KissMeData/101730/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201100	1179452780	9570	9570	9570	9570	5301
3	20240627	201000	1179452780	9570	9570	9570	9570	0
4	20240627	200900	1179452780	9570	9570	9570	9570	0
5	20240627	200800	1179452780	9570	9570	9570	9570	0
6	20240627	200700	1179452780	9570	9570	9570	9570	0
7	20240627	200600	1179452780	9570	9570	9570	9570	0
8	20240627	200500	1179452780	9570	9570	9570	9570	0
9	20240627	200400	1179452780	9570	9570	9570	9570	0
10	20240627	200300	1179452780	9570	9570	9570	9570	0
11	20240627	200200	1179452780	9570	9570	9570	9570	0
12	20240627	200100	1179452780	9570	9570	9570	9570	0
13	20240627	200000	1179452780	9570	9570	9570	9570	0
14	20240627	195900	1179452780	9570	9570	9570	9570	0
15	20240627	195800	1179452780	9570	9570	9570	9570	0
16	20240627	195700	1179452780	9570	9570	9570	9570	0
17	20240627	195600	1179452780	9570	9570	9570	9570	0
18	20240627	195500	1179452780	9570	9570	9570	9570	0
19	20240627	195400	1179452780	9570	9570	9570	9570	0
20	20240627	195300	1179452780	9570	9570	9570	9570	0
21	20240627	195200	1179452780	9570	9570	9570	9570	0
22	20240627	195100	1179452780	9570	9570	9570	9570	0
23	20240627	195000	1179452780	9570	9570	9570	9570	0
24	20240627	194900	1179452780	9570	9570	9570	9570	0
25	20240627	194800	1179452780	9570	9570	9570	9570	0
26	20240627	194700	1179452780	9570	9570	9570	9570	0
27	20240627	194600	1179452780	9570	9570	9570	9570	0
28	20240627	194500	1179452780	9570	9570	9570	9570	0
29	20240627	194400	1179452780	9570	9570	9570	9570	0
30	20240627	194300	1179452780	9570	9570	9570	9570	0
31	20240627	194200	1179452780	9570	9570	9570	9570	0
32	20240627	194100	1179452780	9570	9570	9570	9570	5301
33	20240627	194000	1179452780	9570	9570	9570	9570	0
34	20240627	193900	1179452780	9570	9570	9570	9570	0
35	20240627	193800	1179452780	9570	9570	9570	9570	0
36	20240627	193700	1179452780	9570	9570	9570	9570	0
37	20240627	193600	1179452780	9570	9570	9570	9570	0
38	20240627	193500	1179452780	9570	9570	9570	9570	0
39	20240627	193400	1179452780	9570	9570	9570	9570	0
40	20240627	193300	1179452780	9570	9570	9570	9570	0
41	20240627	193200	1179452780	9570	9570	9570	9570	0
42	20240627	193100	1179452780	9570	9570	9570	9570	0
43	20240627	193000	1179452780	9570	9570	9570	9570	0
44	20240627	192900	1179452780	9570	9570	9570	9570	0
45	20240627	192800	1179452780	9570	9570	9570	9570	0
46	20240627	192700	1179452780	9570	9570	9570	9570	0
47	20240627	192600	1179452780	9570	9570	9570	9570	0
48	20240627	192500	1179452780	9570	9570	9570	9570	0
49	20240627	192400	1179452780	9570	9570	9570	9570	0
50	20240627	192300	1179452780	9570	9570	9570	9570	0
51	20240627	192200	1179452780	9570	9570	9570	9570	0
52	20240627	192100	1179452780	9570	9570	9570	9570	0
53	20240627	192000	1179452780	9570	9570	9570	9570	0
54	20240627	191900	1179452780	9570	9570	9570	9570	0
55	20240627	191800	1179452780	9570	9570	9570	9570	0
56	20240627	191700	1179452780	9570	9570	9570	9570	0
57	20240627	191600	1179452780	9570	9570	9570	9570	0
58	20240627	191500	1179452780	9570	9570	9570	9570	0
59	20240627	191400	1179452780	9570	9570	9570	9570	0
60	20240627	191300	1179452780	9570	9570	9570	9570	0
61	20240627	191200	1179452780	9570	9570	9570	9570	0
62	20240627	191100	1179452780	9570	9570	9570	9570	5301
63	20240627	191000	1179452780	9570	9570	9570	9570	0
64	20240627	190900	1179452780	9570	9570	9570	9570	0
65	20240627	190800	1179452780	9570	9570	9570	9570	0
66	20240627	190700	1179452780	9570	9570	9570	9570	0
67	20240627	190600	1179452780	9570	9570	9570	9570	0
68	20240627	190500	1179452780	9570	9570	9570	9570	0
69	20240627	190400	1179452780	9570	9570	9570	9570	0
70	20240627	190300	1179452780	9570	9570	9570	9570	0
71	20240627	190200	1179452780	9570	9570	9570	9570	0
72	20240627	190100	1179452780	9570	9570	9570	9570	0
73	20240627	190000	1179452780	9570	9570	9570	9570	0
74	20240627	185900	1179452780	9570	9570	9570	9570	0
75	20240627	185800	1179452780	9570	9570	9570	9570	0
76	20240627	185700	1179452780	9570	9570	9570	9570	0
77	20240627	185600	1179452780	9570	9570	9570	9570	0
78	20240627	185500	1179452780	9570	9570	9570	9570	0
79	20240627	185400	1179452780	9570	9570	9570	9570	0
80	20240627	185300	1179452780	9570	9570	9570	9570	0
81	20240627	185200	1179452780	9570	9570	9570	9570	0
82	20240627	185100	1179452780	9570	9570	9570	9570	0
83	20240627	185000	1179452780	9570	9570	9570	9570	0
84	20240627	184900	1179452780	9570	9570	9570	9570	0
85	20240627	184800	1179452780	9570	9570	9570	9570	0
86	20240627	184700	1179452780	9570	9570	9570	9570	0
