KissMeData/389140/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	213000	485686510	7980	7980	7980	7980	914
3	20240627	212900	485686510	7980	7980	7980	7980	0
4	20240627	212800	485686510	7980	7980	7980	7980	0
5	20240627	212700	485686510	7980	7980	7980	7980	0
6	20240627	212600	485686510	7980	7980	7980	7980	0
7	20240627	212500	485686510	7980	7980	7980	7980	0
8	20240627	212400	485686510	7980	7980	7980	7980	0
9	20240627	212300	485686510	7980	7980	7980	7980	0
10	20240627	212200	485686510	7980	7980	7980	7980	0
11	20240627	212100	485686510	7980	7980	7980	7980	0
12	20240627	212000	485686510	7980	7980	7980	7980	0
13	20240627	211900	485686510	7980	7980	7980	7980	0
14	20240627	211800	485686510	7980	7980	7980	7980	0
15	20240627	211700	485686510	7980	7980	7980	7980	0
16	20240627	211600	485686510	7980	7980	7980	7980	0
17	20240627	211500	485686510	7980	7980	7980	7980	0
18	20240627	211400	485686510	7980	7980	7980	7980	0
19	20240627	211300	485686510	7980	7980	7980	7980	0
20	20240627	211200	485686510	7980	7980	7980	7980	0
21	20240627	211100	485686510	7980	7980	7980	7980	0
22	20240627	211000	485686510	7980	7980	7980	7980	0
23	20240627	210900	485686510	7980	7980	7980	7980	0
24	20240627	210800	485686510	7980	7980	7980	7980	0
25	20240627	210700	485686510	7980	7980	7980	7980	0
26	20240627	210600	485686510	7980	7980	7980	7980	0
27	20240627	210500	485686510	7980	7980	7980	7980	0
28	20240627	210400	485686510	7980	7980	7980	7980	0
29	20240627	210300	485686510	7980	7980	7980	7980	0
30	20240627	210200	485686510	7980	7980	7980	7980	0
31	20240627	210100	485686510	7980	7980	7980	7980	0
32	20240627	210000	485686510	7980	7980	7980	7980	914
33	20240627	205900	485686510	7980	7980	7980	7980	0
34	20240627	205800	485686510	7980	7980	7980	7980	0
35	20240627	205700	485686510	7980	7980	7980	7980	0
36	20240627	205600	485686510	7980	7980	7980	7980	0
37	20240627	205500	485686510	7980	7980	7980	7980	0
38	20240627	205400	485686510	7980	7980	7980	7980	0
39	20240627	205300	485686510	7980	7980	7980	7980	0
40	20240627	205200	485686510	7980	7980	7980	7980	0
41	20240627	205100	485686510	7980	7980	7980	7980	0
42	20240627	205000	485686510	7980	7980	7980	7980	0
43	20240627	204900	485686510	7980	7980	7980	7980	0
44	20240627	204800	485686510	7980	7980	7980	7980	0
45	20240627	204700	485686510	7980	7980	7980	7980	0
46	20240627	204600	485686510	7980	7980	7980	7980	0
47	20240627	204500	485686510	7980	7980	7980	7980	0
48	20240627	204400	485686510	7980	7980	7980	7980	0
49	20240627	204300	485686510	7980	7980	7980	7980	0
50	20240627	204200	485686510	7980	7980	7980	7980	0
51	20240627	204100	485686510	7980	7980	7980	7980	0
52	20240627	204000	485686510	7980	7980	7980	7980	0
53	20240627	203900	485686510	7980	7980	7980	7980	0
54	20240627	203800	485686510	7980	7980	7980	7980	0
55	20240627	203700	485686510	7980	7980	7980	7980	0
56	20240627	203600	485686510	7980	7980	7980	7980	0
57	20240627	203500	485686510	7980	7980	7980	7980	0
58	20240627	203400	485686510	7980	7980	7980	7980	0
59	20240627	203300	485686510	7980	7980	7980	7980	0
60	20240627	203200	485686510	7980	7980	7980	7980	0
61	20240627	203100	485686510	7980	7980	7980	7980	0
62	20240627	203000	485686510	7980	7980	7980	7980	914
63	20240627	202900	485686510	7980	7980	7980	7980	0
64	20240627	202800	485686510	7980	7980	7980	7980	0
65	20240627	202700	485686510	7980	7980	7980	7980	0
66	20240627	202600	485686510	7980	7980	7980	7980	0
67	20240627	202500	485686510	7980	7980	7980	7980	0
68	20240627	202400	485686510	7980	7980	7980	7980	0
69	20240627	202300	485686510	7980	7980	7980	7980	0
70	20240627	202200	485686510	7980	7980	7980	7980	0
71	20240627	202100	485686510	7980	7980	7980	7980	0
72	20240627	202000	485686510	7980	7980	7980	7980	0
73	20240627	201900	485686510	7980	7980	7980	7980	0
74	20240627	201800	485686510	7980	7980	7980	7980	0
75	20240627	201700	485686510	7980	7980	7980	7980	0
76	20240627	201600	485686510	7980	7980	7980	7980	0
77	20240627	201500	485686510	7980	7980	7980	7980	0
78	20240627	201400	485686510	7980	7980	7980	7980	0
79	20240627	201300	485686510	7980	7980	7980	7980	0
80	20240627	201200	485686510	7980	7980	7980	7980	0
81	20240627	201100	485686510	7980	7980	7980	7980	0
82	20240627	201000	485686510	7980	7980	7980	7980	0
83	20240627	200900	485686510	7980	7980	7980	7980	0
84	20240627	200800	485686510	7980	7980	7980	7980	0
85	20240627	200700	485686510	7980	7980	7980	7980	0
86	20240627	200600	485686510	7980	7980	7980	7980	0
87	20240627	200500	485686510	7980	7980	7980	7980	0
88	20240627	200400	485686510	7980	7980	7980	7980	0
89	20240627	200300	485686510	7980	7980	7980	7980	0
90	20240627	200200	485686510	7980	7980	7980	7980	0
91	20240627	200100	485686510	7980	7980	7980	7980	0
92	20240627	200000	485686510	7980	7980	7980	7980	914
93	20240627	195900	485686510	7980	7980	7980	7980	0
94	20240627	195800	485686510	7980	7980	7980	7980	0
95	20240627	195700	485686510	7980	7980	7980	7980	0
96	20240627	195600	485686510	7980	7980	7980	7980	0
