KissMeData/214260/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204200	289323410	9780	9780	9780	9780	1298
3	20240627	204100	289323410	9780	9780	9780	9780	0
4	20240627	204000	289323410	9780	9780	9780	9780	0
5	20240627	203900	289323410	9780	9780	9780	9780	0
6	20240627	203800	289323410	9780	9780	9780	9780	0
7	20240627	203700	289323410	9780	9780	9780	9780	0
8	20240627	203600	289323410	9780	9780	9780	9780	0
9	20240627	203500	289323410	9780	9780	9780	9780	0
10	20240627	203400	289323410	9780	9780	9780	9780	0
11	20240627	203300	289323410	9780	9780	9780	9780	0
12	20240627	203200	289323410	9780	9780	9780	9780	0
13	20240627	203100	289323410	9780	9780	9780	9780	0
14	20240627	203000	289323410	9780	9780	9780	9780	0
15	20240627	202900	289323410	9780	9780	9780	9780	0
16	20240627	202800	289323410	9780	9780	9780	9780	0
17	20240627	202700	289323410	9780	9780	9780	9780	0
18	20240627	202600	289323410	9780	9780	9780	9780	0
19	20240627	202500	289323410	9780	9780	9780	9780	0
20	20240627	202400	289323410	9780	9780	9780	9780	0
21	20240627	202300	289323410	9780	9780	9780	9780	0
22	20240627	202200	289323410	9780	9780	9780	9780	0
23	20240627	202100	289323410	9780	9780	9780	9780	0
24	20240627	202000	289323410	9780	9780	9780	9780	0
25	20240627	201900	289323410	9780	9780	9780	9780	0
26	20240627	201800	289323410	9780	9780	9780	9780	0
27	20240627	201700	289323410	9780	9780	9780	9780	0
28	20240627	201600	289323410	9780	9780	9780	9780	0
29	20240627	201500	289323410	9780	9780	9780	9780	0
30	20240627	201400	289323410	9780	9780	9780	9780	0
31	20240627	201300	289323410	9780	9780	9780	9780	0
32	20240627	201200	289323410	9780	9780	9780	9780	1298
33	20240627	201100	289323410	9780	9780	9780	9780	0
34	20240627	201000	289323410	9780	9780	9780	9780	0
35	20240627	200900	289323410	9780	9780	9780	9780	0
36	20240627	200800	289323410	9780	9780	9780	9780	0
37	20240627	200700	289323410	9780	9780	9780	9780	0
38	20240627	200600	289323410	9780	9780	9780	9780	0
39	20240627	200500	289323410	9780	9780	9780	9780	0
40	20240627	200400	289323410	9780	9780	9780	9780	0
41	20240627	200300	289323410	9780	9780	9780	9780	0
42	20240627	200200	289323410	9780	9780	9780	9780	0
43	20240627	200100	289323410	9780	9780	9780	9780	0
44	20240627	200000	289323410	9780	9780	9780	9780	0
45	20240627	195900	289323410	9780	9780	9780	9780	0
46	20240627	195800	289323410	9780	9780	9780	9780	0
47	20240627	195700	289323410	9780	9780	9780	9780	0
48	20240627	195600	289323410	9780	9780	9780	9780	0
49	20240627	195500	289323410	9780	9780	9780	9780	0
50	20240627	195400	289323410	9780	9780	9780	9780	0
51	20240627	195300	289323410	9780	9780	9780	9780	0
52	20240627	195200	289323410	9780	9780	9780	9780	0
53	20240627	195100	289323410	9780	9780	9780	9780	0
54	20240627	195000	289323410	9780	9780	9780	9780	0
55	20240627	194900	289323410	9780	9780	9780	9780	0
56	20240627	194800	289323410	9780	9780	9780	9780	0
57	20240627	194700	289323410	9780	9780	9780	9780	0
58	20240627	194600	289323410	9780	9780	9780	9780	0
59	20240627	194500	289323410	9780	9780	9780	9780	0
60	20240627	194400	289323410	9780	9780	9780	9780	0
61	20240627	194300	289323410	9780	9780	9780	9780	0
62	20240627	194200	289323410	9780	9780	9780	9780	1298
63	20240627	194100	289323410	9780	9780	9780	9780	0
64	20240627	194000	289323410	9780	9780	9780	9780	0
65	20240627	193900	289323410	9780	9780	9780	9780	0
66	20240627	193800	289323410	9780	9780	9780	9780	0
67	20240627	193700	289323410	9780	9780	9780	9780	0
68	20240627	193600	289323410	9780	9780	9780	9780	0
69	20240627	193500	289323410	9780	9780	9780	9780	0
70	20240627	193400	289323410	9780	9780	9780	9780	0
71	20240627	193300	289323410	9780	9780	9780	9780	0
72	20240627	193200	289323410	9780	9780	9780	9780	0
73	20240627	193100	289323410	9780	9780	9780	9780	0
74	20240627	193000	289323410	9780	9780	9780	9780	0
75	20240627	192900	289323410	9780	9780	9780	9780	0
76	20240627	192800	289323410	9780	9780	9780	9780	0
77	20240627	192700	289323410	9780	9780	9780	9780	0
78	20240627	192600	289323410	9780	9780	9780	9780	0
79	20240627	192500	289323410	9780	9780	9780	9780	0
80	20240627	192400	289323410	9780	9780	9780	9780	0
81	20240627	192300	289323410	9780	9780	9780	9780	0
82	20240627	192200	289323410	9780	9780	9780	9780	0
83	20240627	192100	289323410	9780	9780	9780	9780	0
84	20240627	192000	289323410	9780	9780	9780	9780	0
85	20240627	191900	289323410	9780	9780	9780	9780	0
86	20240627	191800	289323410	9780	9780	9780	9780	0
87	20240627	191700	289323410	9780	9780	9780	9780	0
88	20240627	191600	289323410	9780	9780	9780	9780	0
89	20240627	191500	289323410	9780	9780	9780	9780	0
90	20240627	191400	289323410	9780	9780	9780	9780	0
91	20240627	191300	289323410	9780	9780	9780	9780	0
92	20240627	191200	289323410	9780	9780	9780	9780	1298
