KissMeData/323350/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211600	668185430	9560	9560	9560	9560	2964
3	20240627	211500	668185430	9560	9560	9560	9560	0
4	20240627	211400	668185430	9560	9560	9560	9560	0
5	20240627	211300	668185430	9560	9560	9560	9560	0
6	20240627	211200	668185430	9560	9560	9560	9560	0
7	20240627	211100	668185430	9560	9560	9560	9560	0
8	20240627	211000	668185430	9560	9560	9560	9560	0
9	20240627	210900	668185430	9560	9560	9560	9560	0
10	20240627	210800	668185430	9560	9560	9560	9560	0
11	20240627	210700	668185430	9560	9560	9560	9560	0
12	20240627	210600	668185430	9560	9560	9560	9560	0
13	20240627	210500	668185430	9560	9560	9560	9560	0
14	20240627	210400	668185430	9560	9560	9560	9560	0
15	20240627	210300	668185430	9560	9560	9560	9560	0
16	20240627	210200	668185430	9560	9560	9560	9560	0
17	20240627	210100	668185430	9560	9560	9560	9560	0
18	20240627	210000	668185430	9560	9560	9560	9560	0
19	20240627	205900	668185430	9560	9560	9560	9560	0
20	20240627	205800	668185430	9560	9560	9560	9560	0
21	20240627	205700	668185430	9560	9560	9560	9560	0
22	20240627	205600	668185430	9560	9560	9560	9560	0
23	20240627	205500	668185430	9560	9560	9560	9560	0
24	20240627	205400	668185430	9560	9560	9560	9560	0
25	20240627	205300	668185430	9560	9560	9560	9560	0
26	20240627	205200	668185430	9560	9560	9560	9560	0
27	20240627	205100	668185430	9560	9560	9560	9560	0
28	20240627	205000	668185430	9560	9560	9560	9560	0
29	20240627	204900	668185430	9560	9560	9560	9560	0
30	20240627	204800	668185430	9560	9560	9560	9560	0
31	20240627	204700	668185430	9560	9560	9560	9560	0
32	20240627	204600	668185430	9560	9560	9560	9560	2964
33	20240627	204500	668185430	9560	9560	9560	9560	0
34	20240627	204400	668185430	9560	9560	9560	9560	0
35	20240627	204300	668185430	9560	9560	9560	9560	0
36	20240627	204200	668185430	9560	9560	9560	9560	0
37	20240627	204100	668185430	9560	9560	9560	9560	0
38	20240627	204000	668185430	9560	9560	9560	9560	0
39	20240627	203900	668185430	9560	9560	9560	9560	0
40	20240627	203800	668185430	9560	9560	9560	9560	0
41	20240627	203700	668185430	9560	9560	9560	9560	0
42	20240627	203600	668185430	9560	9560	9560	9560	0
43	20240627	203500	668185430	9560	9560	9560	9560	0
44	20240627	203400	668185430	9560	9560	9560	9560	0
45	20240627	203300	668185430	9560	9560	9560	9560	0
46	20240627	203200	668185430	9560	9560	9560	9560	0
47	20240627	203100	668185430	9560	9560	9560	9560	0
48	20240627	203000	668185430	9560	9560	9560	9560	0
49	20240627	202900	668185430	9560	9560	9560	9560	0
50	20240627	202800	668185430	9560	9560	9560	9560	0
51	20240627	202700	668185430	9560	9560	9560	9560	0
52	20240627	202600	668185430	9560	9560	9560	9560	0
53	20240627	202500	668185430	9560	9560	9560	9560	0
54	20240627	202400	668185430	9560	9560	9560	9560	0
55	20240627	202300	668185430	9560	9560	9560	9560	0
56	20240627	202200	668185430	9560	9560	9560	9560	0
57	20240627	202100	668185430	9560	9560	9560	9560	0
58	20240627	202000	668185430	9560	9560	9560	9560	0
59	20240627	201900	668185430	9560	9560	9560	9560	0
60	20240627	201800	668185430	9560	9560	9560	9560	0
61	20240627	201700	668185430	9560	9560	9560	9560	0
62	20240627	201600	668185430	9560	9560	9560	9560	2964
63	20240627	201500	668185430	9560	9560	9560	9560	0
64	20240627	201400	668185430	9560	9560	9560	9560	0
65	20240627	201300	668185430	9560	9560	9560	9560	0
66	20240627	201200	668185430	9560	9560	9560	9560	0
67	20240627	201100	668185430	9560	9560	9560	9560	0
68	20240627	201000	668185430	9560	9560	9560	9560	0
69	20240627	200900	668185430	9560	9560	9560	9560	0
70	20240627	200800	668185430	9560	9560	9560	9560	0
71	20240627	200700	668185430	9560	9560	9560	9560	0
72	20240627	200600	668185430	9560	9560	9560	9560	0
73	20240627	200500	668185430	9560	9560	9560	9560	0
74	20240627	200400	668185430	9560	9560	9560	9560	0
75	20240627	200300	668185430	9560	9560	9560	9560	0
76	20240627	200200	668185430	9560	9560	9560	9560	0
77	20240627	200100	668185430	9560	9560	9560	9560	0
78	20240627	200000	668185430	9560	9560	9560	9560	0
79	20240627	195900	668185430	9560	9560	9560	9560	0
80	20240627	195800	668185430	9560	9560	9560	9560	0
81	20240627	195700	668185430	9560	9560	9560	9560	0
82	20240627	195600	668185430	9560	9560	9560	9560	0
83	20240627	195500	668185430	9560	9560	9560	9560	0
84	20240627	195400	668185430	9560	9560	9560	9560	0
85	20240627	195300	668185430	9560	9560	9560	9560	0
86	20240627	195200	668185430	9560	9560	9560	9560	0
87	20240627	195100	668185430	9560	9560	9560	9560	0
88	20240627	195000	668185430	9560	9560	9560	9560	0
89	20240627	194900	668185430	9560	9560	9560	9560	0
90	20240627	194800	668185430	9560	9560	9560	9560	0
91	20240627	194700	668185430	9560	9560	9560	9560	0
92	20240627	194600	668185430	9560	9560	9560	9560	2964
93	20240627	194500	668185430	9560	9560	9560	9560	0
94	20240627	194400	668185430	9560	9560	9560	9560	0