97	20240627	195500	485686510	7980	7980	7980	7980	0
98	20240627	195400	485686510	7980	7980	7980	7980	0
99	20240627	195300	485686510	7980	7980	7980	7980	0
100	20240627	195200	485686510	7980	7980	7980	7980	0
101	20240627	195100	485686510	7980	7980	7980	7980	0
102	20240627	195000	485686510	7980	7980	7980	7980	0
103	20240627	194900	485686510	7980	7980	7980	7980	0
104	20240627	194800	485686510	7980	7980	7980	7980	0
105	20240627	194700	485686510	7980	7980	7980	7980	0
106	20240627	194600	485686510	7980	7980	7980	7980	0
107	20240627	194500	485686510	7980	7980	7980	7980	0
108	20240627	194400	485686510	7980	7980	7980	7980	0
109	20240627	194300	485686510	7980	7980	7980	7980	0
110	20240627	194200	485686510	7980	7980	7980	7980	0
111	20240627	194100	485686510	7980	7980	7980	7980	0
112	20240627	194000	485686510	7980	7980	7980	7980	0
113	20240627	193900	485686510	7980	7980	7980	7980	0
114	20240627	193800	485686510	7980	7980	7980	7980	0
115	20240627	193700	485686510	7980	7980	7980	7980	0
116	20240627	193600	485686510	7980	7980	7980	7980	0
117	20240627	193500	485686510	7980	7980	7980	7980	0
118	20240627	193400	485686510	7980	7980	7980	7980	0
119	20240627	193300	485686510	7980	7980	7980	7980	0
120	20240627	193200	485686510	7980	7980	7980	7980	0
121	20240627	193100	485686510	7980	7980	7980	7980	0
122	20240627	193000	485686510	7980	7980	7980	7980	914
123	20240627	192900	485686510	7980	7980	7980	7980	0
124	20240627	192800	485686510	7980	7980	7980	7980	0
125	20240627	192700	485686510	7980	7980	7980	7980	0
126	20240627	192600	485686510	7980	7980	7980	7980	0
127	20240627	192500	485686510	7980	7980	7980	7980	0
128	20240627	192400	485686510	7980	7980	7980	7980	0
129	20240627	192300	485686510	7980	7980	7980	7980	0
130	20240627	192200	485686510	7980	7980	7980	7980	0
131	20240627	192100	485686510	7980	7980	7980	7980	0
132	20240627	192000	485686510	7980	7980	7980	7980	0
133	20240627	191900	485686510	7980	7980	7980	7980	0
134	20240627	191800	485686510	7980	7980	7980	7980	0
135	20240627	191700	485686510	7980	7980	7980	7980	0
136	20240627	191600	485686510	7980	7980	7980	7980	0
137	20240627	191500	485686510	7980	7980	7980	7980	0
138	20240627	191400	485686510	7980	7980	7980	7980	0
139	20240627	191300	485686510	7980	7980	7980	7980	0
140	20240627	191200	485686510	7980	7980	7980	7980	0
141	20240627	191100	485686510	7980	7980	7980	7980	0
142	20240627	191000	485686510	7980	7980	7980	7980	0
143	20240627	190900	485686510	7980	7980	7980	7980	0
144	20240627	190800	485686510	7980	7980	7980	7980	0
145	20240627	190700	485686510	7980	7980	7980	7980	0
146	20240627	190600	485686510	7980	7980	7980	7980	0
147	20240627	190500	485686510	7980	7980	7980	7980	0
148	20240627	190400	485686510	7980	7980	7980	7980	0
149	20240627	190300	485686510	7980	7980	7980	7980	0
150	20240627	190200	485686510	7980	7980	7980	7980	0
151	20240627	190100	485686510	7980	7980	7980	7980	0
152	20240627	190000	485686510	7980	7980	7980	7980	914
153	20240627	185900	485686510	7980	7980	7980	7980	0
154	20240627	185800	485686510	7980	7980	7980	7980	0
155	20240627	185700	485686510	7980	7980	7980	7980	0
156	20240627	185600	485686510	7980	7980	7980	7980	0
157	20240627	185500	485686510	7980	7980	7980	7980	0
158	20240627	185400	485686510	7980	7980	7980	7980	0
159	20240627	185300	485686510	7980	7980	7980	7980	0
160	20240627	185200	485686510	7980	7980	7980	7980	0
161	20240627	185100	485686510	7980	7980	7980	7980	0
162	20240627	185000	485686510	7980	7980	7980	7980	0
163	20240627	184900	485686510	7980	7980	7980	7980	0
164	20240627	184800	485686510	7980	7980	7980	7980	0
165	20240627	184700	485686510	7980	7980	7980	7980	0
166	20240627	184600	485686510	7980	7980	7980	7980	0
167	20240627	184500	485686510	7980	7980	7980	7980	0
168	20240627	184400	485686510	7980	7980	7980	7980	0
169	20240627	184300	485686510	7980	7980	7980	7980	0
170	20240627	184200	485686510	7980	7980	7980	7980	0
171	20240627	184100	485686510	7980	7980	7980	7980	0
172	20240627	184000	485686510	7980	7980	7980	7980	0
173	20240627	183900	485686510	7980	7980	7980	7980	0
174	20240627	183800	485686510	7980	7980	7980	7980	0
175	20240627	183700	485686510	7980	7980	7980	7980	0
176	20240627	183600	485686510	7980	7980	7980	7980	0
177	20240627	183500	485686510	7980	7980	7980	7980	0
178	20240627	183400	485686510	7980	7980	7980	7980	0
179	20240627	183300	485686510	7980	7980	7980	7980	0
180	20240627	183200	485686510	7980	7980	7980	7980	0
181	20240627	183100	485686510	7980	7980	7980	7980	0
182	20240627	183000	485686510	7980	7980	7980	7980	914
183	20240627	182900	485686510	7980	7980	7980	7980	0
184	20240627	182800	485686510	7980	7980	7980	7980	0
185	20240627	182700	485686510	7980	7980	7980	7980	0
186	20240627	182600	485686510	7980	7980	7980	7980	0
187	20240627	182500	485686510	7980	7980	7980	7980	0
188	20240627	182400	485686510	7980	7980	7980	7980	0
189	20240627	182300	485686510	7980	7980	7980	7980	0
190	20240627	182200	485686510	7980	7980	7980	7980	0
