KissMeData/234340/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205000	10482322450	18960	18960	18960	18960	11563
3	20240627	204900	10482322450	18960	18960	18960	18960	0
4	20240627	204800	10482322450	18960	18960	18960	18960	0
5	20240627	204700	10482322450	18960	18960	18960	18960	0
6	20240627	204600	10482322450	18960	18960	18960	18960	0
7	20240627	204500	10482322450	18960	18960	18960	18960	0
8	20240627	204400	10482322450	18960	18960	18960	18960	0
9	20240627	204300	10482322450	18960	18960	18960	18960	0
10	20240627	204200	10482322450	18960	18960	18960	18960	0
11	20240627	204100	10482322450	18960	18960	18960	18960	0
12	20240627	204000	10482322450	18960	18960	18960	18960	0
13	20240627	203900	10482322450	18960	18960	18960	18960	0
14	20240627	203800	10482322450	18960	18960	18960	18960	0
15	20240627	203700	10482322450	18960	18960	18960	18960	0
16	20240627	203600	10482322450	18960	18960	18960	18960	0
17	20240627	203500	10482322450	18960	18960	18960	18960	0
18	20240627	203400	10482322450	18960	18960	18960	18960	0
19	20240627	203300	10482322450	18960	18960	18960	18960	0
20	20240627	203200	10482322450	18960	18960	18960	18960	0
21	20240627	203100	10482322450	18960	18960	18960	18960	0
22	20240627	203000	10482322450	18960	18960	18960	18960	0
23	20240627	202900	10482322450	18960	18960	18960	18960	0
24	20240627	202800	10482322450	18960	18960	18960	18960	0
25	20240627	202700	10482322450	18960	18960	18960	18960	0
26	20240627	202600	10482322450	18960	18960	18960	18960	0
27	20240627	202500	10482322450	18960	18960	18960	18960	0
28	20240627	202400	10482322450	18960	18960	18960	18960	0
29	20240627	202300	10482322450	18960	18960	18960	18960	0
30	20240627	202200	10482322450	18960	18960	18960	18960	0
31	20240627	202100	10482322450	18960	18960	18960	18960	0
32	20240627	202000	10482322450	18960	18960	18960	18960	11563
33	20240627	201900	10482322450	18960	18960	18960	18960	0
34	20240627	201800	10482322450	18960	18960	18960	18960	0
35	20240627	201700	10482322450	18960	18960	18960	18960	0
36	20240627	201600	10482322450	18960	18960	18960	18960	0
37	20240627	201500	10482322450	18960	18960	18960	18960	0
38	20240627	201400	10482322450	18960	18960	18960	18960	0
39	20240627	201300	10482322450	18960	18960	18960	18960	0
40	20240627	201200	10482322450	18960	18960	18960	18960	0
41	20240627	201100	10482322450	18960	18960	18960	18960	0
42	20240627	201000	10482322450	18960	18960	18960	18960	0
43	20240627	200900	10482322450	18960	18960	18960	18960	0
44	20240627	200800	10482322450	18960	18960	18960	18960	0
45	20240627	200700	10482322450	18960	18960	18960	18960	0
46	20240627	200600	10482322450	18960	18960	18960	18960	0
47	20240627	200500	10482322450	18960	18960	18960	18960	0
48	20240627	200400	10482322450	18960	18960	18960	18960	0
49	20240627	200300	10482322450	18960	18960	18960	18960	0
50	20240627	200200	10482322450	18960	18960	18960	18960	0
51	20240627	200100	10482322450	18960	18960	18960	18960	0
52	20240627	200000	10482322450	18960	18960	18960	18960	0
53	20240627	195900	10482322450	18960	18960	18960	18960	0
54	20240627	195800	10482322450	18960	18960	18960	18960	0
55	20240627	195700	10482322450	18960	18960	18960	18960	0
56	20240627	195600	10482322450	18960	18960	18960	18960	0
57	20240627	195500	10482322450	18960	18960	18960	18960	0
58	20240627	195400	10482322450	18960	18960	18960	18960	0
59	20240627	195300	10482322450	18960	18960	18960	18960	0
60	20240627	195200	10482322450	18960	18960	18960	18960	0
61	20240627	195100	10482322450	18960	18960	18960	18960	0
62	20240627	195000	10482322450	18960	18960	18960	18960	11563
63	20240627	194900	10482322450	18960	18960	18960	18960	0
64	20240627	194800	10482322450	18960	18960	18960	18960	0
65	20240627	194700	10482322450	18960	18960	18960	18960	0
66	20240627	194600	10482322450	18960	18960	18960	18960	0
67	20240627	194500	10482322450	18960	18960	18960	18960	0
68	20240627	194400	10482322450	18960	18960	18960	18960	0
69	20240627	194300	10482322450	18960	18960	18960	18960	0
70	20240627	194200	10482322450	18960	18960	18960	18960	0
71	20240627	194100	10482322450	18960	18960	18960	18960	0
72	20240627	194000	10482322450	18960	18960	18960	18960	0
73	20240627	193900	10482322450	18960	18960	18960	18960	0
74	20240627	193800	10482322450	18960	18960	18960	18960	0
75	20240627	193700	10482322450	18960	18960	18960	18960	0
76	20240627	193600	10482322450	18960	18960	18960	18960	0
77	20240627	193500	10482322450	18960	18960	18960	18960	0
78	20240627	193400	10482322450	18960	18960	18960	18960	0
79	20240627	193300	10482322450	18960	18960	18960	18960	0
80	20240627	193200	10482322450	18960	18960	18960	18960	0
81	20240627	193100	10482322450	18960	18960	18960	18960	0
82	20240627	193000	10482322450	18960	18960	18960	18960	0
83	20240627	192900	10482322450	18960	18960	18960	18960	0
84	20240627	192800	10482322450	18960	18960	18960	18960	0
85	20240627	192700	10482322450	18960	18960	18960	18960	0
86	20240627	192600	10482322450	18960	18960	18960	18960	0
87	20240627	192500	10482322450	18960	18960	18960	18960	0
88	20240627	192400	10482322450	18960	18960	18960	18960	0
89	20240627	192300	10482322450	18960	18960	18960	18960	0
90	20240627	192200	10482322450	18960	18960	18960	18960	0
91	20240627	192100	10482322450	18960	18960	18960	18960	0
