KissMeData/105740/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201300	4261702470	9690	9690	9690	9690	4579
3	20240627	201200	4261702470	9690	9690	9690	9690	0
4	20240627	201100	4261702470	9690	9690	9690	9690	0
5	20240627	201000	4261702470	9690	9690	9690	9690	0
6	20240627	200900	4261702470	9690	9690	9690	9690	0
7	20240627	200800	4261702470	9690	9690	9690	9690	0
8	20240627	200700	4261702470	9690	9690	9690	9690	0
9	20240627	200600	4261702470	9690	9690	9690	9690	0
10	20240627	200500	4261702470	9690	9690	9690	9690	0
11	20240627	200400	4261702470	9690	9690	9690	9690	0
12	20240627	200300	4261702470	9690	9690	9690	9690	0
13	20240627	200200	4261702470	9690	9690	9690	9690	0
14	20240627	200100	4261702470	9690	9690	9690	9690	0
15	20240627	200000	4261702470	9690	9690	9690	9690	0
16	20240627	195900	4261702470	9690	9690	9690	9690	0
17	20240627	195800	4261702470	9690	9690	9690	9690	0
18	20240627	195700	4261702470	9690	9690	9690	9690	0
19	20240627	195600	4261702470	9690	9690	9690	9690	0
20	20240627	195500	4261702470	9690	9690	9690	9690	0
21	20240627	195400	4261702470	9690	9690	9690	9690	0
22	20240627	195300	4261702470	9690	9690	9690	9690	0
23	20240627	195200	4261702470	9690	9690	9690	9690	0
24	20240627	195100	4261702470	9690	9690	9690	9690	0
25	20240627	195000	4261702470	9690	9690	9690	9690	0
26	20240627	194900	4261702470	9690	9690	9690	9690	0
27	20240627	194800	4261702470	9690	9690	9690	9690	0
28	20240627	194700	4261702470	9690	9690	9690	9690	0
29	20240627	194600	4261702470	9690	9690	9690	9690	0
30	20240627	194500	4261702470	9690	9690	9690	9690	0
31	20240627	194400	4261702470	9690	9690	9690	9690	0
32	20240627	194300	4261702470	9690	9690	9690	9690	4579
33	20240627	194200	4261702470	9690	9690	9690	9690	0
34	20240627	194100	4261702470	9690	9690	9690	9690	0
35	20240627	194000	4261702470	9690	9690	9690	9690	0
36	20240627	193900	4261702470	9690	9690	9690	9690	0
37	20240627	193800	4261702470	9690	9690	9690	9690	0
38	20240627	193700	4261702470	9690	9690	9690	9690	0
39	20240627	193600	4261702470	9690	9690	9690	9690	0
40	20240627	193500	4261702470	9690	9690	9690	9690	0
41	20240627	193400	4261702470	9690	9690	9690	9690	0
42	20240627	193300	4261702470	9690	9690	9690	9690	0
43	20240627	193200	4261702470	9690	9690	9690	9690	0
44	20240627	193100	4261702470	9690	9690	9690	9690	0
45	20240627	193000	4261702470	9690	9690	9690	9690	0
46	20240627	192900	4261702470	9690	9690	9690	9690	0
47	20240627	192800	4261702470	9690	9690	9690	9690	0
48	20240627	192700	4261702470	9690	9690	9690	9690	0
49	20240627	192600	4261702470	9690	9690	9690	9690	0
50	20240627	192500	4261702470	9690	9690	9690	9690	0
51	20240627	192400	4261702470	9690	9690	9690	9690	0
52	20240627	192300	4261702470	9690	9690	9690	9690	0
53	20240627	192200	4261702470	9690	9690	9690	9690	0
54	20240627	192100	4261702470	9690	9690	9690	9690	0
55	20240627	192000	4261702470	9690	9690	9690	9690	0
56	20240627	191900	4261702470	9690	9690	9690	9690	0
57	20240627	191800	4261702470	9690	9690	9690	9690	0
58	20240627	191700	4261702470	9690	9690	9690	9690	0
59	20240627	191600	4261702470	9690	9690	9690	9690	0
60	20240627	191500	4261702470	9690	9690	9690	9690	0
61	20240627	191400	4261702470	9690	9690	9690	9690	0
62	20240627	191300	4261702470	9690	9690	9690	9690	4579
63	20240627	191200	4261702470	9690	9690	9690	9690	0
64	20240627	191100	4261702470	9690	9690	9690	9690	0
65	20240627	191000	4261702470	9690	9690	9690	9690	0
66	20240627	190900	4261702470	9690	9690	9690	9690	0
67	20240627	190800	4261702470	9690	9690	9690	9690	0
68	20240627	190700	4261702470	9690	9690	9690	9690	0
69	20240627	190600	4261702470	9690	9690	9690	9690	0
70	20240627	190500	4261702470	9690	9690	9690	9690	0
71	20240627	190400	4261702470	9690	9690	9690	9690	0
72	20240627	190300	4261702470	9690	9690	9690	9690	0
73	20240627	190200	4261702470	9690	9690	9690	9690	0
74	20240627	190100	4261702470	9690	9690	9690	9690	0
75	20240627	190000	4261702470	9690	9690	9690	9690	0
76	20240627	185900	4261702470	9690	9690	9690	9690	0
77	20240627	185800	4261702470	9690	9690	9690	9690	0
78	20240627	185700	4261702470	9690	9690	9690	9690	0
79	20240627	185600	4261702470	9690	9690	9690	9690	0
80	20240627	185500	4261702470	9690	9690	9690	9690	0
81	20240627	185400	4261702470	9690	9690	9690	9690	0
82	20240627	185300	4261702470	9690	9690	9690	9690	0
83	20240627	185200	4261702470	9690	9690	9690	9690	0
84	20240627	185100	4261702470	9690	9690	9690	9690	0
85	20240627	185000	4261702470	9690	9690	9690	9690	0
86	20240627	184900	4261702470	9690	9690	9690	9690	0
87	20240627	184800	4261702470	9690	9690	9690	9690	0
88	20240627	184700	4261702470	9690	9690	9690	9690	0
89	20240627	184600	4261702470	9690	9690	9690	9690	0
90	20240627	184500	4261702470	9690	9690	9690	9690	0