191	20240627	182100	485686510	7980	7980	7980	7980	0
192	20240627	182000	485686510	7980	7980	7980	7980	0
193	20240627	181900	485686510	7980	7980	7980	7980	0
194	20240627	181800	485686510	7980	7980	7980	7980	0
195	20240627	181700	485686510	7980	7980	7980	7980	0
196	20240627	181600	485686510	7980	7980	7980	7980	0
197	20240627	181500	485686510	7980	7980	7980	7980	0
198	20240627	181400	485686510	7980	7980	7980	7980	0
199	20240627	181300	485686510	7980	7980	7980	7980	0
200	20240627	181200	485686510	7980	7980	7980	7980	0
201	20240627	181100	485686510	7980	7980	7980	7980	0
202	20240627	181000	485686510	7980	7980	7980	7980	0
203	20240627	180900	485686510	7980	7980	7980	7980	0
204	20240627	180800	485686510	7980	7980	7980	7980	0
205	20240627	180700	485686510	7980	7980	7980	7980	0
206	20240627	180600	485686510	7980	7980	7980	7980	0
207	20240627	180500	485686510	7980	7980	7980	7980	0
208	20240627	180400	485686510	7980	7980	7980	7980	0
209	20240627	180300	485686510	7980	7980	7980	7980	0
210	20240627	180200	485686510	7980	7980	7980	7980	0
211	20240627	180100	485686510	7980	7980	7980	7980	0
212	20240627	180000	485686510	7980	7980	7980	7980	914
213	20240627	175900	485686510	7980	7980	7980	7980	0
214	20240627	175800	485686510	7980	7980	7980	7980	0
215	20240627	175700	485686510	7980	7980	7980	7980	0
216	20240627	175600	485686510	7980	7980	7980	7980	0
217	20240627	175500	485686510	7980	7980	7980	7980	0
218	20240627	175400	485686510	7980	7980	7980	7980	0
219	20240627	175300	485686510	7980	7980	7980	7980	0
220	20240627	175200	485686510	7980	7980	7980	7980	0
221	20240627	175100	485686510	7980	7980	7980	7980	0
222	20240627	175000	485686510	7980	7980	7980	7980	0
223	20240627	174900	485686510	7980	7980	7980	7980	0
224	20240627	174800	485686510	7980	7980	7980	7980	0
225	20240627	174700	485686510	7980	7980	7980	7980	0
226	20240627	174600	485686510	7980	7980	7980	7980	0
227	20240627	174500	485686510	7980	7980	7980	7980	0
228	20240627	174400	485686510	7980	7980	7980	7980	0
229	20240627	174300	485686510	7980	7980	7980	7980	0
230	20240627	174200	485686510	7980	7980	7980	7980	0
231	20240627	174100	485686510	7980	7980	7980	7980	0
232	20240627	174000	485686510	7980	7980	7980	7980	0
233	20240627	173900	485686510	7980	7980	7980	7980	0
234	20240627	173800	485686510	7980	7980	7980	7980	0
235	20240627	173700	485686510	7980	7980	7980	7980	0
236	20240627	173600	485686510	7980	7980	7980	7980	0
237	20240627	173500	485686510	7980	7980	7980	7980	0
238	20240627	173400	485686510	7980	7980	7980	7980	0
239	20240627	173300	485686510	7980	7980	7980	7980	0
240	20240627	173200	485686510	7980	7980	7980	7980	0
241	20240627	173100	485686510	7980	7980	7980	7980	0
242	20240627	173000	485686510	7980	7980	7980	7980	914
243	20240627	172900	485686510	7980	7980	7980	7980	0
244	20240627	172800	485686510	7980	7980	7980	7980	0
245	20240627	172700	485686510	7980	7980	7980	7980	0
246	20240627	172600	485686510	7980	7980	7980	7980	0
247	20240627	172500	485686510	7980	7980	7980	7980	0
248	20240627	172400	485686510	7980	7980	7980	7980	0
249	20240627	172300	485686510	7980	7980	7980	7980	0
250	20240627	172200	485686510	7980	7980	7980	7980	0
251	20240627	172100	485686510	7980	7980	7980	7980	0
252	20240627	172000	485686510	7980	7980	7980	7980	0
253	20240627	171900	485686510	7980	7980	7980	7980	0
254	20240627	171800	485686510	7980	7980	7980	7980	0
255	20240627	171700	485686510	7980	7980	7980	7980	0
256	20240627	171600	485686510	7980	7980	7980	7980	0
257	20240627	171500	485686510	7980	7980	7980	7980	0
258	20240627	171400	485686510	7980	7980	7980	7980	0
259	20240627	171300	485686510	7980	7980	7980	7980	0
260	20240627	171200	485686510	7980	7980	7980	7980	0
261	20240627	171100	485686510	7980	7980	7980	7980	0
262	20240627	171000	485686510	7980	7980	7980	7980	0
263	20240627	170900	485686510	7980	7980	7980	7980	0
264	20240627	170800	485686510	7980	7980	7980	7980	0
265	20240627	170700	485686510	7980	7980	7980	7980	0
266	20240627	170600	485686510	7980	7980	7980	7980	0
267	20240627	170500	485686510	7980	7980	7980	7980	0
268	20240627	170400	485686510	7980	7980	7980	7980	0
269	20240627	170300	485686510	7980	7980	7980	7980	0
270	20240627	170200	485686510	7980	7980	7980	7980	0
271	20240627	170100	485686510	7980	7980	7980	7980	0
272	20240627	170000	485686510	7980	7980	7980	7980	914
273	20240627	165900	485686510	7980	7980	7980	7980	0
274	20240627	165800	485686510	7980	7980	7980	7980	0
275	20240627	165700	485686510	7980	7980	7980	7980	0
276	20240627	165600	485686510	7980	7980	7980	7980	0
277	20240627	165500	485686510	7980	7980	7980	7980	0
278	20240627	165400	485686510	7980	7980	7980	7980	0
279	20240627	165300	485686510	7980	7980	7980	7980	0
280	20240627	165200	485686510	7980	7980	7980	7980	0
281	20240627	165100	485686510	7980	7980	7980	7980	0
282	20240627	165000	485686510	7980	7980	7980	7980	0
283	20240627	164900	485686510	7980	7980	7980	7980	0
284	20240627	164800	485686510	7980	7980	7980	7980	0