95	20240627	194300	668185430	9560	9560	9560	9560	0
96	20240627	194200	668185430	9560	9560	9560	9560	0
97	20240627	194100	668185430	9560	9560	9560	9560	0
98	20240627	194000	668185430	9560	9560	9560	9560	0
99	20240627	193900	668185430	9560	9560	9560	9560	0
100	20240627	193800	668185430	9560	9560	9560	9560	0
101	20240627	193700	668185430	9560	9560	9560	9560	0
102	20240627	193600	668185430	9560	9560	9560	9560	0
103	20240627	193500	668185430	9560	9560	9560	9560	0
104	20240627	193400	668185430	9560	9560	9560	9560	0
105	20240627	193300	668185430	9560	9560	9560	9560	0
106	20240627	193200	668185430	9560	9560	9560	9560	0
107	20240627	193100	668185430	9560	9560	9560	9560	0
108	20240627	193000	668185430	9560	9560	9560	9560	0
109	20240627	192900	668185430	9560	9560	9560	9560	0
110	20240627	192800	668185430	9560	9560	9560	9560	0
111	20240627	192700	668185430	9560	9560	9560	9560	0
112	20240627	192600	668185430	9560	9560	9560	9560	0
113	20240627	192500	668185430	9560	9560	9560	9560	0
114	20240627	192400	668185430	9560	9560	9560	9560	0
115	20240627	192300	668185430	9560	9560	9560	9560	0
116	20240627	192200	668185430	9560	9560	9560	9560	0
117	20240627	192100	668185430	9560	9560	9560	9560	0
118	20240627	192000	668185430	9560	9560	9560	9560	0
119	20240627	191900	668185430	9560	9560	9560	9560	0
120	20240627	191800	668185430	9560	9560	9560	9560	0
121	20240627	191700	668185430	9560	9560	9560	9560	0
122	20240627	191600	668185430	9560	9560	9560	9560	2964
123	20240627	191500	668185430	9560	9560	9560	9560	0
124	20240627	191400	668185430	9560	9560	9560	9560	0
125	20240627	191300	668185430	9560	9560	9560	9560	0
126	20240627	191200	668185430	9560	9560	9560	9560	0
127	20240627	191100	668185430	9560	9560	9560	9560	0
128	20240627	191000	668185430	9560	9560	9560	9560	0
129	20240627	190900	668185430	9560	9560	9560	9560	0
130	20240627	190800	668185430	9560	9560	9560	9560	0
131	20240627	190700	668185430	9560	9560	9560	9560	0
132	20240627	190600	668185430	9560	9560	9560	9560	0
133	20240627	190500	668185430	9560	9560	9560	9560	0
134	20240627	190400	668185430	9560	9560	9560	9560	0
135	20240627	190300	668185430	9560	9560	9560	9560	0
136	20240627	190200	668185430	9560	9560	9560	9560	0
137	20240627	190100	668185430	9560	9560	9560	9560	0
138	20240627	190000	668185430	9560	9560	9560	9560	0
139	20240627	185900	668185430	9560	9560	9560	9560	0
140	20240627	185800	668185430	9560	9560	9560	9560	0
141	20240627	185700	668185430	9560	9560	9560	9560	0
142	20240627	185600	668185430	9560	9560	9560	9560	0
143	20240627	185500	668185430	9560	9560	9560	9560	0
144	20240627	185400	668185430	9560	9560	9560	9560	0
145	20240627	185300	668185430	9560	9560	9560	9560	0
146	20240627	185200	668185430	9560	9560	9560	9560	0
147	20240627	185100	668185430	9560	9560	9560	9560	0
148	20240627	185000	668185430	9560	9560	9560	9560	0
149	20240627	184900	668185430	9560	9560	9560	9560	0
150	20240627	184800	668185430	9560	9560	9560	9560	0
151	20240627	184700	668185430	9560	9560	9560	9560	0
152	20240627	184600	668185430	9560	9560	9560	9560	2964
153	20240627	184500	668185430	9560	9560	9560	9560	0
154	20240627	184400	668185430	9560	9560	9560	9560	0
155	20240627	184300	668185430	9560	9560	9560	9560	0
156	20240627	184200	668185430	9560	9560	9560	9560	0
157	20240627	184100	668185430	9560	9560	9560	9560	0
158	20240627	184000	668185430	9560	9560	9560	9560	0
159	20240627	183900	668185430	9560	9560	9560	9560	0
160	20240627	183800	668185430	9560	9560	9560	9560	0
161	20240627	183700	668185430	9560	9560	9560	9560	0
162	20240627	183600	668185430	9560	9560	9560	9560	0
163	20240627	183500	668185430	9560	9560	9560	9560	0
164	20240627	183400	668185430	9560	9560	9560	9560	0
165	20240627	183300	668185430	9560	9560	9560	9560	0
166	20240627	183200	668185430	9560	9560	9560	9560	0
167	20240627	183100	668185430	9560	9560	9560	9560	0
168	20240627	183000	668185430	9560	9560	9560	9560	0
169	20240627	182900	668185430	9560	9560	9560	9560	0
170	20240627	182800	668185430	9560	9560	9560	9560	0
171	20240627	182700	668185430	9560	9560	9560	9560	0
172	20240627	182600	668185430	9560	9560	9560	9560	0
173	20240627	182500	668185430	9560	9560	9560	9560	0
174	20240627	182400	668185430	9560	9560	9560	9560	0
175	20240627	182300	668185430	9560	9560	9560	9560	0
176	20240627	182200	668185430	9560	9560	9560	9560	0
177	20240627	182100	668185430	9560	9560	9560	9560	0
178	20240627	182000	668185430	9560	9560	9560	9560	0
179	20240627	181900	668185430	9560	9560	9560	9560	0
180	20240627	181800	668185430	9560	9560	9560	9560	0
181	20240627	181700	668185430	9560	9560	9560	9560	0
182	20240627	181600	668185430	9560	9560	9560	9560	2964
183	20240627	181500	668185430	9560	9560	9560	9560	0
184	20240627	181400	668185430	9560	9560	9560	9560	0
185	20240627	181300	668185430	9560	9560	9560	9560	0
186	20240627	181200	668185430	9560	9560	9560	9560	0
187	20240627	181100	668185430	9560	9560	9560	9560	0