93	20240627	191100	289323410	9780	9780	9780	9780	0
94	20240627	191000	289323410	9780	9780	9780	9780	0
95	20240627	190900	289323410	9780	9780	9780	9780	0
96	20240627	190800	289323410	9780	9780	9780	9780	0
97	20240627	190700	289323410	9780	9780	9780	9780	0
98	20240627	190600	289323410	9780	9780	9780	9780	0
99	20240627	190500	289323410	9780	9780	9780	9780	0
100	20240627	190400	289323410	9780	9780	9780	9780	0
101	20240627	190300	289323410	9780	9780	9780	9780	0
102	20240627	190200	289323410	9780	9780	9780	9780	0
103	20240627	190100	289323410	9780	9780	9780	9780	0
104	20240627	190000	289323410	9780	9780	9780	9780	0
105	20240627	185900	289323410	9780	9780	9780	9780	0
106	20240627	185800	289323410	9780	9780	9780	9780	0
107	20240627	185700	289323410	9780	9780	9780	9780	0
108	20240627	185600	289323410	9780	9780	9780	9780	0
109	20240627	185500	289323410	9780	9780	9780	9780	0
110	20240627	185400	289323410	9780	9780	9780	9780	0
111	20240627	185300	289323410	9780	9780	9780	9780	0
112	20240627	185200	289323410	9780	9780	9780	9780	0
113	20240627	185100	289323410	9780	9780	9780	9780	0
114	20240627	185000	289323410	9780	9780	9780	9780	0
115	20240627	184900	289323410	9780	9780	9780	9780	0
116	20240627	184800	289323410	9780	9780	9780	9780	0
117	20240627	184700	289323410	9780	9780	9780	9780	0
118	20240627	184600	289323410	9780	9780	9780	9780	0
119	20240627	184500	289323410	9780	9780	9780	9780	0
120	20240627	184400	289323410	9780	9780	9780	9780	0
121	20240627	184300	289323410	9780	9780	9780	9780	0
122	20240627	184200	289323410	9780	9780	9780	9780	1298
123	20240627	184100	289323410	9780	9780	9780	9780	0
124	20240627	184000	289323410	9780	9780	9780	9780	0
125	20240627	183900	289323410	9780	9780	9780	9780	0
126	20240627	183800	289323410	9780	9780	9780	9780	0
127	20240627	183700	289323410	9780	9780	9780	9780	0
128	20240627	183600	289323410	9780	9780	9780	9780	0
129	20240627	183500	289323410	9780	9780	9780	9780	0
130	20240627	183400	289323410	9780	9780	9780	9780	0
131	20240627	183300	289323410	9780	9780	9780	9780	0
132	20240627	183200	289323410	9780	9780	9780	9780	0
133	20240627	183100	289323410	9780	9780	9780	9780	0
134	20240627	183000	289323410	9780	9780	9780	9780	0
135	20240627	182900	289323410	9780	9780	9780	9780	0
136	20240627	182800	289323410	9780	9780	9780	9780	0
137	20240627	182700	289323410	9780	9780	9780	9780	0
138	20240627	182600	289323410	9780	9780	9780	9780	0
139	20240627	182500	289323410	9780	9780	9780	9780	0
140	20240627	182400	289323410	9780	9780	9780	9780	0
141	20240627	182300	289323410	9780	9780	9780	9780	0
142	20240627	182200	289323410	9780	9780	9780	9780	0
143	20240627	182100	289323410	9780	9780	9780	9780	0
144	20240627	182000	289323410	9780	9780	9780	9780	0
145	20240627	181900	289323410	9780	9780	9780	9780	0
146	20240627	181800	289323410	9780	9780	9780	9780	0
147	20240627	181700	289323410	9780	9780	9780	9780	0
148	20240627	181600	289323410	9780	9780	9780	9780	0
149	20240627	181500	289323410	9780	9780	9780	9780	0
150	20240627	181400	289323410	9780	9780	9780	9780	0
151	20240627	181300	289323410	9780	9780	9780	9780	0
152	20240627	181200	289323410	9780	9780	9780	9780	1298
153	20240627	181100	289323410	9780	9780	9780	9780	0
154	20240627	181000	289323410	9780	9780	9780	9780	0
155	20240627	180900	289323410	9780	9780	9780	9780	0
156	20240627	180800	289323410	9780	9780	9780	9780	0
157	20240627	180700	289323410	9780	9780	9780	9780	0
158	20240627	180600	289323410	9780	9780	9780	9780	0
159	20240627	180500	289323410	9780	9780	9780	9780	0
160	20240627	180400	289323410	9780	9780	9780	9780	0
161	20240627	180300	289323410	9780	9780	9780	9780	0
162	20240627	180200	289323410	9780	9780	9780	9780	0
163	20240627	180100	289323410	9780	9780	9780	9780	0
164	20240627	180000	289323410	9780	9780	9780	9780	0
165	20240627	175900	289323410	9780	9780	9780	9780	0
166	20240627	175800	289323410	9780	9780	9780	9780	0
167	20240627	175700	289323410	9780	9780	9780	9780	0
168	20240627	175600	289323410	9780	9780	9780	9780	0
169	20240627	175500	289323410	9780	9780	9780	9780	0
170	20240627	175400	289323410	9780	9780	9780	9780	0
171	20240627	175300	289323410	9780	9780	9780	9780	0
172	20240627	175200	289323410	9780	9780	9780	9780	0
173	20240627	175100	289323410	9780	9780	9780	9780	0
174	20240627	175000	289323410	9780	9780	9780	9780	0
175	20240627	174900	289323410	9780	9780	9780	9780	0
176	20240627	174800	289323410	9780	9780	9780	9780	0
177	20240627	174700	289323410	9780	9780	9780	9780	0
178	20240627	174600	289323410	9780	9780	9780	9780	0
179	20240627	174500	289323410	9780	9780	9780	9780	0
180	20240627	174400	289323410	9780	9780	9780	9780	0
181	20240627	174300	289323410	9780	9780	9780	9780	0
182	20240627	174200	289323410	9780	9780	9780	9780	1298