91	20240627	184400	4261702470	9690	9690	9690	9690	0
92	20240627	184300	4261702470	9690	9690	9690	9690	4579
93	20240627	184200	4261702470	9690	9690	9690	9690	0
94	20240627	184100	4261702470	9690	9690	9690	9690	0
95	20240627	184000	4261702470	9690	9690	9690	9690	0
96	20240627	183900	4261702470	9690	9690	9690	9690	0
97	20240627	183800	4261702470	9690	9690	9690	9690	0
98	20240627	183700	4261702470	9690	9690	9690	9690	0
99	20240627	183600	4261702470	9690	9690	9690	9690	0
100	20240627	183500	4261702470	9690	9690	9690	9690	0
101	20240627	183400	4261702470	9690	9690	9690	9690	0
102	20240627	183300	4261702470	9690	9690	9690	9690	0
103	20240627	183200	4261702470	9690	9690	9690	9690	0
104	20240627	183100	4261702470	9690	9690	9690	9690	0
105	20240627	183000	4261702470	9690	9690	9690	9690	0
106	20240627	182900	4261702470	9690	9690	9690	9690	0
107	20240627	182800	4261702470	9690	9690	9690	9690	0
108	20240627	182700	4261702470	9690	9690	9690	9690	0
109	20240627	182600	4261702470	9690	9690	9690	9690	0
110	20240627	182500	4261702470	9690	9690	9690	9690	0
111	20240627	182400	4261702470	9690	9690	9690	9690	0
112	20240627	182300	4261702470	9690	9690	9690	9690	0
113	20240627	182200	4261702470	9690	9690	9690	9690	0
114	20240627	182100	4261702470	9690	9690	9690	9690	0
115	20240627	182000	4261702470	9690	9690	9690	9690	0
116	20240627	181900	4261702470	9690	9690	9690	9690	0
117	20240627	181800	4261702470	9690	9690	9690	9690	0
118	20240627	181700	4261702470	9690	9690	9690	9690	0
119	20240627	181600	4261702470	9690	9690	9690	9690	0
120	20240627	181500	4261702470	9690	9690	9690	9690	0
121	20240627	181400	4261702470	9690	9690	9690	9690	0
122	20240627	181300	4261702470	9690	9690	9690	9690	4579
123	20240627	181200	4261702470	9690	9690	9690	9690	0
124	20240627	181100	4261702470	9690	9690	9690	9690	0
125	20240627	181000	4261702470	9690	9690	9690	9690	0
126	20240627	180900	4261702470	9690	9690	9690	9690	0
127	20240627	180800	4261702470	9690	9690	9690	9690	0
128	20240627	180700	4261702470	9690	9690	9690	9690	0
129	20240627	180600	4261702470	9690	9690	9690	9690	0
130	20240627	180500	4261702470	9690	9690	9690	9690	0
131	20240627	180400	4261702470	9690	9690	9690	9690	0
132	20240627	180300	4261702470	9690	9690	9690	9690	0
133	20240627	180200	4261702470	9690	9690	9690	9690	0
134	20240627	180100	4261702470	9690	9690	9690	9690	0
135	20240627	180000	4261702470	9690	9690	9690	9690	0
136	20240627	175900	4261702470	9690	9690	9690	9690	0
137	20240627	175800	4261702470	9690	9690	9690	9690	0
138	20240627	175700	4261702470	9690	9690	9690	9690	0
139	20240627	175600	4261702470	9690	9690	9690	9690	0
140	20240627	175500	4261702470	9690	9690	9690	9690	0
141	20240627	175400	4261702470	9690	9690	9690	9690	0
142	20240627	175300	4261702470	9690	9690	9690	9690	0
143	20240627	175200	4261702470	9690	9690	9690	9690	0
144	20240627	175100	4261702470	9690	9690	9690	9690	0
145	20240627	175000	4261702470	9690	9690	9690	9690	0
146	20240627	174900	4261702470	9690	9690	9690	9690	0
147	20240627	174800	4261702470	9690	9690	9690	9690	0
148	20240627	174700	4261702470	9690	9690	9690	9690	0
149	20240627	174600	4261702470	9690	9690	9690	9690	0
150	20240627	174500	4261702470	9690	9690	9690	9690	0
151	20240627	174400	4261702470	9690	9690	9690	9690	0
152	20240627	174300	4261702470	9690	9690	9690	9690	4579
153	20240627	174200	4261702470	9690	9690	9690	9690	0
154	20240627	174100	4261702470	9690	9690	9690	9690	0
155	20240627	174000	4261702470	9690	9690	9690	9690	0
156	20240627	173900	4261702470	9690	9690	9690	9690	0
157	20240627	173800	4261702470	9690	9690	9690	9690	0
158	20240627	173700	4261702470	9690	9690	9690	9690	0
159	20240627	173600	4261702470	9690	9690	9690	9690	0
160	20240627	173500	4261702470	9690	9690	9690	9690	0
161	20240627	173400	4261702470	9690	9690	9690	9690	0
162	20240627	173300	4261702470	9690	9690	9690	9690	0
163	20240627	173200	4261702470	9690	9690	9690	9690	0
164	20240627	173100	4261702470	9690	9690	9690	9690	0
165	20240627	173000	4261702470	9690	9690	9690	9690	0
166	20240627	172900	4261702470	9690	9690	9690	9690	0
167	20240627	172800	4261702470	9690	9690	9690	9690	0
168	20240627	172700	4261702470	9690	9690	9690	9690	0
169	20240627	172600	4261702470	9690	9690	9690	9690	0
170	20240627	172500	4261702470	9690	9690	9690	9690	0
171	20240627	172400	4261702470	9690	9690	9690	9690	0
172	20240627	172300	4261702470	9690	9690	9690	9690	0
173	20240627	172200	4261702470	9690	9690	9690	9690	0
174	20240627	172100	4261702470	9690	9690	9690	9690	0
175	20240627	172000	4261702470	9690	9690	9690	9690	0
176	20240627	171900	4261702470	9690	9690	9690	9690	0
177	20240627	171800	4261702470	9690	9690	9690	9690	0
178	20240627	171700	4261702470	9690	9690	9690	9690	0