188	20240627	181000	668185430	9560	9560	9560	9560	0
189	20240627	180900	668185430	9560	9560	9560	9560	0
190	20240627	180800	668185430	9560	9560	9560	9560	0
191	20240627	180700	668185430	9560	9560	9560	9560	0
192	20240627	180600	668185430	9560	9560	9560	9560	0
193	20240627	180500	668185430	9560	9560	9560	9560	0
194	20240627	180400	668185430	9560	9560	9560	9560	0
195	20240627	180300	668185430	9560	9560	9560	9560	0
196	20240627	180200	668185430	9560	9560	9560	9560	0
197	20240627	180100	668185430	9560	9560	9560	9560	0
198	20240627	180000	668185430	9560	9560	9560	9560	0
199	20240627	175900	668185430	9560	9560	9560	9560	0
200	20240627	175800	668185430	9560	9560	9560	9560	0
201	20240627	175700	668185430	9560	9560	9560	9560	0
202	20240627	175600	668185430	9560	9560	9560	9560	0
203	20240627	175500	668185430	9560	9560	9560	9560	0
204	20240627	175400	668185430	9560	9560	9560	9560	0
205	20240627	175300	668185430	9560	9560	9560	9560	0
206	20240627	175200	668185430	9560	9560	9560	9560	0
207	20240627	175100	668185430	9560	9560	9560	9560	0
208	20240627	175000	668185430	9560	9560	9560	9560	0
209	20240627	174900	668185430	9560	9560	9560	9560	0
210	20240627	174800	668185430	9560	9560	9560	9560	0
211	20240627	174700	668185430	9560	9560	9560	9560	0
212	20240627	174600	668185430	9560	9560	9560	9560	2964
213	20240627	174500	668185430	9560	9560	9560	9560	0
214	20240627	174400	668185430	9560	9560	9560	9560	0
215	20240627	174300	668185430	9560	9560	9560	9560	0
216	20240627	174200	668185430	9560	9560	9560	9560	0
217	20240627	174100	668185430	9560	9560	9560	9560	0
218	20240627	174000	668185430	9560	9560	9560	9560	0
219	20240627	173900	668185430	9560	9560	9560	9560	0
220	20240627	173800	668185430	9560	9560	9560	9560	0
221	20240627	173700	668185430	9560	9560	9560	9560	0
222	20240627	173600	668185430	9560	9560	9560	9560	0
223	20240627	173500	668185430	9560	9560	9560	9560	0
224	20240627	173400	668185430	9560	9560	9560	9560	0
225	20240627	173300	668185430	9560	9560	9560	9560	0
226	20240627	173200	668185430	9560	9560	9560	9560	0
227	20240627	173100	668185430	9560	9560	9560	9560	0
228	20240627	173000	668185430	9560	9560	9560	9560	0
229	20240627	172900	668185430	9560	9560	9560	9560	0
230	20240627	172800	668185430	9560	9560	9560	9560	0
231	20240627	172700	668185430	9560	9560	9560	9560	0
232	20240627	172600	668185430	9560	9560	9560	9560	0
233	20240627	172500	668185430	9560	9560	9560	9560	0
234	20240627	172400	668185430	9560	9560	9560	9560	0
235	20240627	172300	668185430	9560	9560	9560	9560	0
236	20240627	172200	668185430	9560	9560	9560	9560	0
237	20240627	172100	668185430	9560	9560	9560	9560	0
238	20240627	172000	668185430	9560	9560	9560	9560	0
239	20240627	171900	668185430	9560	9560	9560	9560	0
240	20240627	171800	668185430	9560	9560	9560	9560	0
241	20240627	171700	668185430	9560	9560	9560	9560	0
242	20240627	171600	668185430	9560	9560	9560	9560	2964
243	20240627	171500	668185430	9560	9560	9560	9560	0
244	20240627	171400	668185430	9560	9560	9560	9560	0
245	20240627	171300	668185430	9560	9560	9560	9560	0
246	20240627	171200	668185430	9560	9560	9560	9560	0
247	20240627	171100	668185430	9560	9560	9560	9560	0
248	20240627	171000	668185430	9560	9560	9560	9560	0
249	20240627	170900	668185430	9560	9560	9560	9560	0
250	20240627	170800	668185430	9560	9560	9560	9560	0
251	20240627	170700	668185430	9560	9560	9560	9560	0
252	20240627	170600	668185430	9560	9560	9560	9560	0
253	20240627	170500	668185430	9560	9560	9560	9560	0
254	20240627	170400	668185430	9560	9560	9560	9560	0
255	20240627	170300	668185430	9560	9560	9560	9560	0
256	20240627	170200	668185430	9560	9560	9560	9560	0
257	20240627	170100	668185430	9560	9560	9560	9560	0
258	20240627	170000	668185430	9560	9560	9560	9560	0
259	20240627	165900	668185430	9560	9560	9560	9560	0
260	20240627	165800	668185430	9560	9560	9560	9560	0
261	20240627	165700	668185430	9560	9560	9560	9560	0
262	20240627	165600	668185430	9560	9560	9560	9560	0
263	20240627	165500	668185430	9560	9560	9560	9560	0
264	20240627	165400	668185430	9560	9560	9560	9560	0
265	20240627	165300	668185430	9560	9560	9560	9560	0
266	20240627	165200	668185430	9560	9560	9560	9560	0
267	20240627	165100	668185430	9560	9560	9560	9560	0
268	20240627	165000	668185430	9560	9560	9560	9560	0
269	20240627	164900	668185430	9560	9560	9560	9560	0
270	20240627	164800	668185430	9560	9560	9560	9560	0
271	20240627	164700	668185430	9560	9560	9560	9560	0
272	20240627	164600	668185430	9560	9560	9560	9560	2964
273	20240627	164500	668185430	9560	9560	9560	9560	0
274	20240627	164400	668185430	9560	9560	9560	9560	0
275	20240627	164300	668185430	9560	9560	9560	9560	0
276	20240627	164200	668185430	9560	9560	9560	9560	0
277	20240627	164100	668185430	9560	9560	9560	9560	0
278	20240627	164000	668185430	9560	9560	9560	9560	0
279	20240627	163900	668185430	9560	9560	9560	9560	0
280	20240627	163800	668185430	9560	9560	9560	9560	0