87	20240627	184600	1179452780	9570	9570	9570	9570	0
88	20240627	184500	1179452780	9570	9570	9570	9570	0
89	20240627	184400	1179452780	9570	9570	9570	9570	0
90	20240627	184300	1179452780	9570	9570	9570	9570	0
91	20240627	184200	1179452780	9570	9570	9570	9570	0
92	20240627	184100	1179452780	9570	9570	9570	9570	5301
93	20240627	184000	1179452780	9570	9570	9570	9570	0
94	20240627	183900	1179452780	9570	9570	9570	9570	0
95	20240627	183800	1179452780	9570	9570	9570	9570	0
96	20240627	183700	1179452780	9570	9570	9570	9570	0
97	20240627	183600	1179452780	9570	9570	9570	9570	0
98	20240627	183500	1179452780	9570	9570	9570	9570	0
99	20240627	183400	1179452780	9570	9570	9570	9570	0
100	20240627	183300	1179452780	9570	9570	9570	9570	0
101	20240627	183200	1179452780	9570	9570	9570	9570	0
102	20240627	183100	1179452780	9570	9570	9570	9570	0
103	20240627	183000	1179452780	9570	9570	9570	9570	0
104	20240627	182900	1179452780	9570	9570	9570	9570	0
105	20240627	182800	1179452780	9570	9570	9570	9570	0
106	20240627	182700	1179452780	9570	9570	9570	9570	0
107	20240627	182600	1179452780	9570	9570	9570	9570	0
108	20240627	182500	1179452780	9570	9570	9570	9570	0
109	20240627	182400	1179452780	9570	9570	9570	9570	0
110	20240627	182300	1179452780	9570	9570	9570	9570	0
111	20240627	182200	1179452780	9570	9570	9570	9570	0
112	20240627	182100	1179452780	9570	9570	9570	9570	0
113	20240627	182000	1179452780	9570	9570	9570	9570	0
114	20240627	181900	1179452780	9570	9570	9570	9570	0
115	20240627	181800	1179452780	9570	9570	9570	9570	0
116	20240627	181700	1179452780	9570	9570	9570	9570	0
117	20240627	181600	1179452780	9570	9570	9570	9570	0
118	20240627	181500	1179452780	9570	9570	9570	9570	0
119	20240627	181400	1179452780	9570	9570	9570	9570	0
120	20240627	181300	1179452780	9570	9570	9570	9570	0
121	20240627	181200	1179452780	9570	9570	9570	9570	0
122	20240627	181100	1179452780	9570	9570	9570	9570	5301
123	20240627	181000	1179452780	9570	9570	9570	9570	0
124	20240627	180900	1179452780	9570	9570	9570	9570	0
125	20240627	180800	1179452780	9570	9570	9570	9570	0
126	20240627	180700	1179452780	9570	9570	9570	9570	0
127	20240627	180600	1179452780	9570	9570	9570	9570	0
128	20240627	180500	1179452780	9570	9570	9570	9570	0
129	20240627	180400	1179452780	9570	9570	9570	9570	0
130	20240627	180300	1179452780	9570	9570	9570	9570	0
131	20240627	180200	1179452780	9570	9570	9570	9570	0
132	20240627	180100	1179452780	9570	9570	9570	9570	0
133	20240627	180000	1179452780	9570	9570	9570	9570	0
134	20240627	175900	1179452780	9570	9570	9570	9570	0
135	20240627	175800	1179452780	9570	9570	9570	9570	0
136	20240627	175700	1179452780	9570	9570	9570	9570	0
137	20240627	175600	1179452780	9570	9570	9570	9570	0
138	20240627	175500	1179452780	9570	9570	9570	9570	0
139	20240627	175400	1179452780	9570	9570	9570	9570	0
140	20240627	175300	1179452780	9570	9570	9570	9570	0
141	20240627	175200	1179452780	9570	9570	9570	9570	0
142	20240627	175100	1179452780	9570	9570	9570	9570	0
143	20240627	175000	1179452780	9570	9570	9570	9570	0
144	20240627	174900	1179452780	9570	9570	9570	9570	0
145	20240627	174800	1179452780	9570	9570	9570	9570	0
146	20240627	174700	1179452780	9570	9570	9570	9570	0
147	20240627	174600	1179452780	9570	9570	9570	9570	0
148	20240627	174500	1179452780	9570	9570	9570	9570	0
149	20240627	174400	1179452780	9570	9570	9570	9570	0
150	20240627	174300	1179452780	9570	9570	9570	9570	0
151	20240627	174200	1179452780	9570	9570	9570	9570	0
152	20240627	174100	1179452780	9570	9570	9570	9570	5301
153	20240627	174000	1179452780	9570	9570	9570	9570	0
154	20240627	173900	1179452780	9570	9570	9570	9570	0
155	20240627	173800	1179452780	9570	9570	9570	9570	0
156	20240627	173700	1179452780	9570	9570	9570	9570	0
157	20240627	173600	1179452780	9570	9570	9570	9570	0
158	20240627	173500	1179452780	9570	9570	9570	9570	0
159	20240627	173400	1179452780	9570	9570	9570	9570	0
160	20240627	173300	1179452780	9570	9570	9570	9570	0
161	20240627	173200	1179452780	9570	9570	9570	9570	0
162	20240627	173100	1179452780	9570	9570	9570	9570	0
163	20240627	173000	1179452780	9570	9570	9570	9570	0
164	20240627	172900	1179452780	9570	9570	9570	9570	0
165	20240627	172800	1179452780	9570	9570	9570	9570	0
166	20240627	172700	1179452780	9570	9570	9570	9570	0
167	20240627	172600	1179452780	9570	9570	9570	9570	0
168	20240627	172500	1179452780	9570	9570	9570	9570	0
169	20240627	172400	1179452780	9570	9570	9570	9570	0
170	20240627	172300	1179452780	9570	9570	9570	9570	0