92	20240627	192000	10482322450	18960	18960	18960	18960	11563
93	20240627	191900	10482322450	18960	18960	18960	18960	0
94	20240627	191800	10482322450	18960	18960	18960	18960	0
95	20240627	191700	10482322450	18960	18960	18960	18960	0
96	20240627	191600	10482322450	18960	18960	18960	18960	0
97	20240627	191500	10482322450	18960	18960	18960	18960	0
98	20240627	191400	10482322450	18960	18960	18960	18960	0
99	20240627	191300	10482322450	18960	18960	18960	18960	0
100	20240627	191200	10482322450	18960	18960	18960	18960	0
101	20240627	191100	10482322450	18960	18960	18960	18960	0
102	20240627	191000	10482322450	18960	18960	18960	18960	0
103	20240627	190900	10482322450	18960	18960	18960	18960	0
104	20240627	190800	10482322450	18960	18960	18960	18960	0
105	20240627	190700	10482322450	18960	18960	18960	18960	0
106	20240627	190600	10482322450	18960	18960	18960	18960	0
107	20240627	190500	10482322450	18960	18960	18960	18960	0
108	20240627	190400	10482322450	18960	18960	18960	18960	0
109	20240627	190300	10482322450	18960	18960	18960	18960	0
110	20240627	190200	10482322450	18960	18960	18960	18960	0
111	20240627	190100	10482322450	18960	18960	18960	18960	0
112	20240627	190000	10482322450	18960	18960	18960	18960	0
113	20240627	185900	10482322450	18960	18960	18960	18960	0
114	20240627	185800	10482322450	18960	18960	18960	18960	0
115	20240627	185700	10482322450	18960	18960	18960	18960	0
116	20240627	185600	10482322450	18960	18960	18960	18960	0
117	20240627	185500	10482322450	18960	18960	18960	18960	0
118	20240627	185400	10482322450	18960	18960	18960	18960	0
119	20240627	185300	10482322450	18960	18960	18960	18960	0
120	20240627	185200	10482322450	18960	18960	18960	18960	0
121	20240627	185100	10482322450	18960	18960	18960	18960	0
122	20240627	185000	10482322450	18960	18960	18960	18960	11563
123	20240627	184900	10482322450	18960	18960	18960	18960	0
124	20240627	184800	10482322450	18960	18960	18960	18960	0
125	20240627	184700	10482322450	18960	18960	18960	18960	0
126	20240627	184600	10482322450	18960	18960	18960	18960	0
127	20240627	184500	10482322450	18960	18960	18960	18960	0
128	20240627	184400	10482322450	18960	18960	18960	18960	0
129	20240627	184300	10482322450	18960	18960	18960	18960	0
130	20240627	184200	10482322450	18960	18960	18960	18960	0
131	20240627	184100	10482322450	18960	18960	18960	18960	0
132	20240627	184000	10482322450	18960	18960	18960	18960	0
133	20240627	183900	10482322450	18960	18960	18960	18960	0
134	20240627	183800	10482322450	18960	18960	18960	18960	0
135	20240627	183700	10482322450	18960	18960	18960	18960	0
136	20240627	183600	10482322450	18960	18960	18960	18960	0
137	20240627	183500	10482322450	18960	18960	18960	18960	0
138	20240627	183400	10482322450	18960	18960	18960	18960	0
139	20240627	183300	10482322450	18960	18960	18960	18960	0
140	20240627	183200	10482322450	18960	18960	18960	18960	0
141	20240627	183100	10482322450	18960	18960	18960	18960	0
142	20240627	183000	10482322450	18960	18960	18960	18960	0
143	20240627	182900	10482322450	18960	18960	18960	18960	0
144	20240627	182800	10482322450	18960	18960	18960	18960	0
145	20240627	182700	10482322450	18960	18960	18960	18960	0
146	20240627	182600	10482322450	18960	18960	18960	18960	0
147	20240627	182500	10482322450	18960	18960	18960	18960	0
148	20240627	182400	10482322450	18960	18960	18960	18960	0
149	20240627	182300	10482322450	18960	18960	18960	18960	0
150	20240627	182200	10482322450	18960	18960	18960	18960	0
151	20240627	182100	10482322450	18960	18960	18960	18960	0
152	20240627	182000	10482322450	18960	18960	18960	18960	11563
153	20240627	181900	10482322450	18960	18960	18960	18960	0
154	20240627	181800	10482322450	18960	18960	18960	18960	0
155	20240627	181700	10482322450	18960	18960	18960	18960	0
156	20240627	181600	10482322450	18960	18960	18960	18960	0
157	20240627	181500	10482322450	18960	18960	18960	18960	0
158	20240627	181400	10482322450	18960	18960	18960	18960	0
159	20240627	181300	10482322450	18960	18960	18960	18960	0
160	20240627	181200	10482322450	18960	18960	18960	18960	0
161	20240627	181100	10482322450	18960	18960	18960	18960	0
162	20240627	181000	10482322450	18960	18960	18960	18960	0
163	20240627	180900	10482322450	18960	18960	18960	18960	0
164	20240627	180800	10482322450	18960	18960	18960	18960	0
165	20240627	180700	10482322450	18960	18960	18960	18960	0
166	20240627	180600	10482322450	18960	18960	18960	18960	0
167	20240627	180500	10482322450	18960	18960	18960	18960	0
168	20240627	180400	10482322450	18960	18960	18960	18960	0
169	20240627	180300	10482322450	18960	18960	18960	18960	0
170	20240627	180200	10482322450	18960	18960	18960	18960	0
171	20240627	180100	10482322450	18960	18960	18960	18960	0
172	20240627	180000	10482322450	18960	18960	18960	18960	0
173	20240627	175900	10482322450	18960	18960	18960	18960	0
174	20240627	175800	10482322450	18960	18960	18960	18960	0
175	20240627	175700	10482322450	18960	18960	18960	18960	0
176	20240627	175600	10482322450	18960	18960	18960	18960	0
177	20240627	175500	10482322450	18960	18960	18960	18960	0
178	20240627	175400	10482322450	18960	18960	18960	18960	0
179	20240627	175300	10482322450	18960	18960	18960	18960	0
180	20240627	175200	10482322450	18960	18960	18960	18960	0
181	20240627	175100	10482322450	18960	18960	18960	18960	0