281	20240627	163700	668185430	9560	9560	9560	9560	0
282	20240627	163600	668185430	9560	9560	9560	9560	0
283	20240627	163500	668185430	9560	9560	9560	9560	0
284	20240627	163400	668185430	9560	9560	9560	9560	0
285	20240627	163300	668185430	9560	9560	9560	9560	0
286	20240627	163200	668185430	9560	9560	9560	9560	0
287	20240627	163100	668185430	9560	9560	9560	9560	0
288	20240627	163000	668185430	9560	9560	9560	9560	0
289	20240627	162900	668185430	9560	9560	9560	9560	0
290	20240627	162800	668185430	9560	9560	9560	9560	0
291	20240627	162700	668185430	9560	9560	9560	9560	0
292	20240627	162600	668185430	9560	9560	9560	9560	0
293	20240627	162500	668185430	9560	9560	9560	9560	0
294	20240627	162400	668185430	9560	9560	9560	9560	0
295	20240627	162300	668185430	9560	9560	9560	9560	0
296	20240627	162200	668185430	9560	9560	9560	9560	0
297	20240627	162100	668185430	9560	9560	9560	9560	0
298	20240627	162000	668185430	9560	9560	9560	9560	0
299	20240627	161900	668185430	9560	9560	9560	9560	0
300	20240627	161800	668185430	9560	9560	9560	9560	0
301	20240627	161700	668185430	9560	9560	9560	9560	0
302	20240627	161600	668185430	9560	9560	9560	9560	2964
303	20240627	161500	668185430	9560	9560	9560	9560	0
304	20240627	161400	668185430	9560	9560	9560	9560	0
305	20240627	161300	668185430	9560	9560	9560	9560	0
306	20240627	161200	668185430	9560	9560	9560	9560	0
307	20240627	161100	668185430	9560	9560	9560	9560	0
308	20240627	161000	668185430	9560	9560	9560	9560	0
309	20240627	160900	668185430	9560	9560	9560	9560	0
310	20240627	160800	668185430	9560	9560	9560	9560	0
311	20240627	160700	668185430	9560	9560	9560	9560	0
312	20240627	160600	668185430	9560	9560	9560	9560	0
313	20240627	160500	668185430	9560	9560	9560	9560	0
314	20240627	160400	668185430	9560	9560	9560	9560	0
315	20240627	160300	668185430	9560	9560	9560	9560	0
316	20240627	160200	668185430	9560	9560	9560	9560	0
317	20240627	160100	668185430	9560	9560	9560	9560	0
318	20240627	160000	668185430	9560	9560	9560	9560	0
319	20240627	155900	668185430	9560	9560	9560	9560	0
320	20240627	155800	668185430	9560	9560	9560	9560	0
321	20240627	155700	668185430	9560	9560	9560	9560	0
322	20240627	155600	668185430	9560	9560	9560	9560	0
323	20240627	155500	668185430	9560	9560	9560	9560	0
324	20240627	155400	668185430	9560	9560	9560	9560	0
325	20240627	155300	668185430	9560	9560	9560	9560	0
326	20240627	155200	668185430	9560	9560	9560	9560	0
327	20240627	155100	668185430	9560	9560	9560	9560	0
328	20240627	155000	668185430	9560	9560	9560	9560	0
329	20240627	154900	668185430	9560	9560	9560	9560	0
330	20240627	154800	668185430	9560	9560	9560	9560	0
331	20240627	154700	668185430	9560	9560	9560	9560	0
332	20240627	154600	668185430	9560	9560	9560	9560	2964
333	20240627	154500	668185430	9560	9560	9560	9560	0
334	20240627	154400	668185430	9560	9560	9560	9560	0
335	20240627	154300	668185430	9560	9560	9560	9560	0
336	20240627	154200	668185430	9560	9560	9560	9560	0
337	20240627	154100	668185430	9560	9560	9560	9560	0
338	20240627	154000	668185430	9560	9560	9560	9560	0
339	20240627	153900	668185430	9560	9560	9560	9560	0
340	20240627	153800	668185430	9560	9560	9560	9560	0
341	20240627	153700	668185430	9560	9560	9560	9560	0
342	20240627	153600	668185430	9560	9560	9560	9560	0
343	20240627	153500	668185430	9560	9560	9560	9560	0
344	20240627	153400	668185430	9560	9560	9560	9560	0
345	20240627	153300	668185430	9560	9560	9560	9560	0
346	20240627	153200	668185430	9560	9560	9560	9560	0
347	20240627	153100	668185430	9560	9560	9560	9560	0
348	20240627	153000	668185430	9560	9560	9560	9560	2964
349	20240627	152900	639849590	9580	9580	9580	9580	0
350	20240627	152800	639849590	9580	9580	9580	9580	0
351	20240627	152700	639849590	9580	9580	9580	9580	0
352	20240627	152600	639849590	9580	9580	9580	9580	0
353	20240627	152500	639849590	9580	9580	9580	9580	0
354	20240627	152400	639849590	9580	9580	9580	9580	0
355	20240627	152300	639849590	9580	9580	9580	9580	0
356	20240627	152200	639849590	9580	9580	9580	9580	0
357	20240627	152100	639849590	9580	9580	9580	9580	0
358	20240627	152000	639849590	9580	9580	9580	9580	0
359	20240627	151900	639849590	9580	9580	9580	9580	1
360	20240627	151800	639840010	9570	9560	9570	9560	716
361	20240627	151700	632990490	9510	9510	9510	9510	1200
362	20240627	151600	621578490	9510	9520	9520	9510	428
363	20240627	151500	617507410	9520	9520	9520	9520	0
364	20240627	151400	617507410	9520	9520	9520	9520	128
365	20240627	151300	616288850	9520	9540	9540	9520	813
366	20240627	151200	608541600	9540	9540	9540	9540	100
367	20240627	151100	607587600	9540	9540	9540	9540	45
368	20240627	151000	607158300	9540	9540	9540	9540	38
369	20240627	150900	606795780	9540	9540	9540	9540	101
370	20240627	150800	605832240	9570	9570	9570	9570	1
371	20240627	150700	605822670	9570	9570	9570	9570	0
372	20240627	150600	605822670	9570	9570	9570	9570	622
