	20240627	121200	400664250	13330	13330	13330	13330	74
469	20240627	121100	399677830	13330	13330	13330	13330	207
470	20240627	121000	396918520	13330	13330	13330	13330	20
471	20240627	120900	396651920	13330	13330	13330	13330	0
472	20240627	120800	396651920	13330	13340	13340	13330	569
473	20240627	120700	389062100	13330	13330	13330	13330	342
474	20240627	120600	384503240	13320	13320	13320	13320	1
475	20240627	120500	384489920	13330	13330	13330	13330	61
476	20240627	120400	383676790	13330	13330	13330	13330	44
477	20240627	120300	383090270	13330	13330	13330	13330	0
478	20240627	120200	383090270	13330	13320	13330	13320	14
479	20240627	120100	382903690	13330	13320	13330	13320	78
480	20240627	120000	381863960	13330	13330	13330	13330	0
481	20240627	115900	381863960	13330	13320	13330	13320	457
482	20240627	115800	375776620	13320	13310	13320	13310	299
483	20240627	115700	371795920	13300	13300	13300	13300	62
484	20240627	115600	370971320	13300	13300	13300	13300	75
485	20240627	115500	369973820	13310	13310	13310	13310	81
486	20240627	115400	368895710	13300	13300	13300	13300	0
487	20240627	115300	368895710	13300	13300	13300	13300	300
488	20240627	115200	364905710	13310	13310	13310	13310	106
489	20240627	115100	363494850	13300	13300	13300	13300	1
490	20240627	115000	363481550	13310	13310	13310	13310	9
491	20240627	114900	363361760	13300	13310	13310	13300	77
492	20240627	114800	362336900	13300	13300	13300	13300	0
493	20240627	114700	362336900	13300	13300	13300	13300	15
494	20240627	114600	362137400	13300	13300	13300	13300	49
495	20240627	114500	361485700	13310	13300	13310	13300	167
496	20240627	114400	359263690	13310	13310	13310	13310	0
497	20240627	114300	359263690	13310	13310	13310	13310	0
498	20240627	114200	359263690	13310	13310	13310	13310	91
499	20240627	114100	358052480	13300	13300	13300	13300	79
500	20240627	114000	357001780	13300	13300	13300	13300	0
501	20240627	113900	357001780	13300	13300	13300	13300	105
502	20240627	113800	355605280	13300	13300	13300	13300	0
503	20240627	113700	355605280	13300	13300	13300	13300	0
504	20240627	113600	355605280	13300	13300	13300	13300	77
505	20240627	113500	354581180	13300	13300	13310	13300	218
506	20240627	113400	351681770	13310	13310	13310	13310	116
507	20240627	113300	350137810	13310	13300	13310	13300	4
508	20240627	113200	350084600	13320	13310	13320	13310	105
509	20240627	113100	348686090	13300	13310	13310	13300	13
510	20240627	113000	348513070	13320	13290	13320	13290	1030
511	20240627	112900	334812230	13280	13280	13280	13280	2
512	20240627	112800	334785670	13290	13280	13290	13280	10
513	20240627	112700	334652820	13290	13280	13290	13280	305
514	20240627	112600	330601500	13280	13270	13280	13270	10
515	20240627	112500	330468790	13270	13270	13280	13270	42
516	20240627	112400	329911360	13270	13280	13280	13270	151
517	20240627	112300	327906620	13290	13270	13290	13270	191
518	20240627	112200	325370620	13270	13280	13280	13270	124
519	20240627	112100	323723940	13270	13250	13270	13230	246
520	20240627	112000	320460180	13250	13230	13250	13230	685
521	20240627	111900	311389740	13210	13210	13210	13210	2
522	20240627	111800	311363320	13220	13220	13220	13220	44
523	20240627	111700	310781640	13220	13220	13220	13220	91
524	20240627	111600	309578620	13220	13220	13220	13220	158
525	20240627	111500	307489860	13220	13220	13220	13220	98
526	20240627	111400	306194300	13210	13220	13220	13210	101
527	20240627	111300	304859160	13210	13220	13220	13210	31
528	20240627	111200	304449350	13210	13210	13210	13210	18
529	20240627	111100	304211570	13220	13220	13220	13220	1
530	20240627	111000	304198350	13220	13220	13220	13210	149
531	20240627	110900	302228680	13220	13220	13220	13220	0