182	20240627	175000	10482322450	18960	18960	18960	18960	11563
183	20240627	174900	10482322450	18960	18960	18960	18960	0
184	20240627	174800	10482322450	18960	18960	18960	18960	0
185	20240627	174700	10482322450	18960	18960	18960	18960	0
186	20240627	174600	10482322450	18960	18960	18960	18960	0
187	20240627	174500	10482322450	18960	18960	18960	18960	0
188	20240627	174400	10482322450	18960	18960	18960	18960	0
189	20240627	174300	10482322450	18960	18960	18960	18960	0
190	20240627	174200	10482322450	18960	18960	18960	18960	0
191	20240627	174100	10482322450	18960	18960	18960	18960	0
192	20240627	174000	10482322450	18960	18960	18960	18960	0
193	20240627	173900	10482322450	18960	18960	18960	18960	0
194	20240627	173800	10482322450	18960	18960	18960	18960	0
195	20240627	173700	10482322450	18960	18960	18960	18960	0
196	20240627	173600	10482322450	18960	18960	18960	18960	0
197	20240627	173500	10482322450	18960	18960	18960	18960	0
198	20240627	173400	10482322450	18960	18960	18960	18960	0
199	20240627	173300	10482322450	18960	18960	18960	18960	0
200	20240627	173200	10482322450	18960	18960	18960	18960	0
201	20240627	173100	10482322450	18960	18960	18960	18960	0
202	20240627	173000	10482322450	18960	18960	18960	18960	0
203	20240627	172900	10482322450	18960	18960	18960	18960	0
204	20240627	172800	10482322450	18960	18960	18960	18960	0
205	20240627	172700	10482322450	18960	18960	18960	18960	0
206	20240627	172600	10482322450	18960	18960	18960	18960	0
207	20240627	172500	10482322450	18960	18960	18960	18960	0
208	20240627	172400	10482322450	18960	18960	18960	18960	0
209	20240627	172300	10482322450	18960	18960	18960	18960	0
210	20240627	172200	10482322450	18960	18960	18960	18960	0
211	20240627	172100	10482322450	18960	18960	18960	18960	0
212	20240627	172000	10482322450	18960	18960	18960	18960	11563
213	20240627	171900	10482322450	18960	18960	18960	18960	0
214	20240627	171800	10482322450	18960	18960	18960	18960	0
215	20240627	171700	10482322450	18960	18960	18960	18960	0
216	20240627	171600	10482322450	18960	18960	18960	18960	0
217	20240627	171500	10482322450	18960	18960	18960	18960	0
218	20240627	171400	10482322450	18960	18960	18960	18960	0
219	20240627	171300	10482322450	18960	18960	18960	18960	0
220	20240627	171200	10482322450	18960	18960	18960	18960	0
221	20240627	171100	10482322450	18960	18960	18960	18960	0
222	20240627	171000	10482322450	18960	18960	18960	18960	0
223	20240627	170900	10482322450	18960	18960	18960	18960	0
224	20240627	170800	10482322450	18960	18960	18960	18960	0
225	20240627	170700	10482322450	18960	18960	18960	18960	0
226	20240627	170600	10482322450	18960	18960	18960	18960	0
227	20240627	170500	10482322450	18960	18960	18960	18960	0
228	20240627	170400	10482322450	18960	18960	18960	18960	0
229	20240627	170300	10482322450	18960	18960	18960	18960	0
230	20240627	170200	10482322450	18960	18960	18960	18960	0
231	20240627	170100	10482322450	18960	18960	18960	18960	0
232	20240627	170000	10482322450	18960	18960	18960	18960	0
233	20240627	165900	10482322450	18960	18960	18960	18960	0
234	20240627	165800	10482322450	18960	18960	18960	18960	0
235	20240627	165700	10482322450	18960	18960	18960	18960	0
236	20240627	165600	10482322450	18960	18960	18960	18960	0
237	20240627	165500	10482322450	18960	18960	18960	18960	0
238	20240627	165400	10482322450	18960	18960	18960	18960	0
239	20240627	165300	10482322450	18960	18960	18960	18960	0
240	20240627	165200	10482322450	18960	18960	18960	18960	0
241	20240627	165100	10482322450	18960	18960	18960	18960	0
242	20240627	165000	10482322450	18960	18960	18960	18960	11563
243	20240627	164900	10482322450	18960	18960	18960	18960	0
244	20240627	164800	10482322450	18960	18960	18960	18960	0
245	20240627	164700	10482322450	18960	18960	18960	18960	0
246	20240627	164600	10482322450	18960	18960	18960	18960	0
247	20240627	164500	10482322450	18960	18960	18960	18960	0
248	20240627	164400	10482322450	18960	18960	18960	18960	0
249	20240627	164300	10482322450	18960	18960	18960	18960	0
250	20240627	164200	10482322450	18960	18960	18960	18960	0
251	20240627	164100	10482322450	18960	18960	18960	18960	0
252	20240627	164000	10482322450	18960	18960	18960	18960	0
253	20240627	163900	10482322450	18960	18960	18960	18960	0
254	20240627	163800	10482322450	18960	18960	18960	18960	0
255	20240627	163700	10482322450	18960	18960	18960	18960	0
256	20240627	163600	10482322450	18960	18960	18960	18960	0
257	20240627	163500	10482322450	18960	18960	18960	18960	0
258	20240627	163400	10482322450	18960	18960	18960	18960	0
259	20240627	163300	10482322450	18960	18960	18960	18960	0
260	20240627	163200	10482322450	18960	18960	18960	18960	0
261	20240627	163100	10482322450	18960	18960	18960	18960	0
262	20240627	163000	10482322450	18960	18960	18960	18960	0
263	20240627	162900	10482322450	18960	18960	18960	18960	0
264	20240627	162800	10482322450	18960	18960	18960	18960	0
265	20240627	162700	10482322450	18960	18960	18960	18960	0
266	20240627	162600	10482322450	18960	18960	18960	18960	0
267	20240627	162500	10482322450	18960	18960	18960	18960	0
268	20240627	162400	10482322450	18960	18960	18960	18960	0
269	20240627	162300	10482322450	18960	18960	18960	18960	0
270	20240627	162200	10482322450	18960	18960	18960	18960	0