373	20240627	150500	599870130	9540	9550	9550	9540	802
374	20240627	150400	592219030	9550	9550	9550	9550	0
375	20240627	150300	592219030	9550	9540	9550	9540	115
376	20240627	150200	591121050	9540	9550	9550	9540	13
377	20240627	150100	590996920	9540	9540	9540	9540	0
378	20240627	150000	590996920	9540	9540	9540	9540	0
379	20240627	145900	590996920	9540	9540	9540	9540	0
380	20240627	145800	590996920	9540	9540	9540	9540	0
381	20240627	145700	590996920	9540	9540	9540	9540	231
382	20240627	145600	588793180	9550	9550	9550	9550	24
383	20240627	145500	588563980	9560	9560	9560	9560	0
384	20240627	145400	588563980	9560	9570	9570	9560	11
385	20240627	145300	588458810	9570	9570	9570	9570	100
386	20240627	145200	587501810	9570	9570	9570	9570	1
387	20240627	145100	587492240	9570	9570	9570	9570	268
388	20240627	145000	584927480	9570	9570	9570	9570	0
389	20240627	144900	584927480	9570	9570	9570	9570	0
390	20240627	144800	584927480	9570	9550	9570	9550	2
391	20240627	144700	584908360	9570	9570	9570	9570	0
392	20240627	144600	584908360	9570	9570	9570	9570	0
393	20240627	144500	584908360	9570	9570	9570	9570	0
394	20240627	144400	584908360	9570	9570	9570	9570	2
395	20240627	144300	584889220	9550	9540	9550	9540	21
396	20240627	144200	584688700	9540	9530	9540	9530	71
397	20240627	144100	584011570	9530	9540	9540	9530	104
398	20240627	144000	583020440	9530	9530	9530	9530	0
399	20240627	143900	583020440	9530	9530	9530	9530	10
400	20240627	143800	582925140	9560	9560	9560	9560	28
401	20240627	143700	582657460	9550	9540	9550	9540	472
402	20240627	143600	578150060	9530	9530	9530	9530	100
403	20240627	143500	577197060	9530	9530	9530	9530	60
404	20240627	143400	576625260	9530	9530	9530	9530	0
405	20240627	143300	576625260	9530	9530	9530	9530	20
406	20240627	143200	576434660	9530	9530	9530	9530	110
407	20240627	143100	575386360	9550	9550	9550	9550	0
408	20240627	143000	575386360	9550	9530	9550	9530	262
409	20240627	142900	572889480	9520	9520	9530	9520	437
410	20240627	142800	568729220	9530	9530	9530	9530	419
411	20240627	142700	564736150	9520	9520	9520	9520	0
412	20240627	142600	564736150	9520	9520	9530	9520	102
413	20240627	142500	563764610	9520	9520	9520	9520	10
414	20240627	142400	563669410	9530	9530	9530	9530	0
415	20240627	142300	563669410	9530	9540	9540	9530	509
416	20240627	142200	558815880	9540	9540	9540	9540	0
417	20240627	142100	558815880	9540	9540	9540	9540	90
418	20240627	142000	557957280	9540	9540	9540	9540	38
419	20240627	141900	557594760	9560	9580	9580	9560	3
420	20240627	141800	557566040	9590	9590	9590	9590	158
421	20240627	141700	556050820	9590	9590	9590	9590	0
422	20240627	141600	556050820	9590	9590	9590	9590	0
423	20240627	141500	556050820	9590	9590	9590	9590	0
424	20240627	141400	556050820	9590	9560	9590	9560	77
425	20240627	141300	555314010	9560	9560	9560	9560	0
426	20240627	141200	555314010	9560	9560	9560	9560	1
427	20240627	141100	555304450	9540	9540	9540	9540	101
428	20240627	141000	554340910	9540	9550	9550	9540	8
429	20240627	140900	554264580	9550	9550	9550	9550	0
430	20240627	140800	554264580	9550	9550	9550	9550	0
431	20240627	140700	554264580	9550	9550	9550	9550	0
432	20240627	140600	554264580	9550	9560	9560	9550	21
433	20240627	140500	554064020	9550	9550	9550	9550	20
434	20240627	140400	553873020	9550	9550	9550	9550	0
435	20240627	140300	553873020	9550	9550	9550	9550	98
436	20240627	140200	552937120	9550	9550	9550	9550	2
437	20240627	140100	552918020	9560	9560	9560	9560	1
438	20240627	140000	552908460	9570	9570	9570	9570	0
439	20240627	135900	552908460	9570	9570	9570	9570	0
440	20240627	135800	552908460	9570	9570	9570	9570	1
441	20240627	135700	552898890	9570	9570	9570	9570	0
442	20240627	135600	552898890	9570	9570	9570	9570	0
443	20240627	135500	552898890	9570	9570	9570	9570	28
444	20240627	135400	552630930	9570	9570	9570	9570	0
445	20240627	135300	552630930	9570	9570	9570	9570	101
446	20240627	135200	551664360	9530	9540	9540	9530	50
447	20240627	135100	551187850	9570	9570	9570	9570	23
448	20240627	135000	550967740	9570	9570	9570	9570	0
449	20240627	134900	550967740	9570	9570	9570	9570	0
450	20240627	134800	550967740	9570	9570	9570	9570	1
451	20240627	134700	550958170	9570	9570	9570	9570	0
452	20240627	134600	550958170	9570	9570	9570	9570	0
453	20240627	134500	550958170	9570	9570	9570	9570	1
454	20240627	134400	550948600	9530	9540	9540	9530	201
455	20240627	134300	549031970	9570	9570	9570	9570	0
456	20240627	134200	549031970	9570	9570	9570	9570	2
457	20240627	134100	549012830	9570	9570	9570	9570	1
458	20240627	134000	549003260	9570	9570	9570	9570	0
459	20240627	133900	549003260	9570	9570	9570	9570	0
460	20240627	133800	549003260	9570	9570	9570	9570	0
461	20240627	133700	549003260	9570	9570	9570	9570	76
462	20240627	133600	548275940	9530	9530	9530	9530	0
463	20240627	133500	548275940	9530	9530	9530	9530	0
464	20240627	133400	548275940	9530	9530	9530	9530	0