171	20240627	172200	1179452780	9570	9570	9570	9570	0
172	20240627	172100	1179452780	9570	9570	9570	9570	0
173	20240627	172000	1179452780	9570	9570	9570	9570	0
174	20240627	171900	1179452780	9570	9570	9570	9570	0
175	20240627	171800	1179452780	9570	9570	9570	9570	0
176	20240627	171700	1179452780	9570	9570	9570	9570	0
177	20240627	171600	1179452780	9570	9570	9570	9570	0
178	20240627	171500	1179452780	9570	9570	9570	9570	0
179	20240627	171400	1179452780	9570	9570	9570	9570	0
180	20240627	171300	1179452780	9570	9570	9570	9570	0
181	20240627	171200	1179452780	9570	9570	9570	9570	0
182	20240627	171100	1179452780	9570	9570	9570	9570	5301
183	20240627	171000	1179452780	9570	9570	9570	9570	0
184	20240627	170900	1179452780	9570	9570	9570	9570	0
185	20240627	170800	1179452780	9570	9570	9570	9570	0
186	20240627	170700	1179452780	9570	9570	9570	9570	0
187	20240627	170600	1179452780	9570	9570	9570	9570	0
188	20240627	170500	1179452780	9570	9570	9570	9570	0
189	20240627	170400	1179452780	9570	9570	9570	9570	0
190	20240627	170300	1179452780	9570	9570	9570	9570	0
191	20240627	170200	1179452780	9570	9570	9570	9570	0
192	20240627	170100	1179452780	9570	9570	9570	9570	0
193	20240627	170000	1179452780	9570	9570	9570	9570	0
194	20240627	165900	1179452780	9570	9570	9570	9570	0
195	20240627	165800	1179452780	9570	9570	9570	9570	0
196	20240627	165700	1179452780	9570	9570	9570	9570	0
197	20240627	165600	1179452780	9570	9570	9570	9570	0
198	20240627	165500	1179452780	9570	9570	9570	9570	0
199	20240627	165400	1179452780	9570	9570	9570	9570	0
200	20240627	165300	1179452780	9570	9570	9570	9570	0
201	20240627	165200	1179452780	9570	9570	9570	9570	0
202	20240627	165100	1179452780	9570	9570	9570	9570	0
203	20240627	165000	1179452780	9570	9570	9570	9570	0
204	20240627	164900	1179452780	9570	9570	9570	9570	0
205	20240627	164800	1179452780	9570	9570	9570	9570	0
206	20240627	164700	1179452780	9570	9570	9570	9570	0
207	20240627	164600	1179452780	9570	9570	9570	9570	0
208	20240627	164500	1179452780	9570	9570	9570	9570	0
209	20240627	164400	1179452780	9570	9570	9570	9570	0
210	20240627	164300	1179452780	9570	9570	9570	9570	0
211	20240627	164200	1179452780	9570	9570	9570	9570	0
212	20240627	164100	1179452780	9570	9570	9570	9570	5301
213	20240627	164000	1179452780	9570	9570	9570	9570	0
214	20240627	163900	1179452780	9570	9570	9570	9570	0
215	20240627	163800	1179452780	9570	9570	9570	9570	0
216	20240627	163700	1179452780	9570	9570	9570	9570	0
217	20240627	163600	1179452780	9570	9570	9570	9570	0
218	20240627	163500	1179452780	9570	9570	9570	9570	0
219	20240627	163400	1179452780	9570	9570	9570	9570	0
220	20240627	163300	1179452780	9570	9570	9570	9570	0
221	20240627	163200	1179452780	9570	9570	9570	9570	0
222	20240627	163100	1179452780	9570	9570	9570	9570	0
223	20240627	163000	1179452780	9570	9570	9570	9570	0
224	20240627	162900	1179452780	9570	9570	9570	9570	0
225	20240627	162800	1179452780	9570	9570	9570	9570	0
226	20240627	162700	1179452780	9570	9570	9570	9570	0
227	20240627	162600	1179452780	9570	9570	9570	9570	0
228	20240627	162500	1179452780	9570	9570	9570	9570	0
229	20240627	162400	1179452780	9570	9570	9570	9570	0
230	20240627	162300	1179452780	9570	9570	9570	9570	0
231	20240627	162200	1179452780	9570	9570	9570	9570	0
232	20240627	162100	1179452780	9570	9570	9570	9570	0
233	20240627	162000	1179452780	9570	9570	9570	9570	0
234	20240627	161900	1179452780	9570	9570	9570	9570	0
235	20240627	161800	1179452780	9570	9570	9570	9570	0
236	20240627	161700	1179452780	9570	9570	9570	9570	0
237	20240627	161600	1179452780	9570	9570	9570	9570	0
238	20240627	161500	1179452780	9570	9570	9570	9570	0
239	20240627	161400	1179452780	9570	9570	9570	9570	0
240	20240627	161300	1179452780	9570	9570	9570	9570	0
241	20240627	161200	1179452780	9570	9570	9570	9570	0
242	20240627	161100	1179452780	9570	9570	9570	9570	5301
243	20240627	161000	1179452780	9570	9570	9570	9570	0
244	20240627	160900	1179452780	9570	9570	9570	9570	0
245	20240627	160800	1179452780	9570	9570	9570	9570	0
246	20240627	160700	1179452780	9570	9570	9570	9570	0
247	20240627	160600	1179452780	9570	9570	9570	9570	0
248	20240627	160500	1179452780	9570	9570	9570	9570	0
249	20240627	160400	1179452780	9570	9570	9570	9570	0
250	20240627	160300	1179452780	9570	9570	9570	9570	0
251	20240627	160200	1179452780	9570	9570	9570	9570	0
252	20240627	160100	1179452780	9570	9570	9570	9570	0
253	20240627	160000	1179452780	9570	9570	9570	9570	0
254	20240627	155900	1179452780	9570	9570	9570	9570	0