271	20240627	162100	10482322450	18960	18960	18960	18960	0
272	20240627	162000	10482322450	18960	18960	18960	18960	11563
273	20240627	161900	10482322450	18960	18960	18960	18960	0
274	20240627	161800	10482322450	18960	18960	18960	18960	0
275	20240627	161700	10482322450	18960	18960	18960	18960	0
276	20240627	161600	10482322450	18960	18960	18960	18960	0
277	20240627	161500	10482322450	18960	18960	18960	18960	0
278	20240627	161400	10482322450	18960	18960	18960	18960	0
279	20240627	161300	10482322450	18960	18960	18960	18960	0
280	20240627	161200	10482322450	18960	18960	18960	18960	0
281	20240627	161100	10482322450	18960	18960	18960	18960	0
282	20240627	161000	10482322450	18960	18960	18960	18960	0
283	20240627	160900	10482322450	18960	18960	18960	18960	0
284	20240627	160800	10482322450	18960	18960	18960	18960	0
285	20240627	160700	10482322450	18960	18960	18960	18960	0
286	20240627	160600	10482322450	18960	18960	18960	18960	0
287	20240627	160500	10482322450	18960	18960	18960	18960	0
288	20240627	160400	10482322450	18960	18960	18960	18960	0
289	20240627	160300	10482322450	18960	18960	18960	18960	0
290	20240627	160200	10482322450	18960	18960	18960	18960	0
291	20240627	160100	10482322450	18960	18960	18960	18960	0
292	20240627	160000	10482322450	18960	18960	18960	18960	0
293	20240627	155900	10482322450	18960	18960	18960	18960	0
294	20240627	155800	10482322450	18960	18960	18960	18960	0
295	20240627	155700	10482322450	18960	18960	18960	18960	0
296	20240627	155600	10482322450	18960	18960	18960	18960	0
297	20240627	155500	10482322450	18960	18960	18960	18960	0
298	20240627	155400	10482322450	18960	18960	18960	18960	0
299	20240627	155300	10482322450	18960	18960	18960	18960	0
300	20240627	155200	10482322450	18960	18960	18960	18960	0
301	20240627	155100	10482322450	18960	18960	18960	18960	0
302	20240627	155000	10482322450	18960	18960	18960	18960	11563
303	20240627	154900	10482322450	18960	18960	18960	18960	0
304	20240627	154800	10482322450	18960	18960	18960	18960	0
305	20240627	154700	10482322450	18960	18960	18960	18960	0
306	20240627	154600	10482322450	18960	18960	18960	18960	0
307	20240627	154500	10482322450	18960	18960	18960	18960	0
308	20240627	154400	10482322450	18960	18960	18960	18960	0
309	20240627	154300	10482322450	18960	18960	18960	18960	0
310	20240627	154200	10482322450	18960	18960	18960	18960	0
311	20240627	154100	10482322450	18960	18960	18960	18960	0
312	20240627	154000	10482322450	18960	18960	18960	18960	0
313	20240627	153900	10482322450	18960	18960	18960	18960	0
314	20240627	153800	10482322450	18960	18960	18960	18960	0
315	20240627	153700	10482322450	18960	18960	18960	18960	0
316	20240627	153600	10482322450	18960	18960	18960	18960	0
317	20240627	153500	10482322450	18960	18960	18960	18960	0
318	20240627	153400	10482322450	18960	18960	18960	18960	0
319	20240627	153300	10482322450	18960	18960	18960	18960	0
320	20240627	153200	10482322450	18960	18960	18960	18960	0
321	20240627	153100	10482322450	18960	18960	18960	18960	0
322	20240627	153000	10482322450	18960	18960	18960	18960	11563
323	20240627	152900	10263087970	18950	18950	18950	18950	0
324	20240627	152800	10263087970	18950	18950	18950	18950	0
325	20240627	152700	10263087970	18950	18950	18950	18950	0
326	20240627	152600	10263087970	18950	18950	18950	18950	0
327	20240627	152500	10263087970	18950	18950	18950	18950	0
328	20240627	152400	10263087970	18950	18950	18950	18950	0
329	20240627	152300	10263087970	18950	18950	18950	18950	0
330	20240627	152200	10263087970	18950	18950	18950	18950	0
331	20240627	152100	10263087970	18950	18950	18950	18950	0
332	20240627	152000	10263087970	18950	18950	18950	18950	0
333	20240627	151900	10263087970	18950	18640	18950	18630	5118
334	20240627	151800	10167067600	18630	18560	18730	18520	2276
335	20240627	151700	10124758690	18570	18420	18580	18300	1679
336	20240627	151600	10093803740	18420	18620	18720	18290	4619
337	20240627	151500	10008629090	18620	18780	18790	18570	5797
338	20240627	151400	9900419050	18790	18830	18870	18790	1492
339	20240627	151300	9872346690	18830	19090	19100	18760	9027
340	20240627	151200	9701321310	19060	18910	19100	18900	14088
341	20240627	151100	9433549980	18910	18810	18910	18810	7015
342	20240627	151000	9301018070	18800	18840	18850	18790	1294
343	20240627	150900	9276659830	18850	18820	18860	18790	3178
344	20240627	150800	9216793600	18820	18800	18820	18790	2677
345	20240627	150700	9166452080	18800	18800	18800	18780	1065
346	20240627	150600	9146434150	18800	18710	18800	18710	4156
347	20240627	150500	9068415710	18710	18740	18740	18700	1782
348	20240627	150400	9035025770	18740	18660	18750	18650	1257
349	20240627	150300	9011525040	18660	18690	18690	18660	1375
350	20240627	150200	8985842520	18690	18710	18710	18690	354
351	20240627	150100	8979223630	18680	18720	18730	18680	1525
352	20240627	150000	8950702980	18720	18730	18740	18710	775
353	20240627	145900	8936192540	18740	18760	18760	18740	574
354	20240627	145800	8925428140	18760	18710	18760	18710	1086
355	20240627	145700	8905075510	18700	18730	18740	18690	1168
356	20240627	145600	8883224780	18720	18700	18730	18700	274
357	20240627	145500	8878097410	18700	18710	18720	18700	384
358	20240627	145400	8870913140	18710	18710	18720	18710	520