183	20240627	174100	289323410	9780	9780	9780	9780	0
184	20240627	174000	289323410	9780	9780	9780	9780	0
185	20240627	173900	289323410	9780	9780	9780	9780	0
186	20240627	173800	289323410	9780	9780	9780	9780	0
187	20240627	173700	289323410	9780	9780	9780	9780	0
188	20240627	173600	289323410	9780	9780	9780	9780	0
189	20240627	173500	289323410	9780	9780	9780	9780	0
190	20240627	173400	289323410	9780	9780	9780	9780	0
191	20240627	173300	289323410	9780	9780	9780	9780	0
192	20240627	173200	289323410	9780	9780	9780	9780	0
193	20240627	173100	289323410	9780	9780	9780	9780	0
194	20240627	173000	289323410	9780	9780	9780	9780	0
195	20240627	172900	289323410	9780	9780	9780	9780	0
196	20240627	172800	289323410	9780	9780	9780	9780	0
197	20240627	172700	289323410	9780	9780	9780	9780	0
198	20240627	172600	289323410	9780	9780	9780	9780	0
199	20240627	172500	289323410	9780	9780	9780	9780	0
200	20240627	172400	289323410	9780	9780	9780	9780	0
201	20240627	172300	289323410	9780	9780	9780	9780	0
202	20240627	172200	289323410	9780	9780	9780	9780	0
203	20240627	172100	289323410	9780	9780	9780	9780	0
204	20240627	172000	289323410	9780	9780	9780	9780	0
205	20240627	171900	289323410	9780	9780	9780	9780	0
206	20240627	171800	289323410	9780	9780	9780	9780	0
207	20240627	171700	289323410	9780	9780	9780	9780	0
208	20240627	171600	289323410	9780	9780	9780	9780	0
209	20240627	171500	289323410	9780	9780	9780	9780	0
210	20240627	171400	289323410	9780	9780	9780	9780	0
211	20240627	171300	289323410	9780	9780	9780	9780	0
212	20240627	171200	289323410	9780	9780	9780	9780	1298
213	20240627	171100	289323410	9780	9780	9780	9780	0
214	20240627	171000	289323410	9780	9780	9780	9780	0
215	20240627	170900	289323410	9780	9780	9780	9780	0
216	20240627	170800	289323410	9780	9780	9780	9780	0
217	20240627	170700	289323410	9780	9780	9780	9780	0
218	20240627	170600	289323410	9780	9780	9780	9780	0
219	20240627	170500	289323410	9780	9780	9780	9780	0
220	20240627	170400	289323410	9780	9780	9780	9780	0
221	20240627	170300	289323410	9780	9780	9780	9780	0
222	20240627	170200	289323410	9780	9780	9780	9780	0
223	20240627	170100	289323410	9780	9780	9780	9780	0
224	20240627	170000	289323410	9780	9780	9780	9780	0
225	20240627	165900	289323410	9780	9780	9780	9780	0
226	20240627	165800	289323410	9780	9780	9780	9780	0
227	20240627	165700	289323410	9780	9780	9780	9780	0
228	20240627	165600	289323410	9780	9780	9780	9780	0
229	20240627	165500	289323410	9780	9780	9780	9780	0
230	20240627	165400	289323410	9780	9780	9780	9780	0
231	20240627	165300	289323410	9780	9780	9780	9780	0
232	20240627	165200	289323410	9780	9780	9780	9780	0
233	20240627	165100	289323410	9780	9780	9780	9780	0
234	20240627	165000	289323410	9780	9780	9780	9780	0
235	20240627	164900	289323410	9780	9780	9780	9780	0
236	20240627	164800	289323410	9780	9780	9780	9780	0
237	20240627	164700	289323410	9780	9780	9780	9780	0
238	20240627	164600	289323410	9780	9780	9780	9780	0
239	20240627	164500	289323410	9780	9780	9780	9780	0
240	20240627	164400	289323410	9780	9780	9780	9780	0
241	20240627	164300	289323410	9780	9780	9780	9780	0
242	20240627	164200	289323410	9780	9780	9780	9780	1298
243	20240627	164100	289323410	9780	9780	9780	9780	0
244	20240627	164000	289323410	9780	9780	9780	9780	0
245	20240627	163900	289323410	9780	9780	9780	9780	0
246	20240627	163800	289323410	9780	9780	9780	9780	0
247	20240627	163700	289323410	9780	9780	9780	9780	0
248	20240627	163600	289323410	9780	9780	9780	9780	0
249	20240627	163500	289323410	9780	9780	9780	9780	0
250	20240627	163400	289323410	9780	9780	9780	9780	0
251	20240627	163300	289323410	9780	9780	9780	9780	0
252	20240627	163200	289323410	9780	9780	9780	9780	0
253	20240627	163100	289323410	9780	9780	9780	9780	0
254	20240627	163000	289323410	9780	9780	9780	9780	0
255	20240627	162900	289323410	9780	9780	9780	9780	0
256	20240627	162800	289323410	9780	9780	9780	9780	0
257	20240627	162700	289323410	9780	9780	9780	9780	0
258	20240627	162600	289323410	9780	9780	9780	9780	0
259	20240627	162500	289323410	9780	9780	9780	9780	0
260	20240627	162400	289323410	9780	9780	9780	9780	0
261	20240627	162300	289323410	9780	9780	9780	9780	0
262	20240627	162200	289323410	9780	9780	9780	9780	0
263	20240627	162100	289323410	9780	9780	9780	9780	0
264	20240627	162000	289323410	9780	9780	9780	9780	0
265	20240627	161900	289323410	9780	9780	9780	9780	0
266	20240627	161800	289323410	9780	9780	9780	9780	0
267	20240627	161700	289323410	9780	9780	9780	9780	0
268	20240627	161600	289323410	9780	9780	9780	9780	0
269	20240627	161500	289323410	9780	9780	9780	9780	0
270	20240627	161400	289323410	9780	9780	9780	9780	0
271	20240627	161300	289323410	9780	9780	9780	9780	0
272	20240627	161200	289323410	9780	9780	9780	9780	1298