179	20240627	171600	4261702470	9690	9690	9690	9690	0
180	20240627	171500	4261702470	9690	9690	9690	9690	0
181	20240627	171400	4261702470	9690	9690	9690	9690	0
182	20240627	171300	4261702470	9690	9690	9690	9690	4579
183	20240627	171200	4261702470	9690	9690	9690	9690	0
184	20240627	171100	4261702470	9690	9690	9690	9690	0
185	20240627	171000	4261702470	9690	9690	9690	9690	0
186	20240627	170900	4261702470	9690	9690	9690	9690	0
187	20240627	170800	4261702470	9690	9690	9690	9690	0
188	20240627	170700	4261702470	9690	9690	9690	9690	0
189	20240627	170600	4261702470	9690	9690	9690	9690	0
190	20240627	170500	4261702470	9690	9690	9690	9690	0
191	20240627	170400	4261702470	9690	9690	9690	9690	0
192	20240627	170300	4261702470	9690	9690	9690	9690	0
193	20240627	170200	4261702470	9690	9690	9690	9690	0
194	20240627	170100	4261702470	9690	9690	9690	9690	0
195	20240627	170000	4261702470	9690	9690	9690	9690	0
196	20240627	165900	4261702470	9690	9690	9690	9690	0
197	20240627	165800	4261702470	9690	9690	9690	9690	0
198	20240627	165700	4261702470	9690	9690	9690	9690	0
199	20240627	165600	4261702470	9690	9690	9690	9690	0
200	20240627	165500	4261702470	9690	9690	9690	9690	0
201	20240627	165400	4261702470	9690	9690	9690	9690	0
202	20240627	165300	4261702470	9690	9690	9690	9690	0
203	20240627	165200	4261702470	9690	9690	9690	9690	0
204	20240627	165100	4261702470	9690	9690	9690	9690	0
205	20240627	165000	4261702470	9690	9690	9690	9690	0
206	20240627	164900	4261702470	9690	9690	9690	9690	0
207	20240627	164800	4261702470	9690	9690	9690	9690	0
208	20240627	164700	4261702470	9690	9690	9690	9690	0
209	20240627	164600	4261702470	9690	9690	9690	9690	0
210	20240627	164500	4261702470	9690	9690	9690	9690	0
211	20240627	164400	4261702470	9690	9690	9690	9690	0
212	20240627	164300	4261702470	9690	9690	9690	9690	4579
213	20240627	164200	4261702470	9690	9690	9690	9690	0
214	20240627	164100	4261702470	9690	9690	9690	9690	0
215	20240627	164000	4261702470	9690	9690	9690	9690	0
216	20240627	163900	4261702470	9690	9690	9690	9690	0
217	20240627	163800	4261702470	9690	9690	9690	9690	0
218	20240627	163700	4261702470	9690	9690	9690	9690	0
219	20240627	163600	4261702470	9690	9690	9690	9690	0
220	20240627	163500	4261702470	9690	9690	9690	9690	0
221	20240627	163400	4261702470	9690	9690	9690	9690	0
222	20240627	163300	4261702470	9690	9690	9690	9690	0
223	20240627	163200	4261702470	9690	9690	9690	9690	0
224	20240627	163100	4261702470	9690	9690	9690	9690	0
225	20240627	163000	4261702470	9690	9690	9690	9690	0
226	20240627	162900	4261702470	9690	9690	9690	9690	0
227	20240627	162800	4261702470	9690	9690	9690	9690	0
228	20240627	162700	4261702470	9690	9690	9690	9690	0
229	20240627	162600	4261702470	9690	9690	9690	9690	0
230	20240627	162500	4261702470	9690	9690	9690	9690	0
231	20240627	162400	4261702470	9690	9690	9690	9690	0
232	20240627	162300	4261702470	9690	9690	9690	9690	0
233	20240627	162200	4261702470	9690	9690	9690	9690	0
234	20240627	162100	4261702470	9690	9690	9690	9690	0
235	20240627	162000	4261702470	9690	9690	9690	9690	0
236	20240627	161900	4261702470	9690	9690	9690	9690	0
237	20240627	161800	4261702470	9690	9690	9690	9690	0
238	20240627	161700	4261702470	9690	9690	9690	9690	0
239	20240627	161600	4261702470	9690	9690	9690	9690	0
240	20240627	161500	4261702470	9690	9690	9690	9690	0
241	20240627	161400	4261702470	9690	9690	9690	9690	0
242	20240627	161300	4261702470	9690	9690	9690	9690	4579
243	20240627	161200	4261702470	9690	9690	9690	9690	0
244	20240627	161100	4261702470	9690	9690	9690	9690	0
245	20240627	161000	4261702470	9690	9690	9690	9690	0
246	20240627	160900	4261702470	9690	9690	9690	9690	0
247	20240627	160800	4261702470	9690	9690	9690	9690	0
248	20240627	160700	4261702470	9690	9690	9690	9690	0
249	20240627	160600	4261702470	9690	9690	9690	9690	0
250	20240627	160500	4261702470	9690	9690	9690	9690	0
251	20240627	160400	4261702470	9690	9690	9690	9690	0
252	20240627	160300	4261702470	9690	9690	9690	9690	0
253	20240627	160200	4261702470	9690	9690	9690	9690	0
254	20240627	160100	4261702470	9690	9690	9690	9690	0
255	20240627	160000	4261702470	9690	9690	9690	9690	0
256	20240627	155900	4261702470	9690	9690	9690	9690	0
257	20240627	155800	4261702470	9690	9690	9690	9690	0
258	20240627	155700	4261702470	9690	9690	9690	9690	0
259	20240627	155600	4261702470	9690	9690	9690	9690	0
260	20240627	155500	4261702470	9690	9690	9690	9690	0
261	20240627	155400	4261702470	9690	9690	9690	9690	0
262	20240627	155300	4261702470	9690	9690	9690	9690	0
263	20240627	155200	4261702470	9690	9690	9690	9690	0
264	20240627	155100	4261702470	9690	9690	9690	9690	0
265	20240627	155000	4261702470	9690	9690	9690	9690	0
266	20240627	154900	4261702470	9690	9690	9690	9690	0