359	20240627	145300	8861182850	18710	18700	18720	18660	671
360	20240627	145200	8848633840	18700	18700	18700	18650	620
361	20240627	145100	8837054290	18700	18730	18740	18650	1084
362	20240627	145000	8816796710	18730	18750	18750	18730	1166
363	20240627	144900	8794942890	18750	18690	18760	18680	964
364	20240627	144800	8776891430	18690	18670	18690	18670	278
365	20240627	144700	8771697680	18680	18630	18690	18630	669
366	20240627	144600	8759220570	18610	18620	18620	18610	274
367	20240627	144500	8754118800	18610	18620	18620	18610	117
368	20240627	144400	8751941360	18600	18620	18640	18580	99
369	20240627	144300	8750100200	18620	18620	18640	18620	73
370	20240627	144200	8748740590	18620	18580	18620	18580	146
371	20240627	144100	8746027340	18640	18650	18650	18590	529
372	20240627	144000	8736186710	18650	18680	18690	18650	928
373	20240627	143900	8718877230	18690	18670	18730	18650	286
374	20240627	143800	8713536410	18670	18780	18780	18660	1923
375	20240627	143700	8677578770	18780	18730	18790	18730	285
376	20240627	143600	8672234580	18780	18780	18790	18680	1102
377	20240627	143500	8651592700	18790	18760	18800	18730	2401
378	20240627	143400	8606480300	18770	18670	18770	18610	649
379	20240627	143300	8594338490	18590	18760	18780	18580	2428
380	20240627	143200	8548804370	18780	18610	18780	18600	5150
381	20240627	143100	8452447510	18610	18620	18630	18610	236
382	20240627	143000	8448052960	18620	18610	18630	18610	312
383	20240627	142900	8442244800	18610	18490	18610	18490	514
384	20240627	142800	8432699270	18490	18490	18490	18490	21
385	20240627	142700	8432310980	18490	18520	18520	18470	430
386	20240627	142600	8424361440	18520	18600	18610	18520	1094
387	20240627	142500	8404097640	18610	18610	18610	18610	13
388	20240627	142400	8403855710	18610	18620	18620	18520	84
389	20240627	142300	8402294640	18620	18560	18620	18560	150
390	20240627	142200	8399505700	18560	18630	18630	18560	1502
391	20240627	142100	8371614290	18630	18680	18680	18630	376
392	20240627	142000	8364597110	18680	18680	18680	18670	602
393	20240627	141900	8353357030	18670	18650	18680	18640	630
394	20240627	141800	8341601430	18650	18640	18650	18630	189
395	20240627	141700	8338078230	18630	18620	18630	18590	206
396	20240627	141600	8334246370	18620	18580	18620	18580	411
397	20240627	141500	8326609710	18560	18560	18580	18520	1748
398	20240627	141400	8294203860	18560	18600	18600	18550	441
399	20240627	141300	8286004360	18560	18670	18670	18560	358
400	20240627	141200	8279343430	18670	18680	18680	18660	32
401	20240627	141100	8278745980	18680	18700	18700	18630	282
402	20240627	141000	8273481170	18670	18680	18720	18670	999
403	20240627	140900	8254797670	18680	18610	18680	18610	1132
404	20240627	140800	8233690360	18600	18510	18600	18510	435
405	20240627	140700	8225630920	18420	18450	18540	18360	2197
406	20240627	140600	8185147880	18450	18630	18640	18450	431
407	20240627	140500	8177173090	18640	18570	18650	18540	498
408	20240627	140400	8167915730	18570	18710	18710	18570	171
409	20240627	140300	8164733670	18720	18730	18730	18620	925
410	20240627	140200	8147436810	18730	18540	18740	18540	6189
411	20240627	140100	8032259470	18540	18520	18580	18510	372
412	20240627	140000	8025360870	18510	18550	18590	18510	1565
413	20240627	135900	7996290260	18550	18590	18600	18550	700
414	20240627	135800	7983291990	18590	18640	18670	18550	5834
415	20240627	135700	7874427100	18640	18540	18640	18520	575
416	20240627	135600	7863740620	18540	18590	18650	18510	1027
417	20240627	135500	7844639330	18660	18660	18660	18590	1329
418	20240627	135400	7819875080	18670	18610	18670	18470	3515
419	20240627	135300	7754336610	18600	18490	18670	18480	3718
420	20240627	135200	7685018090	18590	18710	18710	18480	1739
421	20240627	135100	7652636860	18700	18730	18730	18700	489
422	20240627	135000	7643489160	18730	18630	18750	18620	5496
423	20240627	134900	7540849930	18630	18500	18630	18500	6859
424	20240627	134800	7413397680	18500	18550	18560	18500	955
425	20240627	134700	7395690810	18550	18550	18560	18520	860
426	20240627	134600	7379735140	18550	18540	18550	18540	303
427	20240627	134500	7374116300	18540	18490	18560	18490	1321
428	20240627	134400	7349636260	18490	18520	18520	18480	318
429	20240627	134300	7343756100	18520	18530	18540	18480	528
430	20240627	134200	7333982340	18530	18500	18540	18480	430
431	20240627	134100	7326019410	18500	18530	18530	18480	375
432	20240627	134000	7319082420	18530	18540	18540	18420	113
433	20240627	133900	7316995280	18450	18560	18580	18400	177
434	20240627	133800	7313719650	18590	18400	18590	18240	4256
435	20240627	133700	7235130890	18400	18410	18410	18400	1224
436	20240627	133600	7212605210	18410	18560	18580	18410	3874
437	20240627	133500	7140885480	18570	18440	18590	18400	11055
438	20240627	133400	6936323310	18440	18200	18450	18200	19556
439	20240627	133300	6578189220	18200	18140	18220	18100	1379
440	20240627	133200	6553114850	18110	18140	18180	18110	238
441	20240627	133100	6548794820	18140	18120	18150	18120	96
442	20240627	133000	6547054630	18100	18150	18150	18100	417
443	20240627	132900	6539498010	18150	18180	18180	18130	876
444	20240627	132800	6523594260	18180	18170	18190	18170	500
445	20240627	132700	6514502410	18170	18130	18170	18130	125
446	20240627	132600	6512233160	18130	18130	18130	18130	433