273	20240627	161100	289323410	9780	9780	9780	9780	0
274	20240627	161000	289323410	9780	9780	9780	9780	0
275	20240627	160900	289323410	9780	9780	9780	9780	0
276	20240627	160800	289323410	9780	9780	9780	9780	0
277	20240627	160700	289323410	9780	9780	9780	9780	0
278	20240627	160600	289323410	9780	9780	9780	9780	0
279	20240627	160500	289323410	9780	9780	9780	9780	0
280	20240627	160400	289323410	9780	9780	9780	9780	0
281	20240627	160300	289323410	9780	9780	9780	9780	0
282	20240627	160200	289323410	9780	9780	9780	9780	0
283	20240627	160100	289323410	9780	9780	9780	9780	0
284	20240627	160000	289323410	9780	9780	9780	9780	0
285	20240627	155900	289323410	9780	9780	9780	9780	0
286	20240627	155800	289323410	9780	9780	9780	9780	0
287	20240627	155700	289323410	9780	9780	9780	9780	0
288	20240627	155600	289323410	9780	9780	9780	9780	0
289	20240627	155500	289323410	9780	9780	9780	9780	0
290	20240627	155400	289323410	9780	9780	9780	9780	0
291	20240627	155300	289323410	9780	9780	9780	9780	0
292	20240627	155200	289323410	9780	9780	9780	9780	0
293	20240627	155100	289323410	9780	9780	9780	9780	0
294	20240627	155000	289323410	9780	9780	9780	9780	0
295	20240627	154900	289323410	9780	9780	9780	9780	0
296	20240627	154800	289323410	9780	9780	9780	9780	0
297	20240627	154700	289323410	9780	9780	9780	9780	0
298	20240627	154600	289323410	9780	9780	9780	9780	0
299	20240627	154500	289323410	9780	9780	9780	9780	0
300	20240627	154400	289323410	9780	9780	9780	9780	0
301	20240627	154300	289323410	9780	9780	9780	9780	0
302	20240627	154200	289323410	9780	9780	9780	9780	1298
303	20240627	154100	289323410	9780	9780	9780	9780	0
304	20240627	154000	289323410	9780	9780	9780	9780	0
305	20240627	153900	289323410	9780	9780	9780	9780	0
306	20240627	153800	289323410	9780	9780	9780	9780	0
307	20240627	153700	289323410	9780	9780	9780	9780	0
308	20240627	153600	289323410	9780	9780	9780	9780	0
309	20240627	153500	289323410	9780	9780	9780	9780	0
310	20240627	153400	289323410	9780	9780	9780	9780	0
311	20240627	153300	289323410	9780	9780	9780	9780	0
312	20240627	153200	289323410	9780	9780	9780	9780	0
313	20240627	153100	289323410	9780	9780	9780	9780	0
314	20240627	153000	289323410	9780	9780	9780	9780	1298
315	20240627	152900	276628970	9870	9870	9870	9870	0
316	20240627	152800	276628970	9870	9870	9870	9870	0
317	20240627	152700	276628970	9870	9870	9870	9870	0
318	20240627	152600	276628970	9870	9870	9870	9870	0
319	20240627	152500	276628970	9870	9870	9870	9870	0
320	20240627	152400	276628970	9870	9870	9870	9870	0
321	20240627	152300	276628970	9870	9870	9870	9870	0
322	20240627	152200	276628970	9870	9870	9870	9870	0
323	20240627	152100	276628970	9870	9870	9870	9870	0
324	20240627	152000	276628970	9870	9870	9870	9870	0
325	20240627	151900	276628970	9870	9830	9870	9810	132
326	20240627	151800	275329390	9850	9850	9850	9850	103
327	20240627	151700	274314840	9850	9850	9850	9850	1
328	20240627	151600	274304990	9850	9840	9850	9840	2
329	20240627	151500	274285300	9850	9850	9850	9810	191
330	20240627	151400	272408300	9840	9870	9870	9840	7
331	20240627	151300	272339370	9840	9870	9870	9840	72
332	20240627	151200	271630830	9870	9870	9870	9870	0
333	20240627	151100	271630830	9870	9870	9870	9870	1
334	20240627	151000	271620960	9870	9840	9870	9840	83
335	20240627	150900	270804180	9870	9870	9870	9870	0
336	20240627	150800	270804180	9870	9850	9870	9850	13
337	20240627	150700	270676110	9890	9890	9890	9890	0
338	20240627	150600	270676110	9890	9890	9890	9890	0
339	20240627	150500	270676110	9890	9890	9890	9890	0
340	20240627	150400	270676110	9890	9860	9890	9860	2
341	20240627	150300	270656360	9890	9890	9890	9890	0
342	20240627	150200	270656360	9890	9890	9890	9890	3
343	20240627	150100	270626690	9890	9890	9890	9870	3
344	20240627	150000	270597040	9890	9890	9890	9890	10
345	20240627	145900	270498140	9890	9890	9890	9890	0
346	20240627	145800	270498140	9890	9890	9890	9890	0
347	20240627	145700	270498140	9890	9890	9890	9890	1
348	20240627	145600	270488250	9900	9900	9900	9900	0
349	20240627	145500	270488250	9900	9880	9900	9800	2005
350	20240627	145400	250816830	9910	9910	9910	9910	0
351	20240627	145300	250816830	9910	9900	9910	9900	13
352	20240627	145200	250688120	9910	9910	9910	9910	3
353	20240627	145100	250658390	9910	9890	9910	9890	7
354	20240627	145000	250589140	9910	9900	9910	9890	158
355	20240627	144900	249025990	9910	9910	9910	9910	1
356	20240627	144800	249016080	9910	9910	9910	9910	1
357	20240627	144700	249006170	9910	9910	9910	9910	0
358	20240627	144600	249006170	9910	9910	9910	9910	0
359	20240627	144500	249006170	9910	9910	9910	9910	0
360	20240627	144400	249006170	9910	9900	9910	9900	70
361	20240627	144300	248313160	9930	9900	9930	9900	157
362	20240627	144200	246758830	9930	9930	9930	9930	5