465	20240627	133300	548275940	9530	9530	9530	9530	0
466	20240627	133200	548275940	9530	9530	9530	9530	0
467	20240627	133100	548275940	9530	9530	9530	9530	0
468	20240627	133000	548275940	9530	9530	9530	9530	0
469	20240627	132900	548275940	9530	9530	9530	9530	100
470	20240627	132800	547322940	9530	9530	9530	9530	50
471	20240627	132700	546846440	9570	9570	9570	9570	3
472	20240627	132600	546817730	9570	9570	9570	9570	0
473	20240627	132500	546817730	9570	9570	9570	9570	1
474	20240627	132400	546808160	9530	9530	9530	9530	0
475	20240627	132300	546808160	9530	9530	9530	9530	30
476	20240627	132200	546522260	9530	9530	9530	9530	0
477	20240627	132100	546522260	9530	9530	9530	9530	0
478	20240627	132000	546522260	9530	9530	9530	9530	30
479	20240627	131900	546236360	9570	9570	9570	9570	0
480	20240627	131800	546236360	9570	9530	9570	9530	2
481	20240627	131700	546217260	9530	9540	9540	9530	50
482	20240627	131600	545740590	9570	9570	9570	9570	0
483	20240627	131500	545740590	9570	9570	9570	9570	0
484	20240627	131400	545740590	9570	9570	9570	9570	10
485	20240627	131300	545644890	9570	9570	9570	9570	0
486	20240627	131200	545644890	9570	9570	9570	9570	0
487	20240627	131100	545644890	9570	9570	9570	9570	1
488	20240627	131000	545635320	9570	9570	9570	9570	0
489	20240627	130900	545635320	9570	9570	9570	9570	2
490	20240627	130800	545616180	9570	9570	9570	9570	0
491	20240627	130700	545616180	9570	9570	9570	9570	1
492	20240627	130600	545606610	9530	9530	9530	9530	154
493	20240627	130500	544138990	9530	9530	9530	9530	5
494	20240627	130400	544091340	9530	9530	9530	9530	0
495	20240627	130300	544091340	9530	9530	9530	9530	145
496	20240627	130200	542709490	9570	9550	9570	9530	240
497	20240627	130100	540417810	9550	9550	9550	9550	83
498	20240627	130000	539625160	9550	9550	9550	9550	2
499	20240627	125900	539606060	9550	9550	9550	9550	61
500	20240627	125800	539023510	9550	9550	9550	9550	1
501	20240627	125700	539013960	9540	9540	9540	9540	33
502	20240627	125600	538699140	9540	9540	9540	9540	67
503	20240627	125500	538059960	9540	9540	9540	9540	20
504	20240627	125400	537869160	9540	9540	9540	9540	56
505	20240627	125300	537334920	9530	9530	9530	9530	0
506	20240627	125200	537334920	9530	9530	9530	9530	0
507	20240627	125100	537334920	9530	9530	9530	9530	0
508	20240627	125000	537334920	9530	9530	9530	9530	1
509	20240627	124900	537325390	9540	9540	9540	9540	1
510	20240627	124800	537315850	9530	9530	9530	9530	50
511	20240627	124700	536839350	9530	9530	9540	9530	274
512	20240627	124600	534228080	9540	9540	9540	9540	6
513	20240627	124500	534170840	9540	9540	9540	9540	10
514	20240627	124400	534075440	9530	9530	9530	9530	59
515	20240627	124300	533513170	9530	9530	9530	9530	0
516	20240627	124200	533513170	9530	9530	9530	9530	100
517	20240627	124100	532560170	9530	9530	9530	9530	2
518	20240627	124000	532541110	9540	9540	9540	9540	0
519	20240627	123900	532541110	9540	9540	9540	9540	0
520	20240627	123800	532541110	9540	9540	9540	9540	31
521	20240627	123700	532245370	9540	9540	9540	9540	0
522	20240627	123600	532245370	9540	9540	9540	9540	11
523	20240627	123500	532140430	9540	9540	9540	9540	0
524	20240627	123400	532140430	9540	9540	9540	9540	0
525	20240627	123300	532140430	9540	9540	9540	9540	1
526	20240627	123200	532130890	9540	9540	9540	9540	0
527	20240627	123100	532130890	9540	9540	9540	9540	10
528	20240627	123000	532035490	9520	9520	9520	9520	0
529	20240627	122900	532035490	9520	9520	9520	9520	0
530	20240627	122800	532035490	9520	9520	9520	9520	0
531	20240627	122700	532035490	9520	9550	9550	9520	3
532	20240627	122600	532006900	9520	9520	9520	9520	2
533	20240627	122500	531987860	9520	9550	9550	9520	6
534	20240627	122400	531930710	9510	9520	9520	9510	123
535	20240627	122300	530760970	9510	9540	9540	9510	267
536	20240627	122200	528218470	9540	9540	9540	9540	23
537	20240627	122100	527999050	9540	9540	9540	9540	50
538	20240627	122000	527522050	9540	9540	9540	9540	0
539	20240627	121900	527522050	9540	9540	9540	9540	0
540	20240627	121800	527522050	9540	9540	9540	9540	0
541	20240627	121700	527522050	9540	9540	9540	9540	0
542	20240627	121600	527522050	9540	9540	9540	9540	0
543	20240627	121500	527522050	9540	9540	9540	9540	1
544	20240627	121400	527512510	9500	9500	9500	9500	0
545	20240627	121300	527512510	9500	9510	9510	9500	21
546	20240627	121200	527312960	9540	9540	9540	9540	0
547	20240627	121100	527312960	9540	9540	9540	9540	0
548	20240627	121000	527312960	9540	9540	9540	9540	1
549	20240627	120900	527303420	9500	9510	9510	9500	96
550	20240627	120800	526391240	9510	9510	9510	9510	0
551	20240627	120700	526391240	9510	9510	9510	9510	12
552	20240627	120600	526277120	9540	9540	9540	9540	0
553	20240627	120500	526277120	9540	9540	9540	9540	0
554	20240627	120400	526277120	9540	9540	9540	9540	1
555	20240627	120300	526267580	9500	9500	9500	9500	65
556	20240627	120200	525650080	9500	9500	9500	9500	0