285	20240627	164700	485686510	7980	7980	7980	7980	0
286	20240627	164600	485686510	7980	7980	7980	7980	0
287	20240627	164500	485686510	7980	7980	7980	7980	0
288	20240627	164400	485686510	7980	7980	7980	7980	0
289	20240627	164300	485686510	7980	7980	7980	7980	0
290	20240627	164200	485686510	7980	7980	7980	7980	0
291	20240627	164100	485686510	7980	7980	7980	7980	0
292	20240627	164000	485686510	7980	7980	7980	7980	0
293	20240627	163900	485686510	7980	7980	7980	7980	0
294	20240627	163800	485686510	7980	7980	7980	7980	0
295	20240627	163700	485686510	7980	7980	7980	7980	0
296	20240627	163600	485686510	7980	7980	7980	7980	0
297	20240627	163500	485686510	7980	7980	7980	7980	0
298	20240627	163400	485686510	7980	7980	7980	7980	0
299	20240627	163300	485686510	7980	7980	7980	7980	0
300	20240627	163200	485686510	7980	7980	7980	7980	0
301	20240627	163100	485686510	7980	7980	7980	7980	0
302	20240627	163000	485686510	7980	7980	7980	7980	914
303	20240627	162900	485686510	7980	7980	7980	7980	0
304	20240627	162800	485686510	7980	7980	7980	7980	0
305	20240627	162700	485686510	7980	7980	7980	7980	0
306	20240627	162600	485686510	7980	7980	7980	7980	0
307	20240627	162500	485686510	7980	7980	7980	7980	0
308	20240627	162400	485686510	7980	7980	7980	7980	0
309	20240627	162300	485686510	7980	7980	7980	7980	0
310	20240627	162200	485686510	7980	7980	7980	7980	0
311	20240627	162100	485686510	7980	7980	7980	7980	0
312	20240627	162000	485686510	7980	7980	7980	7980	0
313	20240627	161900	485686510	7980	7980	7980	7980	0
314	20240627	161800	485686510	7980	7980	7980	7980	0
315	20240627	161700	485686510	7980	7980	7980	7980	0
316	20240627	161600	485686510	7980	7980	7980	7980	0
317	20240627	161500	485686510	7980	7980	7980	7980	0
318	20240627	161400	485686510	7980	7980	7980	7980	0
319	20240627	161300	485686510	7980	7980	7980	7980	0
320	20240627	161200	485686510	7980	7980	7980	7980	0
321	20240627	161100	485686510	7980	7980	7980	7980	0
322	20240627	161000	485686510	7980	7980	7980	7980	0
323	20240627	160900	485686510	7980	7980	7980	7980	0
324	20240627	160800	485686510	7980	7980	7980	7980	0
325	20240627	160700	485686510	7980	7980	7980	7980	0
326	20240627	160600	485686510	7980	7980	7980	7980	0
327	20240627	160500	485686510	7980	7980	7980	7980	0
328	20240627	160400	485686510	7980	7980	7980	7980	0
329	20240627	160300	485686510	7980	7980	7980	7980	0
330	20240627	160200	485686510	7980	7980	7980	7980	0
331	20240627	160100	485686510	7980	7980	7980	7980	0
332	20240627	160000	485686510	7980	7980	7980	7980	914
333	20240627	155900	485686510	7980	7980	7980	7980	0
334	20240627	155800	485686510	7980	7980	7980	7980	0
335	20240627	155700	485686510	7980	7980	7980	7980	0
336	20240627	155600	485686510	7980	7980	7980	7980	0
337	20240627	155500	485686510	7980	7980	7980	7980	0
338	20240627	155400	485686510	7980	7980	7980	7980	0
339	20240627	155300	485686510	7980	7980	7980	7980	0
340	20240627	155200	485686510	7980	7980	7980	7980	0
341	20240627	155100	485686510	7980	7980	7980	7980	0
342	20240627	155000	485686510	7980	7980	7980	7980	0
343	20240627	154900	485686510	7980	7980	7980	7980	0
344	20240627	154800	485686510	7980	7980	7980	7980	0
345	20240627	154700	485686510	7980	7980	7980	7980	0
346	20240627	154600	485686510	7980	7980	7980	7980	0
347	20240627	154500	485686510	7980	7980	7980	7980	0
348	20240627	154400	485686510	7980	7980	7980	7980	0
349	20240627	154300	485686510	7980	7980	7980	7980	0
350	20240627	154200	485686510	7980	7980	7980	7980	0
351	20240627	154100	485686510	7980	7980	7980	7980	0
352	20240627	154000	485686510	7980	7980	7980	7980	0
353	20240627	153900	485686510	7980	7980	7980	7980	0
354	20240627	153800	485686510	7980	7980	7980	7980	0
355	20240627	153700	485686510	7980	7980	7980	7980	0
356	20240627	153600	485686510	7980	7980	7980	7980	0
357	20240627	153500	485686510	7980	7980	7980	7980	0
358	20240627	153400	485686510	7980	7980	7980	7980	0
359	20240627	153300	485686510	7980	7980	7980	7980	0
360	20240627	153200	485686510	7980	7980	7980	7980	0
361	20240627	153100	485686510	7980	7980	7980	7980	0
362	20240627	153000	485686510	7980	7980	7980	7980	1828
363	20240627	152900	478392790	7940	7940	7940	7940	0
364	20240627	152800	478392790	7940	7940	7940	7940	0
365	20240627	152700	478392790	7940	7940	7940	7940	0
366	20240627	152600	478392790	7940	7940	7940	7940	0
367	20240627	152500	478392790	7940	7940	7940	7940	0
368	20240627	152400	478392790	7940	7940	7940	7940	0
369	20240627	152300	478392790	7940	7940	7940	7940	0
370	20240627	152200	478392790	7940	7940	7940	7940	0
371	20240627	152100	478392790	7940	7940	7940	7940	0
372	20240627	152000	478392790	7940	7940	7940	7940	0
373	20240627	151900	478392790	7940	7950	7950	7940	163
374	20240627	151800	477097170	7990	7950	7990	7950	11
375	20240627	151700	477009680	7980	7980	7990	7980	138
376	20240627	151600	475908430	7980	7970	7980	7970	127
377	20240627	151500	474896230	7970	7960	7970	7960	33
378	20240627	151400	474633540	7960	7960	7960	7960	300