267	20240627	154800	4261702470	9690	9690	9690	9690	0
268	20240627	154700	4261702470	9690	9690	9690	9690	0
269	20240627	154600	4261702470	9690	9690	9690	9690	0
270	20240627	154500	4261702470	9690	9690	9690	9690	0
271	20240627	154400	4261702470	9690	9690	9690	9690	0
272	20240627	154300	4261702470	9690	9690	9690	9690	4579
273	20240627	154200	4261702470	9690	9690	9690	9690	0
274	20240627	154100	4261702470	9690	9690	9690	9690	0
275	20240627	154000	4261702470	9690	9690	9690	9690	0
276	20240627	153900	4261702470	9690	9690	9690	9690	0
277	20240627	153800	4261702470	9690	9690	9690	9690	0
278	20240627	153700	4261702470	9690	9690	9690	9690	0
279	20240627	153600	4261702470	9690	9690	9690	9690	0
280	20240627	153500	4261702470	9690	9690	9690	9690	0
281	20240627	153400	4261702470	9690	9690	9690	9690	0
282	20240627	153300	4261702470	9690	9690	9690	9690	0
283	20240627	153200	4261702470	9690	9690	9690	9690	0
284	20240627	153100	4261702470	9690	9690	9690	9690	0
285	20240627	153000	4261702470	9690	9690	9690	9690	4579
286	20240627	152900	4217331960	9730	9730	9730	9730	0
287	20240627	152800	4217331960	9730	9730	9730	9730	0
288	20240627	152700	4217331960	9730	9730	9730	9730	0
289	20240627	152600	4217331960	9730	9730	9730	9730	0
290	20240627	152500	4217331960	9730	9730	9730	9730	0
291	20240627	152400	4217331960	9730	9730	9730	9730	0
292	20240627	152300	4217331960	9730	9730	9730	9730	0
293	20240627	152200	4217331960	9730	9730	9730	9730	0
294	20240627	152100	4217331960	9730	9730	9730	9730	0
295	20240627	152000	4217331960	9730	9730	9730	9730	0
296	20240627	151900	4217331960	9730	9720	9730	9670	5013
297	20240627	151800	4168630120	9710	9660	9710	9660	2006
298	20240627	151700	4149216950	9710	9690	9720	9670	5070
299	20240627	151600	4100149910	9700	9700	9720	9700	681
300	20240627	151500	4093539120	9710	9720	9720	9680	1243
301	20240627	151400	4081472960	9720	9690	9720	9650	6553
302	20240627	151300	4017922650	9680	9690	9710	9580	20930
303	20240627	151200	3816731800	9700	9730	9730	9700	2186
304	20240627	151100	3795512970	9730	9710	9730	9700	2872
305	20240627	151000	3767578120	9710	9840	9840	9710	15214
306	20240627	150900	3618657140	9840	9840	9840	9840	122
307	20240627	150800	3617456660	9830	9840	9840	9830	1331
308	20240627	150700	3604361070	9840	9840	9840	9840	334
309	20240627	150600	3601074510	9840	9830	9840	9830	95
310	20240627	150500	3600140510	9830	9840	9840	9830	571
311	20240627	150400	3594527240	9840	9840	9840	9830	106
312	20240627	150300	3593484500	9830	9830	9840	9830	515
313	20240627	150200	3588420550	9830	9830	9830	9830	667
314	20240627	150100	3581863940	9830	9840	9850	9830	1342
315	20240627	150000	3568656640	9840	9840	9860	9840	43
316	20240627	145900	3568233280	9850	9870	9870	9850	501
317	20240627	145800	3563298410	9850	9860	9860	9850	1559
318	20240627	145700	3547936020	9860	9850	9860	9850	103
319	20240627	145600	3546921450	9860	9850	9860	9850	229
320	20240627	145500	3544665510	9850	9860	9860	9850	360
321	20240627	145400	3541118720	9860	9860	9860	9860	50
322	20240627	145300	3540625720	9860	9840	9860	9840	241
323	20240627	145200	3538250540	9840	9840	9840	9840	27
324	20240627	145100	3537984860	9860	9860	9860	9860	162
325	20240627	145000	3536387540	9860	9850	9860	9850	1475
326	20240627	144900	3521858690	9850	9840	9850	9840	1028
327	20240627	144800	3511743070	9830	9830	9830	9830	0
328	20240627	144700	3511743070	9830	9830	9830	9830	28
329	20240627	144600	3511467830	9830	9830	9830	9830	10
330	20240627	144500	3511369530	9830	9830	9830	9830	0
331	20240627	144400	3511369530	9830	9830	9840	9830	247
332	20240627	144300	3508939150	9840	9830	9850	9830	437
333	20240627	144200	3504643000	9830	9840	9840	9830	151
334	20240627	144100	3503157880	9840	9850	9850	9840	213
335	20240627	144000	3501060150	9850	9850	9850	9850	91
336	20240627	143900	3500163800	9840	9840	9840	9840	164
337	20240627	143800	3498550040	9840	9830	9840	9830	278
338	20240627	143700	3495815770	9830	9820	9830	9810	1074
339	20240627	143600	3485278500	9830	9830	9830	9830	156
340	20240627	143500	3483745020	9830	9830	9830	9830	26
341	20240627	143400	3483489440	9830	9830	9830	9830	194
342	20240627	143300	3481582420	9830	9820	9830	9820	894
343	20240627	143200	3472794450	9820	9820	9820	9810	201
344	20240627	143100	3470822560	9830	9830	9830	9830	543
345	20240627	143000	3465484870	9830	9830	9830	9830	0
346	20240627	142900	3465484870	9830	9830	9830	9830	489
347	20240627	142800	3460678000	9830	9850	9850	9830	537
348	20240627	142700	3455393830	9850	9850	9850	9850	3
349	20240627	142600	3455364280	9840	9840	9860	9840	776
350	20240627	142500	3447718110	9840	9830	9850	9820	456
351	20240627	142400	3443233190	9830	9820	9830	9820	358
352	20240627	142300	3439714170	9820	9810	9820	9810	354