557	20240627	120100	525650080	9500	9530	9530	9500	2080
558	20240627	120000	505880090	9530	9530	9530	9530	0
559	20240627	115900	505880090	9530	9530	9530	9530	2
560	20240627	115800	505861030	9540	9540	9540	9540	0
561	20240627	115700	505861030	9540	9540	9540	9540	0
562	20240627	115600	505861030	9540	9540	9540	9540	0
563	20240627	115500	505861030	9540	9540	9540	9540	0
564	20240627	115400	505861030	9540	9540	9540	9540	0
565	20240627	115300	505861030	9540	9540	9540	9540	10
566	20240627	115200	505765630	9540	9540	9540	9540	0
567	20240627	115100	505765630	9540	9540	9540	9540	0
568	20240627	115000	505765630	9540	9540	9540	9540	15
569	20240627	114900	505622530	9540	9540	9540	9540	0
570	20240627	114800	505622530	9540	9540	9540	9540	0
571	20240627	114700	505622530	9540	9540	9540	9540	0
572	20240627	114600	505622530	9540	9540	9540	9540	200
573	20240627	114500	503714530	9540	9540	9540	9540	21
574	20240627	114400	503514190	9540	9530	9540	9530	217
575	20240627	114300	501446110	9530	9540	9540	9530	206
576	20240627	114200	499482880	9540	9540	9540	9540	1
577	20240627	114100	499473340	9520	9520	9520	9520	49
578	20240627	114000	499006860	9540	9540	9540	9540	0
579	20240627	113900	499006860	9540	9540	9540	9540	0
580	20240627	113800	499006860	9540	9540	9540	9540	0
581	20240627	113700	499006860	9540	9540	9540	9540	0
582	20240627	113600	499006860	9540	9540	9540	9540	0
583	20240627	113500	499006860	9540	9540	9540	9540	2
584	20240627	113400	498987780	9500	9500	9500	9500	0
585	20240627	113300	498987780	9500	9500	9500	9500	10
586	20240627	113200	498892780	9500	9500	9500	9500	0
587	20240627	113100	498892780	9500	9500	9500	9500	57
588	20240627	113000	498351280	9500	9540	9540	9500	401
589	20240627	112900	494541740	9510	9510	9510	9510	527
590	20240627	112800	489529970	9510	9510	9510	9510	88
591	20240627	112700	488693090	9510	9510	9510	9510	80
592	20240627	112600	487932290	9500	9530	9530	9500	2250
593	20240627	112500	466536830	9540	9540	9540	9540	0
594	20240627	112400	466536830	9540	9540	9540	9540	0
595	20240627	112300	466536830	9540	9540	9540	9540	10
596	20240627	112200	466441430	9540	9540	9540	9540	0
597	20240627	112100	466441430	9540	9540	9540	9540	5
598	20240627	112000	466393730	9540	9540	9540	9540	0
599	20240627	111900	466393730	9540	9540	9540	9540	15
600	20240627	111800	466250630	9550	9550	9550	9550	40
601	20240627	111700	465868630	9510	9530	9530	9510	2000
602	20240627	111600	446834370	9530	9530	9530	9530	5
603	20240627	111500	446786720	9530	9530	9530	9530	115
604	20240627	111400	445690770	9530	9540	9540	9530	36
605	20240627	111300	445347640	9530	9530	9530	9530	0
606	20240627	111200	445347640	9530	9530	9530	9530	0
607	20240627	111100	445347640	9530	9530	9530	9530	1
608	20240627	111000	445338110	9520	9520	9520	9520	0
609	20240627	110900	445338110	9520	9520	9520	9520	18
610	20240627	110800	445166750	9530	9530	9530	9530	1
611	20240627	110700	445157220	9530	9530	9530	9530	284
612	20240627	110600	442450700	9530	9530	9530	9530	60
613	20240627	110500	441878900	9530	9530	9530	9530	0
614	20240627	110400	441878900	9530	9530	9530	9530	139
615	20240627	110300	440554230	9530	9530	9530	9530	0
616	20240627	110200	440554230	9530	9530	9530	9530	0
617	20240627	110100	440554230	9530	9530	9530	9530	81
618	20240627	110000	439782300	9530	9530	9530	9530	10
619	20240627	105900	439687000	9530	9530	9530	9530	27
620	20240627	105800	439429690	9530	9530	9530	9530	12
621	20240627	105700	439315330	9530	9530	9530	9530	10
622	20240627	105600	439220030	9530	9530	9530	9530	94
623	20240627	105500	438324210	9530	9530	9530	9530	59
624	20240627	105400	437761940	9530	9530	9530	9530	0
625	20240627	105300	437761940	9530	9530	9530	9530	1
626	20240627	105200	437752410	9540	9540	9540	9540	1
627	20240627	105100	437742870	9550	9550	9550	9550	0
628	20240627	105000	437742870	9550	9550	9550	9550	0
629	20240627	104900	437742870	9550	9550	9550	9550	0
630	20240627	104800	437742870	9550	9550	9550	9550	7
631	20240627	104700	437676020	9550	9550	9550	9550	0
632	20240627	104600	437676020	9550	9550	9550	9550	0
633	20240627	104500	437676020	9550	9540	9550	9520	383
634	20240627	104400	434023360	9550	9550	9550	9550	0
635	20240627	104300	434023360	9550	9550	9550	9550	273
636	20240627	104200	431416210	9550	9550	9550	9550	9
637	20240627	104100	431330260	9550	9550	9550	9550	0
638	20240627	104000	431330260	9550	9550	9550	9550	1
639	20240627	103900	431320710	9520	9520	9530	9520	200
640	20240627	103800	429416650	9520	9520	9520	9520	0
641	20240627	103700	429416650	9520	9530	9530	9520	1022
642	20240627	103600	419686460	9530	9530	9530	9530	14
643	20240627	103500	419553040	9520	9520	9520	9520	28
644	20240627	103400	419286480	9520	9540	9540	9520	716
645	20240627	103300	412464720	9540	9540	9540	9540	0
646	20240627	103200	412464720	9540	9540	9540	9540	140
647	20240627	103100	411129120	9540	9540	9540	9540	50
648	20240627	103000	410652120	9540	9530	9540	9530	230