379	20240627	151300	472245540	7960	7960	7960	7960	36
380	20240627	151200	471958980	7960	7960	7960	7960	39
381	20240627	151100	471648540	7950	7930	7950	7930	54
382	20240627	151000	471219380	7940	7940	7940	7940	5
383	20240627	150900	471179680	7940	7950	7950	7940	853
384	20240627	150800	464401330	7950	7950	7950	7950	0
385	20240627	150700	464401330	7950	7950	7950	7950	10
386	20240627	150600	464321830	7970	7970	7970	7970	0
387	20240627	150500	464321830	7970	7970	7970	7970	52
388	20240627	150400	463907390	7970	7970	7970	7970	0
389	20240627	150300	463907390	7970	7950	7970	7950	257
390	20240627	150200	461862720	7950	7950	7950	7950	0
391	20240627	150100	461862720	7950	7950	7950	7950	48
392	20240627	150000	461481120	7950	7950	7950	7950	0
393	20240627	145900	461481120	7950	7950	7950	7950	10
394	20240627	145800	461401620	7950	7950	7950	7950	0
395	20240627	145700	461401620	7950	7950	7950	7950	10
396	20240627	145600	461322120	7980	7980	7980	7980	0
397	20240627	145500	461322120	7980	7980	7980	7980	1
398	20240627	145400	461314140	7990	7990	7990	7990	0
399	20240627	145300	461314140	7990	7980	7990	7980	51
400	20240627	145200	460906750	8000	8000	8000	8000	0
401	20240627	145100	460906750	8000	7970	8000	7970	221
402	20240627	145000	459140990	7950	7950	7950	7950	10
403	20240627	144900	459061490	8000	8000	8000	8000	0
404	20240627	144800	459061490	8000	8000	8000	8000	0
405	20240627	144700	459061490	8000	8000	8000	8000	0
406	20240627	144600	459061490	8000	7950	8000	7950	15
407	20240627	144500	458942100	7970	7970	7970	7970	100
408	20240627	144400	458145100	7970	7970	7970	7970	1
409	20240627	144300	458137130	7970	7970	7970	7970	0
410	20240627	144200	458137130	7970	7970	7970	7970	1
411	20240627	144100	458129160	7940	7940	7940	7940	10
412	20240627	144000	458049760	7940	7940	7940	7940	0
413	20240627	143900	458049760	7940	7940	7940	7940	1
414	20240627	143800	458041820	7940	7940	7940	7940	10
415	20240627	143700	457962420	7940	7940	7940	7940	0
416	20240627	143600	457962420	7940	7940	7940	7940	9
417	20240627	143500	457890960	7980	7980	7980	7980	1
418	20240627	143400	457882980	8000	8000	8000	7990	170
419	20240627	143300	456523390	8010	8010	8010	8010	0
420	20240627	143200	456523390	8010	7940	8010	7940	413
421	20240627	143100	453236150	7900	7910	7910	7900	11
422	20240627	143000	453149150	7910	7920	7920	7910	1960
423	20240627	142900	437643940	7920	7920	7920	7920	101
424	20240627	142800	436844020	7920	7930	7930	7920	10
425	20240627	142700	436764730	7940	7940	7940	7940	0
426	20240627	142600	436764730	7940	7920	7940	7920	53
427	20240627	142500	436344910	7940	7920	7940	7920	110
428	20240627	142400	435473510	7930	7930	7930	7930	10
429	20240627	142300	435394210	7940	7940	7940	7940	3
430	20240627	142200	435370390	7940	7940	7940	7940	32
431	20240627	142100	435116310	7950	7950	7950	7950	1
432	20240627	142000	435108360	7900	7950	7950	7900	2003
433	20240627	141900	419267750	7960	7960	7960	7960	100
434	20240627	141800	418471750	7960	7960	7960	7960	999
435	20240627	141700	410519710	7980	8000	8000	7960	184
436	20240627	141600	409052810	8000	7990	8000	7990	107
437	20240627	141500	408197580	7990	7990	7990	7990	0
438	20240627	141400	408197580	7990	7990	7990	7990	0
439	20240627	141300	408197580	7990	7990	7990	7990	20
440	20240627	141200	408037780	7980	7970	7980	7970	11
441	20240627	141100	407950010	7960	7960	7960	7960	82
442	20240627	141000	407297290	7940	7940	7940	7940	1
443	20240627	140900	407289350	7930	7960	7960	7930	510
444	20240627	140800	403234840	7970	7980	7980	7970	155
445	20240627	140700	401998050	7980	7980	7980	7980	2
446	20240627	140600	401982090	7990	7980	7990	7980	21
447	20240627	140500	401814400	7990	7990	7990	7990	301
448	20240627	140400	399409410	8010	8010	8010	8010	0
449	20240627	140300	399409410	8010	8010	8010	8010	1
450	20240627	140200	399401400	7990	8000	8000	7990	18
451	20240627	140100	399257560	8000	8000	8000	8000	11
452	20240627	140000	399169560	8020	8000	8020	8000	121
453	20240627	135900	398201500	8000	8000	8000	8000	50
454	20240627	135800	397801500	8010	8010	8010	8010	1
455	20240627	135700	397793490	8020	8000	8020	8000	88
456	20240627	135600	397088730	8000	7980	8000	7980	13
457	20240627	135500	396984790	7980	7980	7980	7970	706
458	20240627	135400	391351010	7980	8000	8000	7980	269
459	20240627	135300	389204130	8000	8000	8000	7990	93
460	20240627	135200	388460390	8010	8020	8020	8010	178
461	20240627	135100	387032890	8000	8030	8030	8000	455
462	20240627	135000	383387990	8030	8030	8060	8030	347
463	20240627	134900	380601490	8060	8040	8060	8040	13
464	20240627	134800	380496730	8040	8040	8040	8040	31
465	20240627	134700	380247490	8060	8010	8060	8000	195
466	20240627	134600	378686250	8100	8100	8100	8100	1
467	20240627	134500	378678150	8120	8030	8120	8000	1965
468	20240627	134400	362753930	8040	8030	8040	8030	110
469	20240627	134300	361869630	8030	8030	8030	8030	1
470	20240627	134200	361861600	8030	8030	8030	8030	1
471	20240627	134100	361853570	8030	8030	8030	8030	1