353	20240627	142200	3436240190	9800	9810	9810	9800	1599
354	20240627	142100	3420569690	9810	9810	9810	9810	780
355	20240627	142000	3412917890	9820	9820	9820	9810	1071
356	20240627	141900	3402410670	9830	9830	9830	9800	1198
357	20240627	141800	3390658330	9830	9830	9830	9830	20
358	20240627	141700	3390461730	9830	9800	9830	9790	2309
359	20240627	141600	3367841680	9830	9820	9830	9810	494
360	20240627	141500	3362993710	9830	9830	9830	9830	0
361	20240627	141400	3362993710	9830	9830	9830	9830	51
362	20240627	141300	3362492380	9830	9830	9830	9830	130
363	20240627	141200	3361214480	9830	9830	9830	9830	20
364	20240627	141100	3361017880	9830	9830	9830	9810	904
365	20240627	141000	3352147590	9810	9810	9810	9810	654
366	20240627	140900	3345731850	9810	9820	9830	9810	329
367	20240627	140800	3342503740	9840	9840	9840	9840	21
368	20240627	140700	3342297100	9820	9810	9820	9810	1097
369	20240627	140600	3331526080	9820	9820	9820	9810	259
370	20240627	140500	3328982890	9820	9820	9820	9810	64
371	20240627	140400	3328354970	9820	9820	9820	9820	52
372	20240627	140300	3327844330	9820	9820	9820	9820	1
373	20240627	140200	3327834510	9820	9830	9830	9820	792
374	20240627	140100	3320056080	9830	9830	9830	9830	1
375	20240627	140000	3320046250	9830	9840	9840	9830	304
376	20240627	135900	3317057770	9840	9840	9840	9840	1408
377	20240627	135800	3303203050	9840	9850	9850	9840	648
378	20240627	135700	3296824430	9850	9860	9860	9840	315
379	20240627	135600	3293722800	9860	9860	9860	9840	63
380	20240627	135500	3293102830	9840	9840	9840	9840	10
381	20240627	135400	3293004430	9840	9840	9840	9840	20
382	20240627	135300	3292807630	9850	9830	9860	9830	42
383	20240627	135200	3292394720	9830	9850	9860	9830	523
384	20240627	135100	3287247590	9860	9830	9860	9830	270
385	20240627	135000	3284588260	9850	9820	9850	9820	40
386	20240627	134900	3284195400	9840	9820	9840	9820	245
387	20240627	134800	3281789130	9850	9830	9860	9810	1002
388	20240627	134700	3271954810	9830	9870	9870	9830	510
389	20240627	134600	3266933510	9870	9870	9880	9820	4030
390	20240627	134500	3227294530	9870	9860	9870	9860	26
391	20240627	134400	3227038110	9860	9870	9870	9860	495
392	20240627	134300	3222156400	9850	9850	9880	9850	69
393	20240627	134200	3221476170	9880	9880	9880	9880	1
394	20240627	134100	3221466290	9850	9860	9860	9850	777
395	20240627	134000	3213812670	9860	9860	9880	9860	401
396	20240627	133900	3209858790	9860	9860	9860	9860	360
397	20240627	133800	3206309190	9890	9900	9900	9890	11
398	20240627	133700	3206200390	9860	9860	9880	9860	145
399	20240627	133600	3204769850	9870	9880	9880	9870	616
400	20240627	133500	3198689430	9870	9900	9900	9860	1860
401	20240627	133400	3180302360	9900	9900	9900	9900	349
402	20240627	133300	3176847260	9920	9890	9920	9890	381
403	20240627	133200	3173076700	9890	9920	9920	9890	6561
404	20240627	133100	3108099540	9910	9910	9910	9910	51
405	20240627	133000	3107594130	9940	9940	9940	9940	30
406	20240627	132900	3107295930	9910	9940	9940	9910	2958
407	20240627	132800	3077943900	9940	9930	9940	9930	312
408	20240627	132700	3074845630	9930	9920	9930	9920	1302
409	20240627	132600	3061928810	9910	9930	9930	9910	5270
410	20240627	132500	3009683370	9920	9930	9930	9920	1999
411	20240627	132400	2989847220	9920	9960	9970	9920	7722
412	20240627	132300	2913071080	9970	9970	9970	9970	40
413	20240627	132200	2912672280	9970	9980	9980	9970	1070
414	20240627	132100	2902003100	9980	9970	9980	9970	7
415	20240627	132000	2901933260	9980	9980	9980	9980	19
416	20240627	131900	2901743640	9980	9990	9990	9980	104
417	20240627	131800	2900705710	9980	9990	9990	9980	1242
418	20240627	131700	2888310050	9990	9990	9990	9990	10
419	20240627	131600	2888210150	10000	9990	10000	9990	1339
420	20240627	131500	2874833530	10000	10000	10000	10000	2
421	20240627	131400	2874813530	10000	10000	10000	10000	0
422	20240627	131300	2874813530	10000	10000	10000	10000	21
423	20240627	131200	2874603530	10000	9990	10000	9990	32
424	20240627	131100	2874283800	9990	9990	9990	9990	100
425	20240627	131000	2873284800	9990	9980	9990	9980	275
426	20240627	130900	2870540290	9980	9980	9980	9980	15
427	20240627	130800	2870390590	9980	9980	9980	9970	292
428	20240627	130700	2867476610	9980	9980	9980	9970	566
429	20240627	130600	2861833350	9980	9990	9990	9980	542
430	20240627	130500	2856424090	9990	9990	9990	9990	0
431	20240627	130400	2856424090	9990	9990	9990	9990	39
432	20240627	130300	2856034480	9990	9990	9990	9990	25
433	20240627	130200	2855784730	10000	10000	10000	10000	0
434	20240627	130100	2855784730	10000	9990	10000	9980	739
435	20240627	130000	2848403340	10000	10000	10000	10000	2
436	20240627	125900	2848383340	10000	9990	10000	9990	83
437	20240627	125800	2847554150	9990	9990	10000	9990	869