447	20240627	132500	6504382870	18130	18100	18130	18090	143
448	20240627	132400	6501793390	18100	18060	18100	18060	515
449	20240627	132300	6492483600	18060	18080	18080	18040	74
450	20240627	132200	6491148160	18100	18030	18100	18030	41
451	20240627	132100	6490407440	18030	18040	18040	18030	68
452	20240627	132000	6489181110	18030	18030	18040	18030	132
453	20240627	131900	6486800470	18020	18020	18020	18020	20
454	20240627	131800	6486440070	18020	18080	18080	18020	477
455	20240627	131700	6477835170	18030	18010	18030	18010	28
456	20240627	131600	6477330730	17990	18090	18090	17980	114
457	20240627	131500	6475276130	18040	18140	18140	18040	519
458	20240627	131400	6465884100	18140	18150	18150	18120	704
459	20240627	131300	6453108000	18150	18160	18160	18150	153
460	20240627	131200	6450329560	18160	18160	18160	18160	94
461	20240627	131100	6448622520	18200	18190	18210	18100	1013
462	20240627	131000	6430207290	18190	18190	18250	18190	1403
463	20240627	130900	6404634500	18190	18210	18240	18170	883
464	20240627	130800	6388551850	18210	18070	18210	18070	3725
465	20240627	130700	6320948180	18080	18040	18080	18040	310
466	20240627	130600	6315350640	18040	17990	18040	17990	704
467	20240627	130500	6302665320	17990	17960	17990	17960	62
468	20240627	130400	6301550760	17950	17950	17950	17950	39
469	20240627	130300	6300850710	17960	17960	17960	17960	6
470	20240627	130200	6300742950	17980	17940	17980	17940	124
471	20240627	130100	6298514020	17940	17910	17940	17910	104
472	20240627	130000	6296648930	17900	17850	17900	17850	46
473	20240627	125900	6295825970	17860	17870	17880	17850	1571
474	20240627	125800	6267774990	17870	17940	17940	17870	390
475	20240627	125700	6260788760	17940	17950	17950	17940	108
476	20240627	125600	6258850170	17980	17980	17980	17930	611
477	20240627	125500	6247871800	17980	17980	17980	17980	9
478	20240627	125400	6247709980	18050	18050	18050	18050	33
479	20240627	125300	6247114330	18050	18060	18060	18050	28
480	20240627	125200	6246608920	18050	17960	18060	17960	1479
481	20240627	125100	6219919000	17980	17980	17980	17980	56
482	20240627	125000	6218912120	17980	17960	17980	17920	440
483	20240627	124900	6211014250	17960	17970	17970	17960	61
484	20240627	124800	6209918380	18000	18040	18040	18000	167
485	20240627	124700	6206912340	18060	18050	18060	18040	373
486	20240627	124600	6200179790	18050	18050	18050	18050	45
487	20240627	124500	6199367540	18060	18060	18060	18050	195
488	20240627	124400	6195846490	18050	18050	18100	18050	336
489	20240627	124300	6189780490	18050	18050	18050	18050	5
490	20240627	124200	6189690240	18100	18040	18100	18040	334
491	20240627	124100	6183646900	18040	18080	18100	18040	655
492	20240627	124000	6171804010	18060	17990	18060	17990	222
493	20240627	123900	6167803660	18010	17950	18010	17950	825
494	20240627	123800	6152961210	17950	17940	17950	17940	50
495	20240627	123700	6152064090	17940	17940	17940	17920	529
496	20240627	123600	6142577810	17930	17900	17930	17900	207
497	20240627	123500	6138868640	17900	17880	17910	17870	294
498	20240627	123400	6133608330	17870	17870	17880	17870	69
499	20240627	123300	6132375040	17870	17870	17870	17860	40
500	20240627	123200	6131660390	17880	17880	17880	17870	40
501	20240627	123100	6130945330	17890	17890	17890	17890	2
502	20240627	123000	6130909550	17910	17860	17910	17860	194
503	20240627	122900	6127442560	17860	17860	17870	17860	191
504	20240627	122800	6124031190	17870	17870	17870	17870	78
505	20240627	122700	6122637330	17880	17880	17880	17880	139
506	20240627	122600	6120152010	17890	17890	17890	17890	1
507	20240627	122500	6120134120	17880	17880	17880	17880	76
508	20240627	122400	6118775240	17880	17890	17890	17870	62
509	20240627	122300	6117666580	17880	17880	17880	17880	172
510	20240627	122200	6114591220	17880	17880	17880	17880	56
511	20240627	122100	6113589940	17890	17890	17890	17890	28
512	20240627	122000	6113089020	17890	17900	17900	17880	204
513	20240627	121900	6109439480	17900	17850	17900	17850	48
514	20240627	121800	6108580860	17850	17890	17900	17850	1242
515	20240627	121700	6086381760	17900	17900	17900	17890	116
516	20240627	121600	6084305370	17900	17890	17900	17890	116
517	20240627	121500	6082229060	17890	17890	17890	17890	235
518	20240627	121400	6078024910	17900	17890	17900	17890	140
519	20240627	121300	6075520300	17890	17890	17890	17890	25
520	20240627	121200	6075073050	17880	17880	17900	17880	232
521	20240627	121100	6070921700	17870	17880	17890	17870	319
522	20240627	121000	6065217900	17870	17890	17890	17870	311
523	20240627	120900	6059656000	17870	17870	17870	17860	40
524	20240627	120800	6058941360	17870	17890	17890	17870	419
525	20240627	120700	6051451260	17890	17900	17910	17890	222
526	20240627	120600	6047479180	17910	17910	17910	17900	222
527	20240627	120500	6043504600	17910	17920	17920	17910	101
528	20240627	120400	6041695240	17940	17920	17950	17920	80
529	20240627	120300	6040260350	17910	17930	17930	17900	902
530	20240627	120200	6024101090	17930	17930	17930	17930	49
531	20240627	120100	6023222520	17940	17950	17950	17930	95
532	20240627	120000	6021518610	17940	17930	17940	17910	148
533	20240627	115900	6018865300	17940	17940	17940	17940	19
534	20240627	115800	6018524440	17940	17980	17980	17940	62
535	20240627	115700	6017410120	18010	18010	18010	18010	0