472	20240627	134000	361845540	8050	8040	8050	8000	1537
473	20240627	133900	349536810	8040	8070	8070	8030	941
474	20240627	133800	341971330	8080	8080	8080	8080	632
475	20240627	133700	336864770	8100	8090	8100	8040	375
476	20240627	133600	333835790	8040	8070	8090	8040	421
477	20240627	133500	330434530	8080	8030	8080	8030	7
478	20240627	133400	330378170	8030	8030	8030	8030	0
479	20240627	133300	330378170	8030	8030	8030	8030	11
480	20240627	133200	330289840	8080	8080	8080	8080	2
481	20240627	133100	330273680	8020	8020	8020	8020	0
482	20240627	133000	330273680	8020	8020	8020	8020	0
483	20240627	132900	330273680	8020	8020	8030	8020	11
484	20240627	132800	330185440	8020	8020	8020	8020	1
485	20240627	132700	330177420	8020	8020	8020	8020	0
486	20240627	132600	330177420	8020	8020	8020	8020	215
487	20240627	132500	328453120	8020	8040	8040	8020	11
488	20240627	132400	328364700	8050	8100	8100	8050	29
489	20240627	132300	328130680	8110	8060	8110	8040	475
490	20240627	132200	324305780	8080	8070	8080	8070	101
491	20240627	132100	323489710	8070	8110	8130	8070	1219
492	20240627	132000	313633080	8130	8100	8130	8090	1591
493	20240627	131900	300721870	8100	8070	8100	8070	1543
494	20240627	131800	288236980	8070	8060	8070	8060	351
495	20240627	131700	285406600	8060	8020	8060	8020	213
496	20240627	131600	283692200	8010	8030	8030	8010	18
497	20240627	131500	283547760	8030	8030	8030	8010	388
498	20240627	131400	280434160	8020	8040	8040	8020	637
499	20240627	131300	275318820	8040	8060	8060	8040	1114
500	20240627	131200	266353760	8060	8050	8060	8050	566
501	20240627	131100	261796150	8050	8050	8060	8050	1048
502	20240627	131000	253352850	8060	8020	8080	8020	1984
503	20240627	130900	237348490	8000	7970	8000	7970	1247
504	20240627	130800	227380490	7980	7970	7980	7970	901
505	20240627	130700	220196530	7960	7950	7960	7950	507
506	20240627	130600	216163610	7950	7940	7950	7940	110
507	20240627	130500	215289140	7940	7920	7940	7920	492
508	20240627	130400	211388550	7900	7880	7910	7880	4425
509	20240627	130300	176468040	7850	7850	7850	7850	2
510	20240627	130200	176452340	7850	7850	7850	7850	1
511	20240627	130100	176444490	7850	7870	7870	7850	350
512	20240627	130000	173693800	7870	7870	7870	7870	0
513	20240627	125900	173693800	7870	7870	7870	7870	0
514	20240627	125800	173693800	7870	7880	7880	7870	5
515	20240627	125700	173654410	7880	7880	7880	7880	241
516	20240627	125600	171755330	7880	7880	7880	7880	37
517	20240627	125500	171463770	7890	7890	7890	7890	0
518	20240627	125400	171463770	7890	7890	7890	7890	0
519	20240627	125300	171463770	7890	7890	7890	7890	0
520	20240627	125200	171463770	7890	7890	7890	7890	5
521	20240627	125100	171424320	7890	7890	7890	7890	1
522	20240627	125000	171416430	7850	7860	7860	7850	138
523	20240627	124900	170332120	7880	7880	7880	7880	0
524	20240627	124800	170332120	7880	7880	7880	7880	300
525	20240627	124700	167968120	7880	7880	7880	7880	0
526	20240627	124600	167968120	7880	7880	7880	7880	0
527	20240627	124500	167968120	7880	7880	7880	7880	200
528	20240627	124400	166392120	7890	7890	7890	7890	0
529	20240627	124300	166392120	7890	7890	7890	7890	0
530	20240627	124200	166392120	7890	7880	7890	7880	11
531	20240627	124100	166305430	7890	7890	7890	7890	18
532	20240627	124000	166163410	7900	7900	7900	7900	0
533	20240627	123900	166163410	7900	7890	7900	7890	83
534	20240627	123800	165508530	7890	7890	7890	7890	0
535	20240627	123700	165508530	7890	7890	7890	7890	0
536	20240627	123600	165508530	7890	7890	7890	7890	0
537	20240627	123500	165508530	7890	7890	7890	7890	338
538	20240627	123400	162841710	7890	7890	7890	7890	1
539	20240627	123300	162833820	7870	7870	7870	7870	0
540	20240627	123200	162833820	7870	7870	7870	7870	0
541	20240627	123100	162833820	7870	7890	7890	7870	42
542	20240627	123000	162503140	7890	7890	7890	7890	0
543	20240627	122900	162503140	7890	7890	7890	7890	0
544	20240627	122800	162503140	7890	7890	7890	7890	0
545	20240627	122700	162503140	7890	7890	7890	7890	0
546	20240627	122600	162503140	7890	7890	7890	7890	0
547	20240627	122500	162503140	7890	7890	7890	7890	0
548	20240627	122400	162503140	7890	7890	7890	7890	0
549	20240627	122300	162503140	7890	7890	7890	7890	0
550	20240627	122200	162503140	7890	7890	7890	7890	260
551	20240627	122100	160451740	7870	7870	7870	7870	0
552	20240627	122000	160451740	7870	7870	7870	7870	0
553	20240627	121900	160451740	7870	7880	7880	7870	269
554	20240627	121800	158333400	7890	7890	7890	7890	0
555	20240627	121700	158333400	7890	7890	7890	7890	83
556	20240627	121600	157678530	7890	7890	7890	7890	0
557	20240627	121500	157678530	7890	7890	7890	7890	0
558	20240627	121400	157678530	7890	7890	7890	7890	0
559	20240627	121300	157678530	7890	7890	7890	7890	0
560	20240627	121200	157678530	7890	7890	7890	7890	0
561	20240627	121100	157678530	7890	7890	7890	7890	0
562	20240627	121000	157678530	7890	7890	7890	7890	1
563	20240627	120900	157670640	7890	7890	7890	7890	1