363	20240627	144100	246709180	9930	9930	9930	9930	0
364	20240627	144000	246709180	9930	9930	9930	9930	0
365	20240627	143900	246709180	9930	9930	9930	9930	2
366	20240627	143800	246689320	9930	9930	9930	9930	0
367	20240627	143700	246689320	9930	9930	9930	9930	0
368	20240627	143600	246689320	9930	9930	9930	9930	0
369	20240627	143500	246689320	9930	9930	9930	9930	0
370	20240627	143400	246689320	9930	9930	9930	9930	1
371	20240627	143300	246679390	9900	9900	9900	9900	1
372	20240627	143200	246669490	9930	9930	9930	9930	20
373	20240627	143100	246470890	9930	9930	9930	9930	1
374	20240627	143000	246460960	9930	9930	9930	9930	1
375	20240627	142900	246451030	9930	9930	9930	9930	1
376	20240627	142800	246441100	9910	9910	9910	9910	50
377	20240627	142700	245945600	9930	9930	9930	9930	0
378	20240627	142600	245945600	9930	9930	9930	9930	1
379	20240627	142500	245935670	9930	9930	9930	9930	1
380	20240627	142400	245925740	9920	9920	9920	9920	100
381	20240627	142300	244933740	9930	9910	9930	9910	50
382	20240627	142200	244437420	9930	9930	9930	9930	0
383	20240627	142100	244437420	9930	9930	9930	9930	21
384	20240627	142000	244228890	9930	9930	9930	9930	1
385	20240627	141900	244218960	9930	9930	9930	9930	0
386	20240627	141800	244218960	9930	9930	9930	9930	1
387	20240627	141700	244209030	9890	9890	9890	9890	38
388	20240627	141600	243833210	9940	9940	9940	9900	38
389	20240627	141500	243456530	9900	9940	9940	9900	86
390	20240627	141400	242604890	9940	9910	9940	9910	2
391	20240627	141300	242585040	9940	9910	9940	9910	2
392	20240627	141200	242565190	9940	9940	9940	9940	2
393	20240627	141100	242545310	9940	9940	9940	9940	0
394	20240627	141000	242545310	9940	9910	9940	9910	5
395	20240627	140900	242495730	9940	9920	9950	9900	837
396	20240627	140800	234201750	9970	9970	9970	9970	0
397	20240627	140700	234201750	9970	9970	9970	9970	0
398	20240627	140600	234201750	9970	9950	9970	9930	803
399	20240627	140500	226219620	9980	9980	9980	9980	0
400	20240627	140400	226219620	9980	9980	9980	9980	4
401	20240627	140300	226179700	9980	9980	9980	9980	0
402	20240627	140200	226179700	9980	9960	9980	9960	3
403	20240627	140100	226149800	9980	9980	9990	9960	17
404	20240627	140000	225980150	9980	9980	9980	9980	0
405	20240627	135900	225980150	9980	9980	9980	9980	0
406	20240627	135800	225980150	9980	9980	9980	9980	6
407	20240627	135700	225920270	10000	10000	10000	10000	10
408	20240627	135600	225820270	10000	10000	10000	10000	1
409	20240627	135500	225810270	9970	9970	9970	9970	2
410	20240627	135400	225790330	10000	10000	10000	10000	2
411	20240627	135300	225770330	9990	9990	9990	9990	68
412	20240627	135200	225091010	9990	9990	9990	9990	0
413	20240627	135100	225091010	9990	9990	9990	9990	0
414	20240627	135000	225091010	9990	9980	9990	9980	162
415	20240627	134900	223474230	9980	9960	9980	9960	4
416	20240627	134800	223434350	9980	9980	9980	9980	0
417	20240627	134700	223434350	9980	9980	9980	9980	1
418	20240627	134600	223424370	9960	9960	9960	9960	2
419	20240627	134500	223404450	9990	9960	9990	9960	51
420	20240627	134400	222896430	9990	9990	9990	9990	1
421	20240627	134300	222886440	9960	9960	9960	9960	4
422	20240627	134200	222846600	9990	9990	9990	9990	5
423	20240627	134100	222796650	9990	9990	9990	9990	0
424	20240627	134000	222796650	9990	9960	9990	9960	33
425	20240627	133900	222467940	9990	9990	9990	9990	0
426	20240627	133800	222467940	9990	9990	9990	9990	0
427	20240627	133700	222467940	9990	9990	10000	9970	34
428	20240627	133600	222128310	9970	9970	9970	9970	3
429	20240627	133500	222098400	10010	10010	10010	10010	0
430	20240627	133400	222098400	10010	10010	10010	10010	0
431	20240627	133300	222098400	10010	10010	10010	10010	0
432	20240627	133200	222098400	10010	10010	10010	10010	0
433	20240627	133100	222098400	10010	9980	10010	9980	56
434	20240627	133000	221539460	10010	10010	10010	10010	6
435	20240627	132900	221479400	9990	10000	10010	9990	171
436	20240627	132800	219769410	10000	10000	10000	10000	0
437	20240627	132700	219769410	10000	10000	10000	10000	0
438	20240627	132600	219769410	10000	10000	10000	10000	0
439	20240627	132500	219769410	10000	9990	10000	9990	5
440	20240627	132400	219719430	10000	10000	10000	10000	0
441	20240627	132300	219719430	10000	10000	10000	10000	0
442	20240627	132200	219719430	10000	9990	10000	9990	50
443	20240627	132100	219219910	10000	10000	10000	10000	3
444	20240627	132000	219189910	9990	9990	9990	9990	20
445	20240627	131900	218990110	9990	9990	9990	9990	0
446	20240627	131800	218990110	9990	9980	9990	9980	129
447	20240627	131700	217701700	9990	9990	9990	9990	0
448	20240627	131600	217701700	9990	9990	9990	9990	0
449	20240627	131500	217701700	9990	9990	9990	9990	1
450	20240627	131400	217691710	9980	10000	10000	9980	5