532	20240627	110800	302228680	13220	13220	13220	13220	0
533	20240627	110700	302228680	13220	13220	13220	13220	62
534	20240627	110600	301409040	13240	13240	13240	13240	0
535	20240627	110500	301409040	13240	13220	13240	13220	13
536	20240627	110400	301237160	13220	13220	13220	13220	8
537	20240627	110300	301131400	13220	13220	13220	13220	10
538	20240627	110200	300999200	13220	13210	13220	13210	3
539	20240627	110100	300959550	13240	13200	13240	13200	87
540	20240627	110000	299809470	13180	13180	13180	13180	0
541	20240627	105900	299809470	13180	13180	13180	13180	0
542	20240627	105800	299809470	13180	13240	13240	13180	3
543	20240627	105700	299769870	13190	13200	13230	13190	17
544	20240627	105600	299545450	13240	13230	13240	13230	21
545	20240627	105500	299267610	13220	13200	13220	13190	146
546	20240627	105400	297338280	13230	13210	13230	13210	288
547	20240627	105300	293530850	13210	13210	13210	13210	4
548	20240627	105200	293478010	13210	13210	13210	13210	71
549	20240627	105100	292540100	13220	13220	13220	13220	0
550	20240627	105000	292540100	13220	13170	13220	13170	4462
551	20240627	104900	233639200	13190	13160	13190	13160	572
552	20240627	104800	226097510	13160	13160	13160	13160	0
553	20240627	104700	226097510	13160	13160	13160	13160	1
554	20240627	104600	226084350	13170	13160	13170	13160	87
555	20240627	104500	224939420	13160	13160	13160	13160	167
556	20240627	104400	222741700	13160	13160	13160	13160	11
557	20240627	104300	222596940	13160	13180	13180	13150	279
558	20240627	104200	218926980	13190	13190	13190	13190	0
559	20240627	104100	218926980	13190	13140	13190	13140	872
560	20240627	104000	207454750	13130	13120	13130	13120	388
561	20240627	103900	202364160	13120	13120	13120	13120	0
562	20240627	103800	202364160	13120	13100	13120	13100	1320
563	20240627	103700	185048360	13110	13110	13110	13110	0
564	20240627	103600	185048360	13110	13090	13110	13090	4
565	20240627	103500	184995960	13110	13080	13110	13080	521
566	20240627	103400	178181250	13080	13080	13080	13080	0
567	20240627	103300	178181250	13080	13080	13080	13080	0
568	20240627	103200	178181250	13080	13080	13080	13080	0
569	20240627	103100	178181250	13080	13080	13080	13080	0
570	20240627	103000	178181250	13080	13060	13080	13060	10
571	20240627	102900	178050630	13070	13070	13070	13070	0
572	20240627	102800	178050630	13070	13080	13080	13070	17
573	20240627	102700	177828290	13080	13110	13140	13080	542
574	20240627	102600	170727540	13100	13090	13100	13090	139
575	20240627	102500	168906830	13090	13100	13100	13090	8
576	20240627	102400	168802040	13100	13090	13110	13090	417
577	20240627	102300	163337690	13090	13090	13090	13090	1
578	20240627	102200	163324600	13090	13090	13090	13090	1
579	20240627	102100	163311510	13090	13090	13090	13090	0
580	20240627	102000	163311510	13090	13110	13110	13080	5
581	20240627	101900	163246030	13090	13040	13110	13040	2334
582	20240627	101800	132725060	13060	13040	13060	13040	252
583	20240627	101700	129434120	13030	13030	13030	13030	103
584	20240627	101600	128092030	13030	13040	13070	13030	479
585	20240627	101500	121840400	13020	12970	13020	12970	851
586	20240627	101400	110777080	12960	12930	12990	12930	44
587	20240627	101300	110207980	12930	12930	12930	12930	10
588	20240627	101200	110078680	12920	12920	12920	12920	25
589	20240627	101100	109755680	12920	12920	12920	12920	95
590	20240627	101000	108528280	12920	12920	12920	12920	262
591	20240627	100900	105143240	12920	12920	12920	12920	30
592	20240627	100800	104755640	12920	12920	12920	12920	389
593	20240627	100700	99729760	12920	12920	12920	12920	152
594	20240627	100600	97765920	12920	12920	12920	12920	0