564	20240627	120800	157662750	7880	7880	7880	7880	0
565	20240627	120700	157662750	7880	7880	7880	7880	0
566	20240627	120600	157662750	7880	7880	7880	7880	126
567	20240627	120500	156669870	7880	7880	7880	7880	142
568	20240627	120400	155550910	7880	7880	7880	7880	0
569	20240627	120300	155550910	7880	7880	7880	7880	0
570	20240627	120200	155550910	7880	7880	7880	7880	0
571	20240627	120100	155550910	7880	7880	7880	7880	6
572	20240627	120000	155503630	7880	7880	7880	7880	0
573	20240627	115900	155503630	7880	7880	7880	7880	0
574	20240627	115800	155503630	7880	7880	7880	7880	36
575	20240627	115700	155219950	7880	7880	7880	7880	10
576	20240627	115600	155141150	7880	7880	7880	7880	0
577	20240627	115500	155141150	7880	7880	7880	7880	0
578	20240627	115400	155141150	7880	7880	7880	7880	67
579	20240627	115300	154613190	7880	7880	7880	7880	10
580	20240627	115200	154534390	7880	7880	7880	7880	0
581	20240627	115100	154534390	7880	7880	7880	7880	0
582	20240627	115000	154534390	7880	7880	7880	7880	1
583	20240627	114900	154526510	7880	7880	7880	7880	0
584	20240627	114800	154526510	7880	7880	7880	7880	712
585	20240627	114700	148915950	7890	7890	7890	7890	3
586	20240627	114600	148892280	7890	7890	7890	7890	0
587	20240627	114500	148892280	7890	7890	7890	7890	0
588	20240627	114400	148892280	7890	7890	7890	7890	85
589	20240627	114300	148221630	7920	7920	7920	7920	0
590	20240627	114200	148221630	7920	7920	7920	7920	0
591	20240627	114100	148221630	7920	7900	7920	7900	185
592	20240627	114000	146756810	7900	7900	7900	7900	0
593	20240627	113900	146756810	7900	7900	7900	7900	10
594	20240627	113800	146677810	7900	7900	7900	7900	0
595	20240627	113700	146677810	7900	7900	7900	7900	64
596	20240627	113600	146172210	7880	7880	7880	7880	0
597	20240627	113500	146172210	7880	7880	7880	7880	0
598	20240627	113400	146172210	7880	7880	7880	7880	0
599	20240627	113300	146172210	7880	7880	7880	7880	0
600	20240627	113200	146172210	7880	7900	7900	7880	1000
601	20240627	113100	138273190	7900	7900	7900	7900	49
602	20240627	113000	137886090	7900	7900	7900	7900	0
603	20240627	112900	137886090	7900	7900	7900	7900	0
604	20240627	112800	137886090	7900	7900	7900	7900	0
605	20240627	112700	137886090	7900	7900	7900	7900	20
606	20240627	112600	137728090	7900	7900	7900	7900	1
607	20240627	112500	137720190	7900	7900	7900	7900	1
608	20240627	112400	137712290	7880	7880	7880	7880	0
609	20240627	112300	137712290	7880	7900	7900	7880	20
610	20240627	112200	137554310	7900	7900	7900	7900	0
611	20240627	112100	137554310	7900	7910	7910	7900	30
612	20240627	112000	137317270	7910	7920	7920	7910	6
613	20240627	111900	137269800	7940	7950	7950	7940	3
614	20240627	111800	137245970	7910	7930	7950	7910	1356
615	20240627	111700	126479610	7910	7870	7910	7860	2303
616	20240627	111600	108304410	7870	7870	7870	7870	10
617	20240627	111500	108225710	7870	7870	7870	7870	0
618	20240627	111400	108225710	7870	7870	7870	7870	0
619	20240627	111300	108225710	7870	7870	7870	7870	1
620	20240627	111200	108217840	7870	7860	7870	7860	440
621	20240627	111100	104756860	7860	7860	7860	7860	0
622	20240627	111000	104756860	7860	7830	7860	7830	52
623	20240627	110900	104349670	7830	7830	7830	7830	57
624	20240627	110800	103903360	7860	7860	7860	7860	20
625	20240627	110700	103746160	7860	7830	7860	7830	2
626	20240627	110600	103730470	7830	7830	7830	7830	0
627	20240627	110500	103730470	7830	7830	7830	7830	0
628	20240627	110400	103730470	7830	7850	7850	7830	828
629	20240627	110300	97244790	7860	7860	7860	7860	0
630	20240627	110200	97244790	7860	7860	7860	7860	0
631	20240627	110100	97244790	7860	7860	7860	7860	0
632	20240627	110000	97244790	7860	7860	7860	7860	0
633	20240627	105900	97244790	7860	7860	7860	7860	0
634	20240627	105800	97244790	7860	7860	7860	7860	18
635	20240627	105700	97103310	7860	7860	7860	7860	1
636	20240627	105600	97095450	7860	7860	7860	7860	0
637	20240627	105500	97095450	7860	7840	7860	7840	313
638	20240627	105400	94641510	7850	7850	7850	7850	1
639	20240627	105300	94633660	7840	7840	7840	7840	0
640	20240627	105200	94633660	7840	7840	7840	7840	0
641	20240627	105100	94633660	7840	7840	7840	7840	178
642	20240627	105000	93238140	7840	7840	7840	7840	0
643	20240627	104900	93238140	7840	7840	7840	7840	0
644	20240627	104800	93238140	7840	7840	7840	7840	0
645	20240627	104700	93238140	7840	7850	7850	7840	31
646	20240627	104600	92995090	7840	7840	7840	7840	0
647	20240627	104500	92995090	7840	7840	7840	7840	1
648	20240627	104400	92987250	7850	7850	7850	7840	393
649	20240627	104300	89906100	7840	7840	7840	7840	175
650	20240627	104200	88534100	7850	7850	7850	7850	0
651	20240627	104100	88534100	7850	7850	7850	7850	0
652	20240627	104000	88534100	7850	7850	7850	7850	5
653	20240627	103900	88494850	7850	7850	7850	7850	0
654	20240627	103800	88494850	7850	7850	7850	7850	0
655	20240627	103700	88494850	7850	7850	7850	7850	0
656	20240627	103600	88494850	7850	7850	7850	7850	22
657	20240627	103500	88322150	7850	7850	7850	7850	1