255	20240627	155800	1179452780	9570	9570	9570	9570	0
256	20240627	155700	1179452780	9570	9570	9570	9570	0
257	20240627	155600	1179452780	9570	9570	9570	9570	0
258	20240627	155500	1179452780	9570	9570	9570	9570	0
259	20240627	155400	1179452780	9570	9570	9570	9570	0
260	20240627	155300	1179452780	9570	9570	9570	9570	0
261	20240627	155200	1179452780	9570	9570	9570	9570	0
262	20240627	155100	1179452780	9570	9570	9570	9570	0
263	20240627	155000	1179452780	9570	9570	9570	9570	0
264	20240627	154900	1179452780	9570	9570	9570	9570	0
265	20240627	154800	1179452780	9570	9570	9570	9570	0
266	20240627	154700	1179452780	9570	9570	9570	9570	0
267	20240627	154600	1179452780	9570	9570	9570	9570	0
268	20240627	154500	1179452780	9570	9570	9570	9570	0
269	20240627	154400	1179452780	9570	9570	9570	9570	0
270	20240627	154300	1179452780	9570	9570	9570	9570	0
271	20240627	154200	1179452780	9570	9570	9570	9570	0
272	20240627	154100	1179452780	9570	9570	9570	9570	5301
273	20240627	154000	1179452780	9570	9570	9570	9570	0
274	20240627	153900	1179452780	9570	9570	9570	9570	0
275	20240627	153800	1179452780	9570	9570	9570	9570	0
276	20240627	153700	1179452780	9570	9570	9570	9570	0
277	20240627	153600	1179452780	9570	9570	9570	9570	0
278	20240627	153500	1179452780	9570	9570	9570	9570	0
279	20240627	153400	1179452780	9570	9570	9570	9570	0
280	20240627	153300	1179452780	9570	9570	9570	9570	0
281	20240627	153200	1179452780	9570	9570	9570	9570	0
282	20240627	153100	1179452780	9570	9570	9570	9570	0
283	20240627	153000	1179452780	9570	9570	9570	9570	5301
284	20240627	152900	1128722210	9630	9630	9630	9630	0
285	20240627	152800	1128722210	9630	9630	9630	9630	0
286	20240627	152700	1128722210	9630	9630	9630	9630	0
287	20240627	152600	1128722210	9630	9630	9630	9630	0
288	20240627	152500	1128722210	9630	9630	9630	9630	0
289	20240627	152400	1128722210	9630	9630	9630	9630	0
290	20240627	152300	1128722210	9630	9630	9630	9630	0
291	20240627	152200	1128722210	9630	9630	9630	9630	0
292	20240627	152100	1128722210	9630	9630	9630	9630	0
293	20240627	152000	1128722210	9630	9630	9630	9630	0
294	20240627	151900	1128722210	9630	9620	9630	9620	189
295	20240627	151800	1126903790	9630	9610	9630	9580	273
296	20240627	151700	1124284750	9600	9610	9610	9600	536
297	20240627	151600	1119137270	9620	9620	9630	9600	991
298	20240627	151500	1109612280	9620	9630	9630	9620	21
299	20240627	151400	1109410250	9630	9620	9630	9620	14
300	20240627	151300	1109275550	9630	9630	9630	9630	1
301	20240627	151200	1109265920	9620	9620	9620	9610	1027
302	20240627	151100	1099386780	9620	9620	9620	9620	68
303	20240627	151000	1098732620	9630	9620	9630	9620	210
304	20240627	150900	1096710920	9620	9630	9630	9620	40
305	20240627	150800	1096326110	9620	9620	9620	9620	2
306	20240627	150700	1096306870	9640	9630	9640	9610	183
307	20240627	150600	1094545790	9610	9610	9640	9610	111
308	20240627	150500	1093479050	9640	9620	9640	9620	18
309	20240627	150400	1093305630	9610	9610	9610	9610	300
310	20240627	150300	1090422630	9610	9630	9630	9610	53
311	20240627	150200	1089912440	9630	9630	9630	9630	151
312	20240627	150100	1088458310	9630	9630	9630	9630	106
313	20240627	150000	1087437530	9630	9630	9630	9600	2136
314	20240627	145900	1066921750	9680	9680	9680	9680	10
315	20240627	145800	1066824950	9680	9680	9680	9680	0
316	20240627	145700	1066824950	9680	9680	9680	9680	22
317	20240627	145600	1066611990	9630	9630	9630	9630	235
318	20240627	145500	1064348940	9660	9650	9660	9650	5
319	20240627	145400	1064300670	9660	9660	9660	9660	2
320	20240627	145300	1064281350	9610	9650	9660	9610	477
321	20240627	145200	1059692190	9650	9640	9650	9640	14
322	20240627	145100	1059557210	9640	9640	9640	9640	5
323	20240627	145000	1059509010	9640	9640	9640	9640	10
324	20240627	144900	1059412610	9640	9640	9640	9640	0
325	20240627	144800	1059412610	9640	9640	9640	9640	1
326	20240627	144700	1059402970	9650	9650	9650	9650	0
327	20240627	144600	1059402970	9650	9650	9650	9650	1
328	20240627	144500	1059393320	9650	9650	9650	9650	1
329	20240627	144400	1059383670	9650	9650	9650	9650	0
330	20240627	144300	1059383670	9650	9650	9650	9650	2
331	20240627	144200	1059364370	9650	9650	9650	9650	4
332	20240627	144100	1059325770	9640	9650	9650	9640	14
333	20240627	144000	1059190680	9640	9620	9640	9620	1439
334	20240627	143900	1045343420	9610	9610	9610	9610	0
335	20240627	143800	1045343420	9610	9610	9610	9610	0
336	20240627	143700	1045343420	9610	9600	9610	9600	933
337	20240627	143600	1036378590	9600	9600	9600	9600	28