649	20240627	102900	408460120	9530	9530	9530	9530	100
650	20240627	102800	407507120	9530	9530	9530	9530	9
651	20240627	102700	407421350	9550	9530	9550	9530	622
652	20240627	102600	401492130	9530	9530	9530	9530	140
653	20240627	102500	400157930	9530	9530	9530	9530	111
654	20240627	102400	399100100	9530	9530	9530	9530	30
655	20240627	102300	398814200	9530	9530	9530	9530	50
656	20240627	102200	398337700	9530	9540	9540	9530	792
657	20240627	102100	390787920	9540	9540	9540	9540	0
658	20240627	102000	390787920	9540	9540	9540	9540	1267
659	20240627	101900	378700740	9550	9540	9550	9540	16
660	20240627	101800	378548050	9550	9540	9550	9540	289
661	20240627	101700	375788800	9550	9550	9550	9550	10
662	20240627	101600	375693300	9560	9560	9560	9560	11
663	20240627	101500	375588140	9560	9560	9560	9560	0
664	20240627	101400	375588140	9560	9570	9570	9560	2
665	20240627	101300	375569010	9570	9570	9570	9570	10
666	20240627	101200	375473310	9540	9540	9540	9540	0
667	20240627	101100	375473310	9540	9540	9540	9540	0
668	20240627	101000	375473310	9540	9540	9540	9540	287
669	20240627	100900	372735330	9540	9560	9560	9540	1548
670	20240627	100800	357963950	9560	9570	9570	9560	20
671	20240627	100700	357772620	9540	9540	9540	9540	1
672	20240627	100600	357763080	9530	9560	9560	9530	817
673	20240627	100500	349966800	9550	9600	9600	9530	2293
674	20240627	100400	328070350	9620	9630	9630	9620	161
675	20240627	100300	326520030	9630	9630	9630	9630	736
676	20240627	100200	319432350	9560	9560	9560	9560	100
677	20240627	100100	318476350	9560	9560	9560	9560	93
678	20240627	100000	317587270	9560	9560	9560	9560	63
679	20240627	095900	316984990	9550	9560	9560	9550	404
680	20240627	095800	313123190	9560	9590	9590	9560	350
681	20240627	095700	309773520	9640	9640	9640	9640	69
682	20240627	095600	309108360	9640	9570	9640	9570	188
683	20240627	095500	307307270	9570	9570	9570	9570	6
684	20240627	095400	307249850	9560	9570	9570	9560	131
685	20240627	095300	305997420	9570	9580	9580	9570	31
686	20240627	095200	305700450	9580	9580	9580	9580	1
687	20240627	095100	305690870	9580	9580	9580	9580	0
688	20240627	095000	305690870	9580	9580	9580	9580	11
689	20240627	094900	305585490	9550	9580	9580	9550	21
690	20240627	094800	305384910	9580	9580	9580	9580	1
691	20240627	094700	305375330	9550	9550	9550	9550	146
692	20240627	094600	303981030	9550	9550	9550	9550	2
693	20240627	094500	303961930	9550	9550	9550	9550	2
694	20240627	094400	303942830	9580	9580	9580	9580	10
695	20240627	094300	303847030	9550	9550	9550	9550	0
696	20240627	094200	303847030	9550	9570	9570	9550	126
697	20240627	094100	302643230	9570	9570	9570	9570	83
698	20240627	094000	301848920	9580	9580	9580	9580	227
699	20240627	093900	299674260	9580	9580	9580	9580	100
700	20240627	093800	298716260	9580	9580	9580	9580	39
701	20240627	093700	298342640	9600	9600	9600	9600	20
702	20240627	093600	298150640	9600	9600	9600	9600	35
703	20240627	093500	297814640	9600	9600	9600	9580	179
704	20240627	093400	296096440	9600	9600	9600	9600	23
705	20240627	093300	295875640	9640	9640	9640	9640	35
706	20240627	093200	295538240	9640	9640	9640	9640	111
707	20240627	093100	294468200	9600	9600	9600	9600	49
708	20240627	093000	293997800	9600	9600	9600	9600	54
709	20240627	092900	293479400	9600	9570	9600	9570	249
710	20240627	092800	291090860	9570	9550	9570	9530	64
711	20240627	092700	290479960	9550	9530	9550	9530	54
712	20240627	092600	289964860	9530	9530	9530	9530	211
713	20240627	092500	287954030	9520	9520	9520	9520	0
714	20240627	092400	287954030	9520	9550	9550	9520	511
715	20240627	092300	283084960	9540	9540	9540	9540	201
716	20240627	092200	281167420	9530	9540	9540	9530	1272
717	20240627	092100	269042380	9540	9550	9550	9540	2602
718	20240627	092000	244216980	9540	9550	9550	9540	362
719	20240627	091900	240760310	9550	9600	9600	9550	1321
720	20240627	091800	228141520	9600	9580	9600	9560	2517
721	20240627	091700	204061070	9600	9600	9600	9600	104
722	20240627	091600	203062670	9600	9570	9600	9570	81
723	20240627	091500	202285340	9560	9560	9560	9560	0
724	20240627	091400	202285340	9560	9550	9600	9550	54
725	20240627	091300	201767520	9550	9600	9600	9550	2084
726	20240627	091200	181833330	9600	9600	9600	9600	222
727	20240627	091100	179702130	9600	9600	9600	9550	1040
728	20240627	091000	169748810	9600	9630	9630	9570	2207
729	20240627	090900	148577680	9630	9670	9670	9610	1316
730	20240627	090800	135886340	9670	9690	9690	9670	57
731	20240627	090700	135334150	9690	9700	9700	9690	504
732	20240627	090600	130447490	9750	9750	9750	9750	31
733	20240627	090500	130145240	9750	9750	9750	9750	97
734	20240627	090400	129199490	9750	9750	9750	9750	250
735	20240627	090300	126761990	9710	9750	9750	9690	920
736	20240627	090200	117821890	9750	9690	9840	9670	8658
737	20240627	090100	33537190	9700	9740	9740	9700	1276
738	20240627	090000	21155220	9740	9700	9740	9690	1560