536	20240627	115600	6017410120	18010	17970	18010	17940	292
537	20240627	115500	6012165440	17980	17970	17980	17970	32
538	20240627	115400	6011590140	17970	17970	17970	17960	33
539	20240627	115300	6010997270	17970	17970	17970	17970	42
540	20240627	115200	6010242530	17970	17980	17980	17970	98
541	20240627	115100	6008481270	17980	17990	18000	17980	91
542	20240627	115000	6006844390	18010	18000	18010	17980	206
543	20240627	114900	6003139620	18000	18010	18010	18000	162
544	20240627	114800	6000222420	18010	18020	18020	18010	71
545	20240627	114700	5998943220	18030	18030	18030	18030	95
546	20240627	114600	5997230370	18030	18040	18040	18030	5
547	20240627	114500	5997140210	18040	18050	18050	18040	164
548	20240627	114400	5994180130	18050	18060	18060	18050	261
549	20240627	114300	5989468700	18060	18070	18080	18060	49
550	20240627	114200	5988582970	18110	18090	18110	18090	42
551	20240627	114100	5987822880	18110	18060	18110	18060	144
552	20240627	114000	5985221210	18110	18080	18110	18060	200
553	20240627	113900	5981600500	18080	18080	18080	18080	12
554	20240627	113800	5981383540	18100	18120	18120	18100	93
555	20240627	113700	5979700220	18120	18070	18120	18060	602
556	20240627	113600	5968809190	18070	18080	18120	18050	242
557	20240627	113500	5964433630	18090	18010	18090	18010	1166
558	20240627	113400	5943372990	18010	18010	18060	18010	177
559	20240627	113300	5940180460	18010	17960	18040	17960	359
560	20240627	113200	5933710710	17960	17960	17970	17960	42
561	20240627	113100	5932956230	17960	17930	17960	17910	149
562	20240627	113000	5930285110	17930	17850	17930	17840	326
563	20240627	112900	5924449150	17840	17830	17840	17810	631
564	20240627	112800	5913204260	17830	17830	17840	17820	582
565	20240627	112700	5902827810	17820	17830	17860	17810	2186
566	20240627	112600	5863856790	17840	17910	17910	17840	1397
567	20240627	112500	5838882370	17910	17920	17920	17910	301
568	20240627	112400	5833490120	17920	17960	17960	17920	781
569	20240627	112300	5819484820	17950	17960	18030	17950	275
570	20240627	112200	5814546390	17960	18070	18140	17960	1968
571	20240627	112100	5779039320	18120	18160	18180	18060	1396
572	20240627	112000	5753714550	18160	18080	18160	18060	554
573	20240627	111900	5743669980	18060	18110	18110	18030	13
574	20240627	111800	5743435400	18120	18020	18120	18020	368
575	20240627	111700	5736790880	18020	18030	18030	18020	68
576	20240627	111600	5735565100	18030	18080	18080	18030	201
577	20240627	111500	5731937460	18060	18070	18070	18060	165
578	20240627	111400	5728957520	18070	18090	18090	18070	27
579	20240627	111300	5728469510	18100	18070	18100	18070	15
580	20240627	111200	5728198430	18040	18150	18150	18040	565
581	20240627	111100	5717991220	18150	18160	18160	18150	36
582	20240627	111000	5717337520	18160	18180	18190	18160	350
583	20240627	110900	5710972850	18190	18110	18190	18110	630
584	20240627	110800	5699525150	18100	18100	18130	18100	319
585	20240627	110700	5693748700	18100	18100	18130	18080	503
586	20240627	110600	5684642930	18100	18040	18100	18010	629
587	20240627	110500	5673288750	18020	17990	18020	17960	673
588	20240627	110400	5661181810	17990	18040	18040	17990	965
589	20240627	110300	5643813880	18040	18080	18090	18040	1075
590	20240627	110200	5624403530	18080	18090	18100	18080	575
591	20240627	110100	5614003080	18100	18140	18150	18100	340
592	20240627	110000	5607842680	18150	18180	18200	18150	852
593	20240627	105900	5592354820	18180	18140	18180	18130	874
594	20240627	105800	5576484160	18150	18140	18150	18120	301
595	20240627	105700	5571026630	18140	18140	18150	18140	347
596	20240627	105600	5564730050	18150	18160	18160	18140	164
597	20240627	105500	5561753680	18160	18120	18160	18110	1419
598	20240627	105400	5536027900	18120	18120	18150	18120	751
599	20240627	105300	5522411260	18140	18140	18140	18120	19
600	20240627	105200	5522066680	18140	18110	18150	18110	349
601	20240627	105100	5515736840	18130	18050	18130	18050	122
602	20240627	105000	5513530190	18050	18080	18080	18050	367
603	20240627	104900	5506904000	18150	18010	18150	18010	604
604	20240627	104800	5495988320	17970	18020	18050	17970	520
605	20240627	104700	5486626260	18020	18030	18050	18000	224
606	20240627	104600	5482588340	18080	18030	18080	18030	320
607	20240627	104500	5476817690	18030	18200	18200	18030	1201
608	20240627	104400	5455061320	18220	18190	18220	18180	974
609	20240627	104300	5437340260	18190	18160	18200	18110	3465
610	20240627	104200	5374408120	18150	18110	18160	18110	785
611	20240627	104100	5360169810	18110	18160	18170	18110	1195
612	20240627	104000	5338478830	18160	18070	18160	18070	1370
613	20240627	103900	5313629450	18070	18020	18080	18000	196
614	20240627	103800	5310089650	18000	18040	18040	18000	678
615	20240627	103700	5297879400	18040	18060	18070	18040	536
616	20240627	103600	5288205520	18060	18060	18060	18040	260
617	20240627	103500	5283512190	18060	18020	18090	18020	491
618	20240627	103400	5274649180	18010	18030	18030	17990	231
619	20240627	103300	5270487640	18030	18030	18040	18030	55
620	20240627	103200	5269495740	18030	18120	18120	18030	1238
621	20240627	103100	5247109050	18120	18160	18170	18110	411
622	20240627	103000	5239653140	18170	18200	18210	18120	1978
623	20240627	102900	5203691780	18210	17980	18220	17980	4395