338	20240627	143500	1036109790	9610	9610	9610	9610	7
339	20240627	143400	1036042520	9610	9610	9610	9570	137
340	20240627	143300	1034731350	9570	9610	9610	9570	224
341	20240627	143200	1032586830	9610	9600	9610	9600	676
342	20240627	143100	1026095740	9610	9610	9610	9610	0
343	20240627	143000	1026095740	9610	9570	9620	9570	105
344	20240627	142900	1025088770	9620	9620	9620	9620	11
345	20240627	142800	1024982950	9600	9610	9610	9570	367
346	20240627	142700	1021456350	9610	9610	9610	9610	557
347	20240627	142600	1016103580	9610	9610	9620	9610	229
348	20240627	142500	1013902690	9610	9570	9610	9560	171
349	20240627	142400	1012267770	9560	9570	9570	9560	757
350	20240627	142300	1005029390	9620	9620	9620	9620	200
351	20240627	142200	1003105390	9640	9640	9640	9640	63
352	20240627	142100	1002498070	9650	9650	9650	9650	0
353	20240627	142000	1002498070	9650	9650	9650	9650	2
354	20240627	141900	1002478770	9660	9660	9660	9660	0
355	20240627	141800	1002478770	9660	9660	9660	9660	0
356	20240627	141700	1002478770	9660	9600	9660	9560	943
357	20240627	141600	993430390	9660	9650	9660	9600	1936
358	20240627	141500	974786890	9660	9660	9660	9660	0
359	20240627	141400	974786890	9660	9660	9660	9660	113
360	20240627	141300	973695310	9670	9670	9670	9670	1
361	20240627	141200	973685640	9670	9670	9670	9670	0
362	20240627	141100	973685640	9670	9680	9680	9670	10
363	20240627	141000	973588930	9690	9690	9690	9690	0
364	20240627	140900	973588930	9690	9690	9700	9690	101
365	20240627	140800	972610230	9690	9690	9690	9690	0
366	20240627	140700	972610230	9690	9690	9690	9690	1
367	20240627	140600	972600540	9690	9690	9690	9690	9
368	20240627	140500	972513330	9700	9700	9700	9700	1890
369	20240627	140400	954180330	9710	9710	9710	9710	50
370	20240627	140300	953694830	9700	9700	9700	9700	1246
371	20240627	140200	941608630	9710	9700	9710	9700	34
372	20240627	140100	941278560	9700	9710	9710	9700	13
373	20240627	140000	941152380	9700	9700	9700	9700	110
374	20240627	135900	940085380	9700	9700	9700	9700	31
375	20240627	135800	939784680	9700	9700	9700	9700	1
376	20240627	135700	939774980	9700	9700	9700	9700	2
377	20240627	135600	939755580	9710	9710	9710	9710	0
378	20240627	135500	939755580	9710	9710	9710	9700	57
379	20240627	135400	939202130	9710	9700	9710	9700	21
380	20240627	135300	938998420	9700	9700	9700	9700	3
381	20240627	135200	938969320	9700	9700	9700	9700	88
382	20240627	135100	938115720	9700	9700	9700	9700	509
383	20240627	135000	933178420	9710	9710	9710	9710	2
384	20240627	134900	933159000	9710	9710	9710	9710	5
385	20240627	134800	933110450	9710	9710	9710	9710	0
386	20240627	134700	933110450	9710	9710	9710	9710	131
387	20240627	134600	931838440	9720	9720	9720	9710	106
388	20240627	134500	930808320	9710	9690	9710	9690	1213
389	20240627	134400	919039860	9680	9660	9680	9660	626
390	20240627	134300	912985790	9650	9650	9650	9650	14
391	20240627	134200	912850690	9640	9640	9650	9640	322
392	20240627	134100	909744980	9650	9650	9650	9650	0
393	20240627	134000	909744980	9650	9650	9650	9650	0
394	20240627	133900	909744980	9650	9630	9650	9630	83
395	20240627	133800	908945570	9630	9620	9630	9620	35
396	20240627	133700	908608850	9620	9610	9620	9610	27
397	20240627	133600	908349370	9610	9610	9610	9610	9
398	20240627	133500	908262880	9620	9620	9620	9620	0
399	20240627	133400	908262880	9620	9620	9620	9620	11
400	20240627	133300	908157060	9630	9630	9630	9630	0
401	20240627	133200	908157060	9630	9630	9630	9630	2
402	20240627	133100	908137800	9630	9630	9630	9630	3
403	20240627	133000	908108910	9630	9630	9630	9630	0
404	20240627	132900	908108910	9630	9630	9630	9630	1
405	20240627	132800	908099280	9630	9630	9630	9630	0
406	20240627	132700	908099280	9630	9630	9630	9630	6
407	20240627	132600	908041500	9630	9630	9630	9630	1
408	20240627	132500	908031870	9600	9600	9600	9600	16
409	20240627	132400	907878270	9600	9600	9600	9600	0
410	20240627	132300	907878270	9600	9600	9600	9600	7
411	20240627	132200	907811070	9590	9580	9590	9580	104
412	20240627	132100	906813750	9590	9570	9590	9570	134
413	20240627	132000	905529130	9580	9580	9580	9580	0
414	20240627	131900	905529130	9580	9590	9590	9580	700
415	20240627	131800	898822740	9590	9590	9590	9590	0
416	20240627	131700	898822740	9590	9600	9600	9590	14
417	20240627	131600	898688460	9600	9600	9600	9600	11
418	20240627	131500	898582860	9600	9600	9600	9600	118
419	20240627	131400	897450060	9600	9600	9600	9600	41
420	20240627	131300	897056460	9600	9600	9600	9600	210
421	20240627	131200	895040460	9600	9600	9620	9590	210