438	20240627	125700	2838872590	9990	9990	9990	9990	131
439	20240627	125600	2837563900	9990	10000	10000	9990	361
440	20240627	125500	2833955000	10000	10000	10000	10000	3
441	20240627	125400	2833925000	9970	9990	9990	9970	530
442	20240627	125300	2828635880	10000	10000	10000	10000	1130
443	20240627	125200	2817335880	10020	10010	10020	10010	1002
444	20240627	125100	2807305840	10020	10020	10020	10020	0
445	20240627	125000	2807305840	10020	10010	10020	10000	2480
446	20240627	124900	2782485000	10020	10010	10030	10010	265
447	20240627	124800	2779829700	10020	10020	10020	10020	985
448	20240627	124700	2769960000	10040	10030	10040	10030	3
449	20240627	124600	2769929890	10040	10040	10040	10040	225
450	20240627	124500	2767670890	10040	10030	10040	10030	6
451	20240627	124400	2767610660	10040	10040	10040	10040	5
452	20240627	124300	2767560460	10040	10030	10040	10020	1383
453	20240627	124200	2753694090	10030	10030	10030	10030	288
454	20240627	124100	2750805450	10040	10040	10040	10040	0
455	20240627	124000	2750805450	10040	10020	10040	10020	216
456	20240627	123900	2748640540	10020	10020	10020	10020	0
457	20240627	123800	2748640540	10020	10020	10020	10020	0
458	20240627	123700	2748640540	10020	10010	10020	10010	146
459	20240627	123600	2747178620	10010	10010	10020	10010	809
460	20240627	123500	2739080480	10010	10010	10010	10010	0
461	20240627	123400	2739080480	10010	10020	10020	10010	1951
462	20240627	123300	2719549620	10020	10020	10020	10010	196
463	20240627	123200	2717585710	10020	10020	10020	10020	820
464	20240627	123100	2709369310	10040	10040	10040	10040	0
465	20240627	123000	2709369310	10040	10040	10040	10040	0
466	20240627	122900	2709369310	10040	10020	10040	10020	280
467	20240627	122800	2706563690	10020	10010	10040	10010	249
468	20240627	122700	2704070160	10010	10030	10040	10010	1106
469	20240627	122600	2692973890	10030	10030	10030	10030	194
470	20240627	122500	2691028070	10030	10030	10030	10030	4
471	20240627	122400	2690987950	10010	10010	10010	10010	200
472	20240627	122300	2688985950	10010	10030	10030	10010	4
473	20240627	122200	2688945870	10030	10010	10030	10010	56
474	20240627	122100	2688385290	10010	10010	10010	10010	6
475	20240627	122000	2688325230	10030	10040	10040	10010	42
476	20240627	121900	2687903660	10040	10030	10040	9980	456
477	20240627	121800	2683345240	9980	10040	10040	9970	2300
478	20240627	121700	2660385790	10070	10040	10070	10000	5124
479	20240627	121600	2609092540	10040	10040	10040	10040	0
480	20240627	121500	2609092540	10040	10070	10070	10040	2860
481	20240627	121400	2580342530	10070	10070	10070	10070	193
482	20240627	121300	2578399020	10070	10080	10090	10070	1116
483	20240627	121200	2567150600	10080	10080	10080	10080	14
484	20240627	121100	2567009480	10090	10090	10090	10090	0
485	20240627	121000	2567009480	10090	10070	10090	10070	813
486	20240627	120900	2558815590	10070	10070	10070	10070	106
487	20240627	120800	2557748170	10070	10070	10070	10070	719
488	20240627	120700	2550507840	10070	10070	10080	10070	255
489	20240627	120600	2547938480	10070	10050	10070	10050	80
490	20240627	120500	2547134340	10050	10070	10070	10050	172
491	20240627	120400	2545405530	10080	10070	10100	10070	131
492	20240627	120300	2544084440	10100	10090	10100	10090	908
493	20240627	120200	2534922710	10090	10080	10090	10080	7
494	20240627	120100	2534852140	10070	10070	10070	10060	166
495	20240627	120000	2533181400	10090	10060	10090	10060	1279
496	20240627	115900	2520298830	10070	10070	10070	10070	75
497	20240627	115800	2519543580	10080	10080	10080	10080	11
498	20240627	115700	2519432700	10090	10090	10090	10090	33
499	20240627	115600	2519099730	10100	10100	10100	10100	1
500	20240627	115500	2519089630	10070	10070	10070	10070	1
501	20240627	115400	2519079560	10100	10080	10100	10080	4
502	20240627	115300	2519039210	10070	10070	10070	10070	3
503	20240627	115200	2519009000	10060	10090	10100	10060	611
504	20240627	115100	2512853830	10090	10090	10100	10090	278
505	20240627	115000	2510048460	10090	10090	10090	10070	18
506	20240627	114900	2509866860	10090	10090	10090	10090	30
507	20240627	114800	2509564160	10090	10080	10090	10080	1136
508	20240627	114700	2498109740	10070	10070	10070	10070	255
509	20240627	114600	2495541890	10070	10060	10070	10060	37
510	20240627	114500	2495169350	10070	10070	10070	10070	0
511	20240627	114400	2495169350	10070	10050	10070	10050	345
512	20240627	114300	2491702070	10050	10050	10050	10040	452
513	20240627	114200	2487161040	10050	10050	10050	10050	572
514	20240627	114100	2481412440	10050	10050	10050	10050	0
515	20240627	114000	2481412440	10050	10050	10070	10050	806
516	20240627	113900	2473312120	10050	10060	10060	10050	480
517	20240627	113800	2468483360	10070	10060	10070	10060	566