624	20240627	102800	5124088990	17980	18000	18010	17920	210
625	20240627	102700	5120321260	17940	17890	18030	17890	1991
626	20240627	102600	5084601460	17920	17890	17920	17890	44
627	20240627	102500	5083813880	17890	17920	17950	17890	178
628	20240627	102400	5080621910	17910	17880	17910	17860	233
629	20240627	102300	5076456990	17880	17890	17890	17880	75
630	20240627	102200	5075115680	17900	17960	17970	17880	221
631	20240627	102100	5071156110	17970	17950	17990	17860	1683
632	20240627	102000	5040977090	17940	17850	18000	17850	1003
633	20240627	101900	5022962610	17850	17850	17850	17850	26
634	20240627	101800	5022498510	17890	17950	17980	17890	678
635	20240627	101700	5010343190	17920	17800	17960	17800	1693
636	20240627	101600	4980100350	17810	17870	17900	17810	925
637	20240627	101500	4963597320	17870	17900	17900	17870	872
638	20240627	101400	4947995370	17900	17870	18000	17860	1738
639	20240627	101300	4916806980	17930	17980	17980	17860	1394
640	20240627	101200	4891812440	18000	17980	18080	17960	948
641	20240627	101100	4874719740	17980	17960	18050	17950	973
642	20240627	101000	4857206640	17970	17790	17970	17790	2336
643	20240627	100900	4815466600	17790	18020	18020	17790	3632
644	20240627	100800	4750495060	18020	18050	18080	18000	480
645	20240627	100700	4741832990	18020	17940	18040	17920	2087
646	20240627	100600	4704361960	17930	17920	17960	17910	462
647	20240627	100500	4696078830	17890	18040	18040	17890	1167
648	20240627	100400	4675165230	18040	17970	18040	17890	3859
649	20240627	100300	4605989420	17970	18090	18090	17970	2258
650	20240627	100200	4565317050	18050	18020	18170	18010	1948
651	20240627	100100	4530146180	18010	18200	18200	18010	5011
652	20240627	100000	4439292220	18240	18370	18370	18160	4874
653	20240627	095900	4350224690	18350	18350	18380	18230	17305
654	20240627	095800	4033342690	18380	18280	18420	18080	12320
655	20240627	095700	3808456430	18230	18020	18320	17970	5615
656	20240627	095600	3706362800	17970	18350	18500	17870	16313
657	20240627	095500	3410467480	18350	18580	18830	18180	25329
658	20240627	095400	2940899950	18580	18220	18770	18140	34356
659	20240627	095300	2303606380	18220	18050	18530	18000	25725
660	20240627	095200	1831947890	18110	17990	18110	17880	6159
661	20240627	095100	1721027650	17990	17870	17990	17790	3122
662	20240627	095000	1665292810	17880	17790	17900	17770	5487
663	20240627	094900	1567277790	17800	17780	17870	17670	1597
664	20240627	094800	1538890330	17790	17650	17790	17500	4091
665	20240627	094700	1466956240	17640	17720	17790	17630	1475
666	20240627	094600	1440881560	17830	17850	18000	17700	8781
667	20240627	094500	1284195750	17930	18110	18190	17850	17298
668	20240627	094400	971340130	18110	17500	18110	17500	18784
669	20240627	094300	636456200	17700	17700	17700	17700	0
670	20240627	094200	636456200	17700	17700	17700	17700	0
671	20240627	094100	636456200	17700	17420	17700	17400	5795
672	20240627	094000	534680030	17420	17320	17420	17310	2227
673	20240627	093900	496019650	17320	17310	17350	17310	316
674	20240627	093800	490543250	17290	17280	17360	17260	590
675	20240627	093700	480329700	17250	17250	17280	17240	171
676	20240627	093600	477377810	17290	17260	17290	17230	1695
677	20240627	093500	448137920	17250	17250	17300	17230	493
678	20240627	093400	439634840	17300	17200	17300	17200	234
679	20240627	093300	435600630	17200	17300	17320	17200	1244
680	20240627	093200	414161390	17320	17520	17520	17300	3303
681	20240627	093100	356725990	17520	17130	17600	17130	7421
682	20240627	093000	227389360	17110	16790	17110	16790	3411
683	20240627	092900	169375500	16790	16760	16820	16760	272
684	20240627	092800	164812350	16760	16790	16790	16760	48
685	20240627	092700	164007780	16770	16640	16770	16640	561
686	20240627	092600	154610590	16750	16640	16750	16640	26
687	20240627	092500	154177840	16760	16620	16760	16620	13
688	20240627	092400	153961500	16590	16600	16600	16520	101
689	20240627	092300	152291300	16790	16950	16960	16790	1559
690	20240627	092200	125877790	16970	16850	16970	16840	1443
691	20240627	092100	101512730	16840	16870	16870	16840	636
692	20240627	092000	90798670	16850	16850	16870	16840	218
693	20240627	091900	87125780	16850	16720	16880	16720	1050
694	20240627	091800	69480910	16750	16590	16750	16590	1348
695	20240627	091700	46996140	16500	16450	16600	16450	963
696	20240627	091600	31082250	16390	16390	16430	16390	62
697	20240627	091500	30064070	16360	16360	16360	16360	0
698	20240627	091400	30064070	16360	16360	16360	16360	13
699	20240627	091300	29851390	16430	16310	16450	16310	679
700	20240627	091200	18718710	16310	16280	16310	16280	112
701	20240627	091100	16894090	16280	16280	16280	16280	0
702	20240627	091000	16894090	16280	16260	16280	16260	132
703	20240627	090900	14746830	16270	16270	16280	16270	64
704	20240627	090800	13705130	16270	16270	16270	16270	0
705	20240627	090700	13705130	16270	16270	16270	16270	0
706	20240627	090600	13705130	16270	16270	16270	16270	92
707	20240627	090500	12208290	16270	16310	16310	16270	50
708	20240627	090400	11393190	16310	16150	16310	16150	442
709	20240627	090300	4234850	16080	16080	16080	16080	110
710	20240627	090200	2466050	16100	16100	16100	16100	0
711	20240627	090100	2466050	16100	16100	16100	16100	81
712	20240627	090000	1161950	16200	16100	16200	16100	72