422	20240627	131100	893024600	9620	9620	9620	9620	0
423	20240627	131000	893024600	9620	9620	9620	9620	61
424	20240627	130900	892437780	9630	9630	9630	9630	1
425	20240627	130800	892428150	9620	9630	9630	9620	34
426	20240627	130700	892101060	9600	9600	9600	9600	51
427	20240627	130600	891611460	9600	9600	9600	9600	6
428	20240627	130500	891553860	9620	9600	9620	9600	20
429	20240627	130400	891361650	9590	9590	9590	9590	9
430	20240627	130300	891275340	9600	9600	9600	9600	33
431	20240627	130200	890958540	9610	9610	9610	9610	0
432	20240627	130100	890958540	9610	9610	9610	9610	191
433	20240627	130000	889123030	9620	9620	9620	9620	0
434	20240627	125900	889123030	9620	9580	9620	9580	9
435	20240627	125800	889036770	9630	9630	9630	9630	1
436	20240627	125700	889027140	9630	9630	9630	9630	2
437	20240627	125600	889007880	9630	9600	9630	9600	295
438	20240627	125500	886175850	9610	9620	9620	9610	34
439	20240627	125400	885849100	9630	9630	9630	9630	0
440	20240627	125300	885849100	9630	9610	9630	9610	72
441	20240627	125200	885157140	9610	9610	9610	9610	19
442	20240627	125100	884974550	9610	9600	9610	9600	20
443	20240627	125000	884782450	9610	9610	9610	9610	1
444	20240627	124900	884772840	9600	9600	9600	9600	6
445	20240627	124800	884715240	9600	9600	9600	9600	0
446	20240627	124700	884715240	9600	9600	9600	9600	3
447	20240627	124600	884686440	9570	9570	9570	9570	0
448	20240627	124500	884686440	9570	9570	9570	9570	0
449	20240627	124400	884686440	9570	9570	9570	9570	54
450	20240627	124300	884169660	9570	9570	9570	9570	0
451	20240627	124200	884169660	9570	9570	9580	9560	367
452	20240627	124100	880657630	9630	9630	9630	9630	20
453	20240627	124000	880465030	9580	9630	9630	9580	316
454	20240627	123900	877436900	9580	9580	9580	9580	7
455	20240627	123800	877369840	9650	9590	9650	9590	1048
456	20240627	123700	867319460	9650	9640	9650	9640	40
457	20240627	123600	866933540	9640	9640	9640	9640	1001
458	20240627	123500	857283900	9620	9620	9620	9620	17
459	20240627	123400	857120360	9620	9590	9620	9590	361
460	20240627	123300	853654420	9590	9590	9590	9590	0
461	20240627	123200	853654420	9590	9590	9590	9590	0
462	20240627	123100	853654420	9590	9600	9600	9590	2
463	20240627	123000	853635230	9580	9580	9580	9580	58
464	20240627	122900	853079590	9580	9580	9580	9570	13
465	20240627	122800	852955070	9580	9580	9590	9580	427
466	20240627	122700	848864380	9600	9600	9600	9600	0
467	20240627	122600	848864380	9600	9600	9600	9600	20
468	20240627	122500	848672380	9600	9600	9600	9600	1
469	20240627	122400	848662780	9570	9570	9570	9570	219
470	20240627	122300	846566950	9580	9590	9590	9580	386
471	20240627	122200	842869050	9590	9590	9590	9590	0
472	20240627	122100	842869050	9590	9590	9590	9590	199
473	20240627	122000	840960640	9590	9590	9590	9590	0
474	20240627	121900	840960640	9590	9590	9590	9590	0
475	20240627	121800	840960640	9590	9590	9590	9590	14
476	20240627	121700	840826380	9600	9600	9600	9600	0
477	20240627	121600	840826380	9600	9600	9600	9600	0
478	20240627	121500	840826380	9600	9600	9600	9600	4
479	20240627	121400	840787980	9600	9600	9600	9600	200
480	20240627	121300	838867980	9600	9600	9600	9600	0
481	20240627	121200	838867980	9600	9600	9600	9600	12
482	20240627	121100	838752780	9600	9590	9600	9590	19
483	20240627	121000	838570460	9600	9600	9600	9600	10
484	20240627	120900	838474460	9600	9600	9600	9600	11
485	20240627	120800	838368860	9610	9610	9610	9610	1
486	20240627	120700	838359250	9600	9600	9600	9600	0
487	20240627	120600	838359250	9600	9600	9600	9600	104
488	20240627	120500	837360850	9620	9620	9620	9620	50
489	20240627	120400	836879850	9620	9610	9620	9610	164
490	20240627	120300	835303060	9620	9620	9620	9620	2
491	20240627	120200	835283820	9620	9620	9620	9620	8
492	20240627	120100	835206860	9620	9600	9620	9600	37
493	20240627	120000	834851040	9580	9580	9580	9580	6
494	20240627	115900	834793560	9570	9570	9570	9570	324
495	20240627	115800	831692880	9570	9570	9570	9570	2
496	20240627	115700	831673740	9570	9560	9570	9550	260
497	20240627	115600	829189450	9560	9560	9560	9550	430
498	20240627	115500	825081200	9570	9580	9580	9570	346
499	20240627	115400	821768070	9600	9610	9610	9590	969
500	20240627	115300	812467360	9610	9610	9610	9610	970
501	20240627	115200	803145660	9610	9610	9610	9610	265
502	20240627	115100	800599010	9610	9610	9610	9610	212
503	20240627	115000	798561690	9610	9610	9610	9610	0
504	20240627	114900	798561690	9610	9610	9610	9610	60
505	20240627	114800	797985090	9610	9610	9610	9610	39
506	20240627	114700	797610300	9610	9610	9610	9610	110