451	20240627	131300	217641750	10000	10000	10000	10000	0
452	20240627	131200	217641750	10000	10000	10000	10000	0
453	20240627	131100	217641750	10000	10000	10000	10000	7
454	20240627	131000	217571750	10000	10000	10000	10000	0
455	20240627	130900	217571750	10000	10000	10000	10000	0
456	20240627	130800	217571750	10000	10000	10000	10000	500
457	20240627	130700	212571750	10000	10000	10000	10000	1
458	20240627	130600	212561750	10000	10000	10000	10000	0
459	20240627	130500	212561750	10000	10000	10000	10000	2
460	20240627	130400	212541750	10000	10000	10000	10000	0
461	20240627	130300	212541750	10000	10000	10000	10000	1
462	20240627	130200	212531750	10000	10000	10000	10000	0
463	20240627	130100	212531750	10000	10000	10000	10000	4
464	20240627	130000	212491750	10000	10000	10000	10000	4
465	20240627	125900	212451750	9970	9970	9970	9970	103
466	20240627	125800	211424840	10000	10000	10000	10000	0
467	20240627	125700	211424840	10000	10000	10000	10000	0
468	20240627	125600	211424840	10000	10000	10000	10000	0
469	20240627	125500	211424840	10000	10000	10000	10000	5
470	20240627	125400	211374840	10000	9980	10000	9980	6
471	20240627	125300	211314920	10000	10000	10000	10000	10
472	20240627	125200	211214920	10000	10000	10000	10000	40
473	20240627	125100	210814920	10000	10000	10000	10000	0
474	20240627	125000	210814920	10000	10000	10000	10000	0
475	20240627	124900	210814920	10000	10000	10000	10000	20
476	20240627	124800	210614920	10000	10000	10000	10000	0
477	20240627	124700	210614920	10000	10000	10000	10000	2
478	20240627	124600	210594920	10000	10000	10000	10000	0
479	20240627	124500	210594920	10000	10000	10000	10000	0
480	20240627	124400	210594920	10000	10000	10000	10000	0
481	20240627	124300	210594920	10000	10000	10000	10000	2
482	20240627	124200	210574920	9990	9990	9990	9990	2
483	20240627	124100	210554940	10000	10000	10000	10000	0
484	20240627	124000	210554940	10000	10000	10000	10000	0
485	20240627	123900	210554940	10000	10000	10000	10000	201
486	20240627	123800	208544940	10000	10000	10000	10000	5
487	20240627	123700	208494940	10000	10000	10000	10000	0
488	20240627	123600	208494940	10000	9990	10000	9990	17
489	20240627	123500	208325100	9990	9990	9990	9990	0
490	20240627	123400	208325100	9990	9990	9990	9990	0
491	20240627	123300	208325100	9990	9990	9990	9990	5
492	20240627	123200	208275150	9990	9990	9990	9990	4
493	20240627	123100	208235190	9990	9970	9990	9970	58
494	20240627	123000	207656890	9990	9990	9990	9990	0
495	20240627	122900	207656890	9990	9990	9990	9990	10
496	20240627	122800	207556990	9990	9990	9990	9990	10
497	20240627	122700	207457090	9990	9990	9990	9990	0
498	20240627	122600	207457090	9990	9990	9990	9990	10
499	20240627	122500	207357190	9990	9990	9990	9990	0
500	20240627	122400	207357190	9990	9990	9990	9990	0
501	20240627	122300	207357190	9990	9990	9990	9990	400
502	20240627	122200	203361190	9990	9990	9990	9990	0
503	20240627	122100	203361190	9990	9990	9990	9990	0
504	20240627	122000	203361190	9990	9990	9990	9990	0
505	20240627	121900	203361190	9990	9990	9990	9990	2
506	20240627	121800	203341210	9980	9990	10000	9980	124
507	20240627	121700	202103660	10000	10000	10000	10000	0
508	20240627	121600	202103660	10000	10000	10000	10000	20
509	20240627	121500	201903660	10000	9980	10000	9980	2806
510	20240627	121400	173844000	9980	9980	9980	9980	30
511	20240627	121300	173544600	10000	10000	10000	10000	4
512	20240627	121200	173504600	10000	10000	10000	10000	1
513	20240627	121100	173494600	10000	10000	10000	10000	0
514	20240627	121000	173494600	10000	10000	10000	10000	0
515	20240627	120900	173494600	10000	9980	10000	9980	4
516	20240627	120800	173454640	10000	10000	10000	10000	1
517	20240627	120700	173444640	9970	9970	9970	9970	0
518	20240627	120600	173444640	9970	9970	9970	9970	1
519	20240627	120500	173434670	10000	9960	10000	9960	2
520	20240627	120400	173414710	10000	10000	10000	10000	0
521	20240627	120300	173414710	10000	10000	10000	10000	1
522	20240627	120200	173404710	9960	9970	9970	9960	13
523	20240627	120100	173275220	10000	10000	10000	10000	1
524	20240627	120000	173265220	9980	9980	10000	9980	8
525	20240627	115900	173185360	10010	10010	10010	10010	0
526	20240627	115800	173185360	10010	10010	10010	10010	0
527	20240627	115700	173185360	10010	10010	10010	10010	0
528	20240627	115600	173185360	10010	10010	10010	10010	0
529	20240627	115500	173185360	10010	10010	10010	10010	2
530	20240627	115400	173165340	10010	10010	10010	10010	0
531	20240627	115300	173165340	10010	10010	10010	10010	25
532	20240627	115200	172915090	10010	10010	10010	10010	190
533	20240627	115100	171013190	9990	9980	10010	9970	66
534	20240627	115000	170355020	10010	10000	10010	10000	3
535	20240627	114900	170325000	10000	10010	10010	9990	8