518	20240627	113700	2462787740	10070	10070	10070	10070	0
519	20240627	113600	2462787740	10070	10080	10080	10070	244
520	20240627	113500	2460330650	10070	10050	10070	10050	185
521	20240627	113400	2458469550	10070	10050	10070	10050	976
522	20240627	113300	2448649030	10040	10060	10060	10040	576
523	20240627	113200	2442860260	10080	10050	10080	10040	157
524	20240627	113100	2441282390	10050	10070	10090	10050	3146
525	20240627	113000	2409630910	10090	10090	10090	10080	9
526	20240627	112900	2409540110	10080	10070	10080	10060	3588
527	20240627	112800	2373441890	10090	10080	10090	10080	535
528	20240627	112700	2368049030	10080	10080	10080	10080	8
529	20240627	112600	2367968390	10080	10070	10080	10070	168
530	20240627	112500	2366276620	10100	10080	10100	10060	978
531	20240627	112400	2356428670	10070	10070	10080	10070	1423
532	20240627	112300	2342097200	10070	10080	10090	10070	1954
533	20240627	112200	2322415410	10080	10100	10100	10080	484
534	20240627	112100	2317532140	10100	10110	10110	10100	184
535	20240627	112000	2315673020	10100	10100	10120	10080	1799
536	20240627	111900	2297519850	10110	10120	10130	10110	152
537	20240627	111800	2295983040	10120	10130	10130	10120	839
538	20240627	111700	2287485000	10140	10140	10140	10140	723
539	20240627	111600	2280153780	10140	10140	10140	10140	43
540	20240627	111500	2279717760	10140	10140	10150	10140	389
541	20240627	111400	2275773290	10130	10160	10160	10130	30
542	20240627	111300	2275469090	10160	10160	10160	10130	276
543	20240627	111200	2272665840	10160	10140	10160	10130	36
544	20240627	111100	2272300710	10130	10140	10140	10130	2374
545	20240627	111000	2248251080	10160	10160	10160	10140	794
546	20240627	110900	2240194960	10150	10150	10150	10150	0
547	20240627	110800	2240194960	10150	10160	10160	10150	100
548	20240627	110700	2239179660	10160	10170	10170	10160	130
549	20240627	110600	2237857590	10170	10150	10170	10150	1189
550	20240627	110500	2225781380	10140	10150	10150	10140	345
551	20240627	110400	2222280140	10140	10150	10150	10140	338
552	20240627	110300	2218851170	10150	10130	10150	10130	149
553	20240627	110200	2217338840	10140	10130	10140	10130	276
554	20240627	110100	2214540460	10140	10150	10150	10140	51
555	20240627	110000	2214023310	10140	10130	10140	10130	130
556	20240627	105900	2212705210	10130	10130	10130	10130	0
557	20240627	105800	2212705210	10130	10140	10140	10130	937
558	20240627	105700	2203213370	10130	10130	10150	10130	2299
559	20240627	105600	2179924100	10140	10130	10140	10120	191
560	20240627	105500	2177990670	10130	10150	10150	10130	130
561	20240627	105400	2176671190	10150	10140	10150	10140	204
562	20240627	105300	2174602620	10160	10150	10160	10140	315
563	20240627	105200	2171407310	10150	10140	10150	10140	10
564	20240627	105100	2171305900	10150	10150	10150	10120	675
565	20240627	105000	2164461810	10170	10150	10170	10150	211
566	20240627	104900	2162320140	10170	10160	10170	10160	2
567	20240627	104800	2162299810	10150	10160	10160	10150	700
568	20240627	104700	2155192810	10160	10160	10180	10150	501
569	20240627	104600	2150096190	10150	10160	10160	10150	478
570	20240627	104500	2145240720	10150	10150	10150	10150	470
571	20240627	104400	2140470220	10160	10160	10160	10160	76
572	20240627	104300	2139698060	10170	10170	10180	10170	114
573	20240627	104200	2138538650	10170	10180	10180	10170	249
574	20240627	104100	2136005080	10180	10190	10190	10180	1049
575	20240627	104000	2125320480	10190	10180	10190	10170	47
576	20240627	103900	2124842430	10190	10180	10190	10170	913
577	20240627	103800	2115548420	10180	10170	10180	10170	507
578	20240627	103700	2110390840	10170	10170	10170	10170	6
579	20240627	103600	2110329820	10160	10160	10160	10160	1
580	20240627	103500	2110319660	10160	10170	10170	10160	720
581	20240627	103400	2103001330	10160	10150	10170	10150	1265
582	20240627	103300	2090150540	10150	10140	10150	10140	2
583	20240627	103200	2090130250	10150	10130	10150	10130	726
584	20240627	103100	2082775760	10150	10140	10150	10140	382
585	20240627	103000	2078900690	10140	10160	10160	10140	324
586	20240627	102900	2075612260	10160	10170	10170	10150	387
587	20240627	102800	2071676520	10160	10110	10170	10110	763
588	20240627	102700	2063930950	10110	10120	10150	10100	679
589	20240627	102600	2057055040	10110	10110	10110	10110	183
590	20240627	102500	2055204910	10120	10120	10130	10120	123
591	20240627	102400	2053960130	10120	10120	10120	10120	167
592	20240627	102300	2052270090	10120	10120	10130	10110	22
593	20240627	102200	2052047460	10110	10090	10130	10090	758
594	20240627	102100	2044383230	10080	10070	10080	10070	115
595	20240627	102000	2043224050	10060	10080	10080	10060	758
596	20240627	101900	2035593950	10090	10080	10100	10080	587