507	20240627	114600	796553200	9610	9610	9610	9610	4
508	20240627	114500	796514760	9610	9610	9610	9610	100
509	20240627	114400	795553760	9620	9610	9620	9610	25
510	20240627	114300	795313410	9620	9620	9620	9620	20
511	20240627	114200	795121010	9620	9620	9620	9620	21
512	20240627	114100	794918990	9610	9610	9610	9610	158
513	20240627	114000	793400610	9610	9620	9620	9610	129
514	20240627	113900	792159820	9620	9630	9630	9620	366
515	20240627	113800	788638890	9620	9640	9640	9620	1035
516	20240627	113700	778676850	9640	9650	9650	9640	101
517	20240627	113600	777703180	9650	9650	9650	9650	0
518	20240627	113500	777703180	9650	9650	9650	9650	0
519	20240627	113400	777703180	9650	9650	9650	9630	34
520	20240627	113300	777375280	9640	9650	9650	9640	333
521	20240627	113200	774164760	9650	9680	9680	9650	12
522	20240627	113100	774048900	9680	9680	9680	9680	0
523	20240627	113000	774048900	9680	9680	9680	9680	9
524	20240627	112900	773961780	9680	9680	9680	9680	92
525	20240627	112800	773071220	9680	9680	9680	9680	0
526	20240627	112700	773071220	9680	9680	9680	9680	0
527	20240627	112600	773071220	9680	9640	9680	9640	49
528	20240627	112500	772598770	9650	9650	9650	9650	895
529	20240627	112400	763962020	9660	9660	9660	9660	71
530	20240627	112300	763276160	9680	9660	9680	9660	3
531	20240627	112200	763247140	9680	9680	9680	9680	97
532	20240627	112100	762308180	9680	9680	9680	9680	0
533	20240627	112000	762308180	9680	9670	9680	9670	301
534	20240627	111900	759394510	9660	9670	9670	9660	58
535	20240627	111800	758833660	9700	9700	9700	9670	985
536	20240627	111700	749302950	9700	9690	9700	9690	85
537	20240627	111600	748478460	9690	9680	9690	9680	114
538	20240627	111500	747374530	9680	9680	9680	9680	16
539	20240627	111400	747219650	9700	9700	9700	9700	0
540	20240627	111300	747219650	9700	9690	9700	9680	104
541	20240627	111200	746212680	9700	9700	9700	9700	1
542	20240627	111100	746202980	9680	9690	9690	9680	5
543	20240627	111000	746154570	9710	9710	9710	9710	1
544	20240627	110900	746144860	9680	9680	9680	9680	0
545	20240627	110800	746144860	9680	9710	9710	9680	99
546	20240627	110700	745186510	9710	9710	9710	9710	0
547	20240627	110600	745186510	9710	9680	9710	9680	393
548	20240627	110500	741381940	9710	9700	9710	9700	37
549	20240627	110400	741022730	9690	9700	9700	9690	101
550	20240627	110300	740044030	9700	9700	9700	9700	0
551	20240627	110200	740044030	9700	9700	9700	9700	9
552	20240627	110100	739956730	9700	9700	9710	9700	138
553	20240627	110000	738618120	9710	9710	9710	9710	270
554	20240627	105900	735996420	9710	9730	9730	9710	4
555	20240627	105800	735957560	9750	9740	9750	9740	482
556	20240627	105700	731262860	9740	9740	9740	9740	7
557	20240627	105600	731194680	9740	9740	9740	9740	50
558	20240627	105500	730707680	9740	9710	9740	9710	404
559	20240627	105400	726782810	9710	9690	9710	9690	401
560	20240627	105300	722897100	9690	9680	9690	9680	195
561	20240627	105200	721009390	9690	9690	9690	9690	0
562	20240627	105100	721009390	9690	9690	9690	9690	15
563	20240627	105000	720864040	9680	9680	9680	9680	269
564	20240627	104900	718260120	9680	9680	9680	9680	32
565	20240627	104800	717950360	9680	9670	9680	9670	14
566	20240627	104700	717814950	9670	9680	9680	9670	256
567	20240627	104600	715338870	9680	9690	9690	9670	245
568	20240627	104500	712969570	9680	9680	9680	9680	0
569	20240627	104400	712969570	9680	9710	9710	9680	70
570	20240627	104300	712290960	9710	9700	9710	9700	17
571	20240627	104200	712125950	9670	9680	9680	9670	11
572	20240627	104100	712019530	9680	9690	9690	9670	216
573	20240627	104000	709930760	9700	9700	9700	9700	20
574	20240627	103900	709736760	9700	9670	9700	9670	9
575	20240627	103800	709649700	9700	9680	9700	9680	255
576	20240627	103700	707177460	9670	9670	9670	9670	93
577	20240627	103600	706278150	9670	9670	9670	9670	11
578	20240627	103500	706171780	9670	9670	9670	9670	2
579	20240627	103400	706152440	9670	9670	9670	9670	0
580	20240627	103300	706152440	9670	9670	9670	9670	147
581	20240627	103200	704730950	9670	9670	9670	9670	24
582	20240627	103100	704498870	9670	9670	9670	9670	0
583	20240627	103000	704498870	9670	9660	9670	9650	7
584	20240627	102900	704431240	9660	9660	9660	9660	341
585	20240627	102800	701137180	9680	9680	9680	9680	0
586	20240627	102700	701137180	9680	9630	9680	9630	121
587	20240627	102600	699971900	9670	9670	9670	9670	0
588	20240627	102500	699971900	9670	9620	9670	9620	188
589	20240627	102400	698160290	9670	9670	9670	9670	101
590	20240627	102300	697183620	9630	9630	9630	9630	56