536	20240627	114800	170245050	10020	10020	10020	10020	5
537	20240627	114700	170194950	10020	10020	10020	10020	25
538	20240627	114600	169944450	10020	10020	10020	10020	0
539	20240627	114500	169944450	10020	10020	10020	10020	3
540	20240627	114400	169914390	10020	10020	10020	10020	0
541	20240627	114300	169914390	10020	10020	10020	10020	0
542	20240627	114200	169914390	10020	10020	10020	10020	0
543	20240627	114100	169914390	10020	10000	10020	10000	2
544	20240627	114000	169894370	10020	10020	10020	10020	1
545	20240627	113900	169884350	10020	10020	10020	10020	0
546	20240627	113800	169884350	10020	10020	10020	10020	0
547	20240627	113700	169884350	10020	10020	10020	10020	9
548	20240627	113600	169794170	10020	10020	10020	10020	0
549	20240627	113500	169794170	10020	10020	10020	10020	0
550	20240627	113400	169794170	10020	10020	10020	10020	232
551	20240627	113300	167469530	10020	10020	10020	10020	0
552	20240627	113200	167469530	10020	10020	10020	10020	1
553	20240627	113100	167459510	10020	10020	10020	10020	19
554	20240627	113000	167269130	10020	10020	10020	10020	1
555	20240627	112900	167259110	9980	9980	9980	9980	0
556	20240627	112800	167259110	9980	9980	9980	9980	1
557	20240627	112700	167249130	10020	10020	10020	10020	0
558	20240627	112600	167249130	10020	10020	10020	10020	1
559	20240627	112500	167239110	9980	9980	9980	9980	3
560	20240627	112400	167209170	10000	10000	10000	9990	5
561	20240627	112300	167159200	10020	10020	10020	10010	5
562	20240627	112200	167109110	10020	10020	10020	10020	0
563	20240627	112100	167109110	10020	10020	10020	10020	1
564	20240627	112000	167099090	9990	10000	10020	9990	7
565	20240627	111900	167029050	10020	10020	10020	10020	0
566	20240627	111800	167029050	10020	10010	10020	10010	6
567	20240627	111700	166968980	9970	10000	10030	9970	350
568	20240627	111600	163477340	10000	10030	10030	10000	2
569	20240627	111500	163457310	10010	10010	10010	10010	0
570	20240627	111400	163457310	10010	10010	10010	10010	0
571	20240627	111300	163457310	10010	10010	10010	10010	1
572	20240627	111200	163447300	10040	10040	10040	10010	24
573	20240627	111100	163206440	10040	10040	10040	10010	14
574	20240627	111000	163066210	10040	10020	10050	10020	37
575	20240627	110900	162694770	10050	10040	10050	10010	222
576	20240627	110800	160472150	10040	10010	10040	10010	68
577	20240627	110700	159789490	10020	10030	10030	10020	4
578	20240627	110600	159749390	10040	10030	10040	10020	5
579	20240627	110500	159699250	10040	10040	10040	10040	0
580	20240627	110400	159699250	10040	10040	10050	10000	69
581	20240627	110300	159006390	10040	9990	10040	9990	505
582	20240627	110200	153941750	10020	10030	10030	9980	509
583	20240627	110100	148841830	9990	10020	10040	9990	501
584	20240627	110000	143816320	10020	9940	10020	9940	500
585	20240627	105900	138833900	9920	9940	9940	9920	5
586	20240627	105800	138784280	9920	9920	9920	9920	4
587	20240627	105700	138744600	9920	9940	9940	9920	8
588	20240627	105600	138665100	9950	9950	9950	9950	0
589	20240627	105500	138665100	9950	9900	9950	9900	31
590	20240627	105400	138358150	9910	9910	9950	9910	209
591	20240627	105300	136286910	9950	9930	9950	9910	335
592	20240627	105200	132962880	9950	9950	9950	9950	0
593	20240627	105100	132962880	9950	9950	9950	9950	1
594	20240627	105000	132952930	9930	9980	9980	9930	432
595	20240627	104900	128655920	9990	10000	10000	9990	2
596	20240627	104800	128635930	9980	9960	10010	9960	102
597	20240627	104700	127619940	10020	10010	10030	9960	115
598	20240627	104600	126472600	10030	10030	10030	10030	0
599	20240627	104500	126472600	10030	10040	10040	10010	17
600	20240627	104400	126302170	10040	10040	10040	10040	0
601	20240627	104300	126302170	10040	10040	10040	10040	0
602	20240627	104200	126302170	10040	10040	10040	10040	7
603	20240627	104100	126231890	10040	10040	10040	10040	3
604	20240627	104000	126201770	10040	10040	10040	10040	0
605	20240627	103900	126201770	10040	10030	10040	10030	51
606	20240627	103800	125690230	10030	10030	10030	10030	34
607	20240627	103700	125349210	10030	10030	10030	10030	1
608	20240627	103600	125339180	10020	10030	10030	10020	6
609	20240627	103500	125279010	10030	10030	10030	10020	7
610	20240627	103400	125208810	10030	10030	10030	10030	3
611	20240627	103300	125178720	10030	10030	10030	10020	16
612	20240627	103200	125018380	10020	10030	10040	10020	4
613	20240627	103100	124978270	10050	10050	10050	10050	0
614	20240627	103000	124978270	10050	10050	10050	10050	2
615	20240627	102900	124958170	9970	9980	9980	9960	240
616	20240627	102800	122566680	9990	10020	10020	9990	284
617	20240627	102700	119727110	10040	10050	10050	10030	5
618	20240627	102600	119676900	10060	10060	10070	10060	6
619	20240627	102500	119616530	10090	10120	10120	10010	1509
620	20240627	102400	104507770	10100	10030	10130	10030	59