597	20240627	101800	2029665770	10100	10090	10100	10080	1491
598	20240627	101700	2014631210	10080	10080	10090	10080	1400
599	20240627	101600	2000513440	10080	10110	10110	10080	3
600	20240627	101500	2000483160	10070	10100	10110	10070	419
601	20240627	101400	1996262900	10120	10100	10120	10060	4269
602	20240627	101300	1953210030	10120	10130	10130	10110	2330
603	20240627	101200	1929636370	10150	10140	10150	10140	285
604	20240627	101100	1926746400	10150	10150	10150	10150	422
605	20240627	101000	1922463100	10150	10120	10150	10120	690
606	20240627	100900	1915465140	10130	10130	10130	10130	205
607	20240627	100800	1913388490	10150	10150	10150	10150	416
608	20240627	100700	1909166090	10160	10160	10160	10160	0
609	20240627	100600	1909166090	10160	10150	10160	10150	12
610	20240627	100500	1909044250	10150	10160	10180	10150	1465
611	20240627	100400	1894163820	10160	10170	10170	10160	323
612	20240627	100300	1890878990	10170	10170	10170	10170	541
613	20240627	100200	1885377020	10150	10150	10150	10150	135
614	20240627	100100	1884006770	10170	10170	10170	10170	511
615	20240627	100000	1878809900	10160	10160	10170	10150	70
616	20240627	095900	1878098890	10160	10160	10160	10160	117
617	20240627	095800	1876910170	10160	10160	10160	10150	10
618	20240627	095700	1876808600	10160	10160	10160	10150	92
619	20240627	095600	1875874680	10160	10160	10160	10150	345
620	20240627	095500	1872371030	10150	10150	10150	10130	592
621	20240627	095400	1866374030	10160	10150	10160	10130	607
622	20240627	095300	1860211560	10150	10130	10150	10120	2820
623	20240627	095200	1831670620	10130	10140	10140	10130	716
624	20240627	095100	1824417500	10140	10170	10170	10140	902
625	20240627	095000	1815258070	10170	10180	10180	10170	44
626	20240627	094900	1814810240	10180	10180	10180	10170	663
627	20240627	094800	1808061110	10180	10170	10180	10170	1384
628	20240627	094700	1793973260	10170	10150	10170	10150	363
629	20240627	094600	1790287980	10140	10180	10180	10140	2662
630	20240627	094500	1763263770	10180	10180	10180	10170	411
631	20240627	094400	1759079860	10150	10190	10190	10150	106
632	20240627	094300	1758002250	10180	10150	10190	10150	1448
633	20240627	094200	1743300530	10150	10110	10150	10100	1300
634	20240627	094100	1730134660	10110	10140	10140	10110	459
635	20240627	094000	1725490750	10140	10150	10150	10140	1022
636	20240627	093900	1715127650	10140	10120	10140	10110	1202
637	20240627	093800	1702958600	10120	10100	10140	10100	1657
638	20240627	093700	1686204610	10100	10100	10100	10100	481
639	20240627	093600	1681346510	10120	10120	10120	10100	98
640	20240627	093500	1680356010	10100	10110	10120	10100	1028
641	20240627	093400	1669971060	10140	10120	10140	10100	1306
642	20240627	093300	1656754460	10140	10150	10150	10120	1988
643	20240627	093200	1636609520	10150	10160	10180	10140	705
644	20240627	093100	1629458280	10160	10190	10190	10160	1511
645	20240627	093000	1614072370	10190	10190	10200	10190	536
646	20240627	092900	1608608880	10200	10210	10210	10200	737
647	20240627	092800	1601090830	10210	10190	10210	10180	2387
648	20240627	092700	1576754560	10190	10190	10210	10190	492
649	20240627	092600	1571739840	10170	10200	10210	10170	2399
650	20240627	092500	1547298450	10200	10180	10200	10170	1726
651	20240627	092400	1529700920	10140	10180	10180	10140	1606
652	20240627	092300	1513362760	10170	10140	10170	10130	3240
653	20240627	092200	1480512570	10160	10140	10170	10140	1099
654	20240627	092100	1469352400	10140	10150	10170	10140	704
655	20240627	092000	1462212570	10170	10150	10170	10150	242
656	20240627	091900	1459755490	10180	10180	10180	10150	6142
657	20240627	091800	1397399220	10180	10180	10210	10150	1907
658	20240627	091700	1377965140	10180	10150	10180	10150	1037
659	20240627	091600	1367438700	10150	10180	10190	10150	898
660	20240627	091500	1358309220	10150	10150	10180	10150	1823
661	20240627	091400	1339805500	10150	10170	10230	10150	2958
662	20240627	091300	1309620470	10150	10170	10210	10120	3452
663	20240627	091200	1274550260	10170	10150	10170	10120	5944
664	20240627	091100	1214247000	10150	10170	10170	10130	1372
665	20240627	091000	1200333970	10160	10140	10170	10130	3802
666	20240627	090900	1161755460	10160	10220	10220	10140	4350
667	20240627	090800	1117463300	10230	10200	10240	10190	5623
668	20240627	090700	1060076340	10200	10160	10250	10150	14610
669	20240627	090600	910693710	10160	10180	10190	10140	5099
670	20240627	090500	858834920	10190	10190	10220	10140	8792
671	20240627	090400	769238850	10190	10140	10220	10070	24308
672	20240627	090300	521881840	10150	10140	10150	10060	10556
673	20240627	090200	414964180	10160	10040	10170	10030	14250
674	20240627	090100	270896520	10010	10030	10170	10000	18786
675	20240627	090000	82120090	10050	9900	10050	9900	8002