591	20240627	102200	696644340	9630	9640	9640	9630	10
592	20240627	102100	696548030	9680	9680	9680	9680	6
593	20240627	102000	696489950	9680	9700	9700	9630	590
594	20240627	101900	690804890	9710	9710	9710	9710	1
595	20240627	101800	690795180	9720	9720	9720	9720	0
596	20240627	101700	690795180	9720	9640	9720	9640	31
597	20240627	101600	690495620	9630	9640	9640	9620	197
598	20240627	101500	688599060	9640	9670	9700	9640	1755
599	20240627	101400	671662950	9680	9710	9710	9680	3818
600	20240627	101300	634612320	9710	9710	9710	9710	0
601	20240627	101200	634612320	9710	9710	9710	9710	20
602	20240627	101100	634418120	9730	9730	9730	9730	0
603	20240627	101000	634418120	9730	9700	9730	9700	2002
604	20240627	100900	614998680	9700	9720	9730	9700	614
605	20240627	100800	609032850	9710	9710	9710	9710	12
606	20240627	100700	608916330	9710	9710	9720	9710	447
607	20240627	100600	604575890	9710	9710	9710	9710	1183
608	20240627	100500	593088960	9710	9710	9710	9710	258
609	20240627	100400	590583780	9710	9710	9710	9710	480
610	20240627	100300	585922980	9720	9720	9720	9710	140
611	20240627	100200	584562360	9710	9720	9720	9710	58
612	20240627	100100	583999000	9720	9710	9720	9710	20
613	20240627	100000	583804780	9710	9710	9710	9710	246
614	20240627	095900	581416120	9710	9720	9720	9710	2
615	20240627	095800	581396690	9710	9710	9710	9710	106
616	20240627	095700	580367430	9710	9710	9710	9710	1094
617	20240627	095600	569744690	9710	9710	9720	9710	699
618	20240627	095500	562955380	9720	9720	9720	9720	593
619	20240627	095400	557191420	9720	9720	9720	9720	0
620	20240627	095300	557191420	9720	9730	9730	9720	387
621	20240627	095200	553429680	9720	9730	9730	9720	1557
622	20240627	095100	538292830	9740	9740	9740	9740	35
623	20240627	095000	537951930	9740	9740	9740	9740	400
624	20240627	094900	534055930	9760	9750	9760	9750	53
625	20240627	094800	533538850	9750	9750	9750	9750	2
626	20240627	094700	533519350	9750	9750	9750	9750	18
627	20240627	094600	533343850	9750	9720	9750	9720	349
628	20240627	094500	529942990	9730	9730	9730	9730	10
629	20240627	094400	529845690	9720	9730	9750	9720	117
630	20240627	094300	528708350	9750	9760	9770	9750	28
631	20240627	094200	528435320	9770	9770	9770	9770	2
632	20240627	094100	528415780	9770	9720	9770	9720	49
633	20240627	094000	527939450	9770	9720	9770	9720	1043
634	20240627	093900	517796870	9760	9760	9760	9710	1236
635	20240627	093800	505769850	9730	9750	9760	9730	520
636	20240627	093700	500706790	9750	9750	9750	9750	45
637	20240627	093600	500268040	9770	9770	9770	9770	0
638	20240627	093500	500268040	9770	9780	9780	9770	151
639	20240627	093400	498792260	9780	9780	9780	9780	104
640	20240627	093300	497775140	9790	9790	9790	9790	2
641	20240627	093200	497755560	9790	9780	9790	9780	138
642	20240627	093100	496405870	9800	9780	9800	9780	723
643	20240627	093000	489327640	9800	9800	9800	9800	2
644	20240627	092900	489308040	9740	9780	9800	9730	2036
645	20240627	092800	469407560	9780	9790	9790	9780	1072
646	20240627	092700	458922890	9760	9760	9760	9760	18
647	20240627	092600	458747210	9730	9770	9770	9730	568
648	20240627	092500	453214910	9760	9760	9760	9760	206
649	20240627	092400	451204350	9760	9730	9760	9720	1458
650	20240627	092300	437002860	9730	9720	9730	9720	2903
651	20240627	092200	408757170	9760	9760	9760	9760	238
652	20240627	092100	406434290	9760	9710	9760	9710	598
653	20240627	092000	400627660	9720	9740	9780	9720	1953
654	20240627	091900	381635160	9740	9740	9780	9740	40
655	20240627	091800	381245400	9780	9790	9790	9780	475
656	20240627	091700	376597800	9800	9720	9800	9720	3267
657	20240627	091600	344745560	9720	9710	9720	9710	725
658	20240627	091500	337705240	9710	9710	9710	9700	285
659	20240627	091400	334940180	9710	9750	9760	9710	2941
660	20240627	091300	306327440	9760	9770	9770	9750	305
661	20240627	091200	303350480	9750	9790	9790	9750	308
662	20240627	091100	300339960	9770	9730	9770	9730	761
663	20240627	091000	292905230	9770	9730	9770	9720	572
664	20240627	090900	287338290	9730	9800	9800	9730	2476
665	20240627	090800	263210540	9790	9790	9800	9790	1283
666	20240627	090700	250649960	9790	9820	9820	9790	1539
667	20240627	090600	235570750	9830	9820	9830	9800	1231
668	20240627	090500	223497840	9830	9860	9860	9830	1368
669	20240627	090400	210036560	9860	9880	9880	9820	2182
670	20240627	090300	188568650	9850	9910	9910	9850	2251
671	20240627	090200	166376990	9910	9950	9950	9870	2742
672	20240627	090100	139223400	9950	9850	9970	9850	6240
673	20240627	090000	77420330	9880	9810	9880	9800	7828