595	20240627	100500	97765920	12920	12920	12920	12920	167
596	20240627	100400	95608280	12910	12910	12910	12910	0
597	20240627	100300	95608280	12910	12910	12910	12910	0
598	20240627	100200	95608280	12910	12910	12910	12910	0
599	20240627	100100	95608280	12910	12910	12910	12910	52
600	20240627	100000	94936960	12900	12900	12900	12900	0
601	20240627	095900	94936960	12900	12900	12900	12900	1
602	20240627	095800	94924060	12910	12910	12910	12910	2
603	20240627	095700	94898240	12910	12910	12910	12910	0
604	20240627	095600	94898240	12910	12910	12910	12910	1
605	20240627	095500	94885330	12910	12910	12910	12910	0
606	20240627	095400	94885330	12910	12910	12910	12910	91
607	20240627	095300	93710520	12920	12930	12930	12920	249
608	20240627	095200	90493350	12930	12930	12930	12930	0
609	20240627	095100	90493350	12930	12930	12930	12930	1
610	20240627	095000	90480420	12930	12930	12930	12930	0
611	20240627	094900	90480420	12930	12930	12930	12930	100
612	20240627	094800	89187420	12930	12930	12930	12930	0
613	20240627	094700	89187420	12930	12930	12930	12930	2
614	20240627	094600	89161560	12930	12930	12930	12930	1
615	20240627	094500	89148630	12930	12940	12940	12930	200
616	20240627	094400	86561600	12940	12940	12940	12940	1
617	20240627	094300	86548660	12940	12940	12940	12940	101
618	20240627	094200	85241720	12950	12960	12960	12950	635
619	20240627	094100	77016470	12950	12950	12950	12950	1
620	20240627	094000	77003520	12970	12970	12970	12970	2
621	20240627	093900	76977580	12950	12950	12950	12950	0
622	20240627	093800	76977580	12950	12950	12950	12950	0
623	20240627	093700	76977580	12950	12960	12960	12950	101
624	20240627	093600	75669600	12940	12940	12940	12940	0
625	20240627	093500	75669600	12940	12940	12940	12940	0
626	20240627	093400	75669600	12940	12940	12940	12940	199
627	20240627	093300	73094540	12940	12940	12940	12940	254
628	20240627	093200	69807780	12960	12960	12960	12960	1
629	20240627	093100	69794820	12950	12950	12950	12950	4
630	20240627	093000	69743020	13000	12940	13000	12940	69
631	20240627	092900	68849690	12940	12940	12940	12940	0
632	20240627	092800	68849690	12940	12940	12940	12940	1
633	20240627	092700	68836750	12960	12960	12960	12960	4
634	20240627	092600	68784910	12960	12960	12960	12960	0
635	20240627	092500	68784910	12960	12960	12960	12960	0
636	20240627	092400	68784910	12960	12960	12960	12960	100
637	20240627	092300	67488910	12920	12920	12920	12910	3
638	20240627	092200	67450160	12990	12930	12990	12930	100
639	20240627	092100	66151220	12990	12920	12990	12920	2
640	20240627	092000	66125310	12910	12940	12940	12900	498
641	20240627	091900	59686580	12940	12940	12940	12940	35
642	20240627	091800	59233680	12940	12940	12940	12940	50
643	20240627	091700	58586680	12940	12940	12940	12940	0
644	20240627	091600	58586680	12940	12940	12940	12940	0
645	20240627	091500	58586680	12940	12950	12950	12940	243
646	20240627	091400	55439920	12960	12970	12970	12960	21
647	20240627	091300	55167750	12960	12970	12970	12950	3201
648	20240627	091200	13712720	12980	13020	13020	12980	833
649	20240627	091100	2886360	13040	13040	13040	13040	16
650	20240627	091000	2677720	13030	13030	13030	13030	0
651	20240627	090900	2677720	13030	13040	13040	13030	2
652	20240627	090800	2651650	13070	13070	13070	13070	0
653	20240627	090700	2651650	13070	13030	13070	13030	9
654	20240627	090600	2534340	13020	13020	13020	13020	10
655	20240627	090500	2404140	13010	13010	13010	13010	0
656	20240627	090400	2404140	13010	13010	13010	13010	1
657	20240627	090300	2391130	13070	13070	13070	13070	50
658	20240627	090200	1737630	13070	13070	13070	13020	70
659	20240627	090100	822780	13070	13070	13070	13070	33
660	20240627	090000	391470	13000	13070	13070	13000	30