658	20240627	103400	88314300	7850	7850	7850	7850	258
659	20240627	103300	86289000	7850	7850	7850	7850	232
660	20240627	103200	84467800	7850	7850	7850	7850	0
661	20240627	103100	84467800	7850	7850	7850	7850	0
662	20240627	103000	84467800	7850	7850	7850	7850	19
663	20240627	102900	84318650	7850	7850	7850	7850	0
664	20240627	102800	84318650	7850	7850	7850	7850	0
665	20240627	102700	84318650	7850	7850	7850	7850	0
666	20240627	102600	84318650	7850	7850	7850	7850	0
667	20240627	102500	84318650	7850	7850	7850	7850	0
668	20240627	102400	84318650	7850	7850	7850	7850	0
669	20240627	102300	84318650	7850	7850	7850	7850	0
670	20240627	102200	84318650	7850	7860	7860	7850	104
671	20240627	102100	83501810	7870	7870	7870	7870	3
672	20240627	102000	83478200	7880	7880	7880	7880	1
673	20240627	101900	83470320	7880	7880	7880	7880	1
674	20240627	101800	83462440	7880	7880	7880	7880	6
675	20240627	101700	83415160	7880	7860	7880	7860	424
676	20240627	101600	80074830	7860	7860	7860	7860	0
677	20240627	101500	80074830	7860	7860	7860	7860	32
678	20240627	101400	79823310	7860	7860	7860	7860	104
679	20240627	101300	79005870	7860	7850	7860	7850	51
680	20240627	101200	78605510	7850	7850	7850	7850	10
681	20240627	101100	78527010	7850	7850	7850	7850	36
682	20240627	101000	78244410	7850	7850	7850	7850	44
683	20240627	100900	77899010	7850	7850	7850	7850	140
684	20240627	100800	76800010	7850	7850	7850	7850	0
685	20240627	100700	76800010	7850	7850	7850	7850	0
686	20240627	100600	76800010	7850	7850	7850	7850	46
687	20240627	100500	76438910	7850	7850	7850	7850	20
688	20240627	100400	76281910	7850	7850	7850	7850	283
689	20240627	100300	74060360	7840	7840	7840	7840	72
690	20240627	100200	73495880	7840	7830	7840	7830	243
691	20240627	100100	71593100	7830	7830	7830	7830	0
692	20240627	100000	71593100	7830	7830	7830	7830	0
693	20240627	095900	71593100	7830	7830	7830	7830	0
694	20240627	095800	71593100	7830	7830	7830	7830	0
695	20240627	095700	71593100	7830	7830	7830	7830	0
696	20240627	095600	71593100	7830	7830	7830	7830	0
697	20240627	095500	71593100	7830	7830	7830	7830	1
698	20240627	095400	71585270	7810	7810	7810	7810	0
699	20240627	095300	71585270	7810	7810	7810	7810	0
700	20240627	095200	71585270	7810	7810	7810	7810	0
701	20240627	095100	71585270	7810	7810	7810	7810	0
702	20240627	095000	71585270	7810	7810	7810	7810	0
703	20240627	094900	71585270	7810	7810	7810	7810	0
704	20240627	094800	71585270	7810	7810	7810	7810	0
705	20240627	094700	71585270	7810	7820	7820	7810	502
706	20240627	094600	67664630	7820	7820	7820	7820	0
707	20240627	094500	67664630	7820	7820	7820	7820	0
708	20240627	094400	67664630	7820	7830	7840	7820	112
709	20240627	094300	66786930	7850	7810	7850	7810	112
710	20240627	094200	65912170	7810	7810	7810	7810	0
711	20240627	094100	65912170	7810	7810	7810	7810	0
712	20240627	094000	65912170	7810	7820	7820	7810	32
713	20240627	093900	65662150	7850	7850	7850	7850	66
714	20240627	093800	65144050	7850	7850	7850	7850	5
715	20240627	093700	65104800	7850	7850	7850	7850	1
716	20240627	093600	65096950	7810	7820	7820	7810	351
717	20240627	093500	62355390	7850	7830	7860	7820	373
718	20240627	093400	59438280	7880	7880	7880	7880	100
719	20240627	093300	58650280	7880	7850	7880	7820	101
720	20240627	093200	57859280	7880	7880	7880	7880	0
721	20240627	093100	57859280	7880	7880	7880	7880	15
722	20240627	093000	57741080	7880	7870	7880	7870	8
723	20240627	092900	57678090	7850	7850	7850	7850	262
724	20240627	092800	55621390	7850	7850	7850	7850	0
725	20240627	092700	55621390	7850	7850	7850	7850	0
726	20240627	092600	55621390	7850	7860	7860	7850	132
727	20240627	092500	54584690	7860	7860	7860	7860	0
728	20240627	092400	54584690	7860	7860	7860	7860	0
729	20240627	092300	54584690	7860	7860	7860	7860	222
730	20240627	092200	52839770	7860	7860	7860	7860	0
731	20240627	092100	52839770	7860	7900	7900	7860	458
732	20240627	092000	49225930	7960	7960	7960	7960	1
733	20240627	091900	49217970	7960	7970	7970	7890	304
734	20240627	091800	46798260	7880	7870	7880	7870	307
735	20240627	091700	44380160	7850	7850	7850	7850	10
736	20240627	091600	44301660	7840	7840	7840	7840	60
737	20240627	091500	43831260	7850	7850	7850	7850	10
738	20240627	091400	43752760	7850	7810	7850	7810	9
739	20240627	091300	43682230	7810	7810	7810	7810	143
740	20240627	091200	42565400	7810	7840	7840	7810	544
741	20240627	091100	38310150	7880	7880	7880	7880	41
742	20240627	091000	37987070	7880	7880	7880	7880	372
743	20240627	090900	35055710	7810	7810	7810	7810	0
744	20240627	090800	35055710	7810	7810	7810	7810	238
745	20240627	090700	33196930	7780	7780	7780	7780	523
746	20240627	090600	29127990	7780	7790	7790	7780	1006
747	20240627	090500	21298630	7790	7810	7890	7780	1251
748	20240627	090400	11535510	7890	7890	7890	7890	5
749	20240627	090300	11496060	7890	7890	7890	7890	0
750	20240627	090200	11496060	7890	7810	7890	7800	835
751	20240627	090100	4981070	7810	7820	7830	7810	280
752	20240627	090000	2792400	7800	7800	7800	7800	358