621	20240627	102300	103914850	10030	10060	10060	10030	612
622	20240627	102200	97763690	10060	10120	10120	10060	631
623	20240627	102100	91414500	10130	10130	10130	10130	0
624	20240627	102000	91414500	10130	10120	10130	10120	17
625	20240627	101900	91242450	10120	10120	10120	10120	0
626	20240627	101800	91242450	10120	10120	10120	10120	2
627	20240627	101700	91222210	10120	10120	10120	10120	2
628	20240627	101600	91201970	10130	10130	10130	10130	0
629	20240627	101500	91201970	10130	10130	10130	10130	0
630	20240627	101400	91201970	10130	10070	10130	10070	23
631	20240627	101300	90970190	10130	10120	10130	10070	32
632	20240627	101200	90647380	10130	10130	10130	10130	0
633	20240627	101100	90647380	10130	10130	10130	10130	0
634	20240627	101000	90647380	10130	10130	10130	10130	74
635	20240627	100900	89897760	10130	10120	10130	10100	501
636	20240627	100800	84837550	10130	10120	10130	10120	20
637	20240627	100700	84635130	10120	10120	10120	10120	8
638	20240627	100600	84554170	10120	10120	10120	10120	3
639	20240627	100500	84523810	10120	10120	10120	10120	0
640	20240627	100400	84523810	10120	10140	10140	10120	5
641	20240627	100300	84473150	10140	10100	10140	10100	4
642	20240627	100200	84432710	10110	10080	10150	10080	36
643	20240627	100100	84069110	10100	10080	10140	10070	207
644	20240627	100000	81984000	10160	10160	10160	10160	0
645	20240627	095900	81984000	10160	10160	10160	10050	770
646	20240627	095800	74209030	10160	10160	10160	10160	2
647	20240627	095700	74188710	10160	10140	10160	10110	47
648	20240627	095600	73712790	10160	10160	10160	10160	0
649	20240627	095500	73712790	10160	10150	10160	10140	4
650	20240627	095400	73672200	10160	10150	10160	10140	5
651	20240627	095300	73621450	10160	10150	10160	10150	16
652	20240627	095200	73458930	10160	10160	10160	10150	6
653	20240627	095100	73397980	10160	10140	10160	10100	563
654	20240627	095000	67708250	10150	10160	10160	10130	25
655	20240627	094900	67454710	10160	10150	10160	10150	3
656	20240627	094800	67424240	10160	10160	10160	10160	2
657	20240627	094700	67403920	10180	10180	10180	10180	0
658	20240627	094600	67403920	10180	10180	10180	10180	7
659	20240627	094500	67332660	10180	10180	10180	10180	4
660	20240627	094400	67291940	10180	10180	10180	10180	0
661	20240627	094300	67291940	10180	10170	10180	10170	10
662	20240627	094200	67190150	10180	10180	10180	10180	0
663	20240627	094100	67190150	10180	10180	10180	10180	11
664	20240627	094000	67078170	10180	10120	10180	10110	719
665	20240627	093900	59803310	10120	10130	10130	10120	55
666	20240627	093800	59246530	10140	10160	10160	10140	15
667	20240627	093700	59094290	10170	10180	10180	10170	4
668	20240627	093600	59053590	10180	10180	10180	10180	1
669	20240627	093500	59043410	10180	10180	10180	10180	17
670	20240627	093400	58870350	10180	10180	10180	10180	0
671	20240627	093300	58870350	10180	10170	10180	10160	22
672	20240627	093200	58646610	10170	10170	10170	10170	0
673	20240627	093100	58646610	10170	10140	10170	10140	340
674	20240627	093000	55198950	10150	10150	10150	10150	6
675	20240627	092900	55138050	10170	10170	10170	10170	0
676	20240627	092800	55138050	10170	10160	10170	10160	3
677	20240627	092700	55107560	10160	10180	10180	10160	18
678	20240627	092600	54924480	10190	10210	10210	10190	75
679	20240627	092500	54159550	10210	10230	10230	10210	471
680	20240627	092400	49342610	10240	10240	10240	10240	4
681	20240627	092300	49301650	10230	10230	10230	10230	5
682	20240627	092200	49250500	10250	10250	10250	10250	0
683	20240627	092100	49250500	10250	10250	10250	10250	3
684	20240627	092000	49219750	10250	10230	10250	10230	23
685	20240627	091900	48984400	10230	10240	10240	10230	100
686	20240627	091800	47961390	10260	10250	10260	10250	4
687	20240627	091700	47920370	10270	10270	10270	10270	0
688	20240627	091600	47920370	10270	10220	10270	10210	14
689	20240627	091500	47777280	10230	10250	10270	10230	687
690	20240627	091400	40734250	10280	10280	10280	10280	1
691	20240627	091300	40723970	10280	10280	10280	10210	45
692	20240627	091200	40264190	10280	10280	10280	10280	3
693	20240627	091100	40233350	10280	10240	10280	10240	3
694	20240627	091000	40202550	10280	10240	10280	10220	141
695	20240627	090900	38760660	10280	10260	10280	10230	12
696	20240627	090800	38637670	10280	10280	10280	10280	0
697	20240627	090700	38637670	10280	10280	10280	10280	2
698	20240627	090600	38617110	10280	10290	10300	10260	33
699	20240627	090500	38277800	10290	10290	10290	10290	19
700	20240627	090400	38082290	10300	10300	10300	10300	0
701	20240627	090300	38082290	10300	10240	10300	10240	111
702	20240627	090200	36945530	10300	10250	10300	10230	14
703	20240627	090100	36802030	10310	10310	10310	10310	10
704	20240627	090000	36698930	10310	10300	10310	10300	3563