KissMeData/200710/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203800	3212075300	27300	27300	27300	27300	2046
3	20240627	203700	3212075300	27300	27300	27300	27300	0
4	20240627	203600	3212075300	27300	27300	27300	27300	0
5	20240627	203500	3212075300	27300	27300	27300	27300	0
6	20240627	203400	3212075300	27300	27300	27300	27300	0
7	20240627	203300	3212075300	27300	27300	27300	27300	0
8	20240627	203200	3212075300	27300	27300	27300	27300	0
9	20240627	203100	3212075300	27300	27300	27300	27300	0
10	20240627	203000	3212075300	27300	27300	27300	27300	0
11	20240627	202900	3212075300	27300	27300	27300	27300	0
12	20240627	202800	3212075300	27300	27300	27300	27300	0
13	20240627	202700	3212075300	27300	27300	27300	27300	0
14	20240627	202600	3212075300	27300	27300	27300	27300	0
15	20240627	202500	3212075300	27300	27300	27300	27300	0
16	20240627	202400	3212075300	27300	27300	27300	27300	0
17	20240627	202300	3212075300	27300	27300	27300	27300	0
18	20240627	202200	3212075300	27300	27300	27300	27300	0
19	20240627	202100	3212075300	27300	27300	27300	27300	0
20	20240627	202000	3212075300	27300	27300	27300	27300	0
21	20240627	201900	3212075300	27300	27300	27300	27300	0
22	20240627	201800	3212075300	27300	27300	27300	27300	0
23	20240627	201700	3212075300	27300	27300	27300	27300	0
24	20240627	201600	3212075300	27300	27300	27300	27300	0
25	20240627	201500	3212075300	27300	27300	27300	27300	0
26	20240627	201400	3212075300	27300	27300	27300	27300	0
27	20240627	201300	3212075300	27300	27300	27300	27300	0
28	20240627	201200	3212075300	27300	27300	27300	27300	0
29	20240627	201100	3212075300	27300	27300	27300	27300	0
30	20240627	201000	3212075300	27300	27300	27300	27300	0
31	20240627	200900	3212075300	27300	27300	27300	27300	0
32	20240627	200800	3212075300	27300	27300	27300	27300	2046
33	20240627	200700	3212075300	27300	27300	27300	27300	0
34	20240627	200600	3212075300	27300	27300	27300	27300	0
35	20240627	200500	3212075300	27300	27300	27300	27300	0
36	20240627	200400	3212075300	27300	27300	27300	27300	0
37	20240627	200300	3212075300	27300	27300	27300	27300	0
38	20240627	200200	3212075300	27300	27300	27300	27300	0
39	20240627	200100	3212075300	27300	27300	27300	27300	0
40	20240627	200000	3212075300	27300	27300	27300	27300	0
41	20240627	195900	3212075300	27300	27300	27300	27300	0
42	20240627	195800	3212075300	27300	27300	27300	27300	0
43	20240627	195700	3212075300	27300	27300	27300	27300	0
44	20240627	195600	3212075300	27300	27300	27300	27300	0
45	20240627	195500	3212075300	27300	27300	27300	27300	0
46	20240627	195400	3212075300	27300	27300	27300	27300	0
47	20240627	195300	3212075300	27300	27300	27300	27300	0
48	20240627	195200	3212075300	27300	27300	27300	27300	0
49	20240627	195100	3212075300	27300	27300	27300	27300	0
50	20240627	195000	3212075300	27300	27300	27300	27300	0
51	20240627	194900	3212075300	27300	27300	27300	27300	0
52	20240627	194800	3212075300	27300	27300	27300	27300	0
53	20240627	194700	3212075300	27300	27300	27300	27300	0
54	20240627	194600	3212075300	27300	27300	27300	27300	0
55	20240627	194500	3212075300	27300	27300	27300	27300	0
56	20240627	194400	3212075300	27300	27300	27300	27300	0
57	20240627	194300	3212075300	27300	27300	27300	27300	0
58	20240627	194200	3212075300	27300	27300	27300	27300	0
59	20240627	194100	3212075300	27300	27300	27300	27300	0
60	20240627	194000	3212075300	27300	27300	27300	27300	0
61	20240627	193900	3212075300	27300	27300	27300	27300	0
62	20240627	193800	3212075300	27300	27300	27300	27300	2046
63	20240627	193700	3212075300	27300	27300	27300	27300	0
64	20240627	193600	3212075300	27300	27300	27300	27300	0
65	20240627	193500	3212075300	27300	27300	27300	27300	0
66	20240627	193400	3212075300	27300	27300	27300	27300	0
67	20240627	193300	3212075300	27300	27300	27300	27300	0
68	20240627	193200	3212075300	27300	27300	27300	27300	0
69	20240627	193100	3212075300	27300	27300	27300	27300	0
70	20240627	193000	3212075300	27300	27300	27300	27300	0
71	20240627	192900	3212075300	27300	27300	27300	27300	0
72	20240627	192800	3212075300	27300	27300	27300	27300	0
73	20240627	192700	3212075300	27300	27300	27300	27300	0
74	20240627	192600	3212075300	27300	27300	27300	27300	0
75	20240627	192500	3212075300	27300	27300	27300	27300	0
76	20240627	192400	3212075300	27300	27300	27300	27300	0
77	20240627	192300	3212075300	27300	27300	27300	27300	0
78	20240627	192200	3212075300	27300	27300	27300	27300	0
79	20240627	192100	3212075300	27300	27300	27300	27300	0
80	20240627	192000	3212075300	27300	27300	27300	27300	0
81	20240627	191900	3212075300	27300	27300	27300	27300	0
82	20240627	191800	3212075300	27300	27300	27300	27300	0
83	20240627	191700	3212075300	27300	27300	27300	27300	0
84	20240627	191600	3212075300	27300	27300	27300	27300	0
85	20240627	191500	3212075300	27300	27300	27300	27300	0
86	20240627	191400	3212075300	27300	27300	27300	27300	0
87	20240627	191300	3212075300	27300	27300	27300	27300	0
88	20240627	191200	3212075300	27300	27300	27300	27300	0
89	20240627	191100	3212075300	27300	27300	27300	27300	0
90	20240627	191000	3212075300	27300	27300	27300	27300	0
91	20240627	190900	3212075300	27300	27300	27300	27300	0
92	20240627	190800	3212075300	27300	27300	27300	27300	2046
93	20240627	190700	3212075300	27300	27300	27300	27300	0
94	20240627	190600	3212075300	27300	27300	27300	27300	0
95	20240627	190500	3212075300	27300	27300	27300	27300	0
96	20240627	190400	3212075300	27300	27300	27300	27300	0
97	20240627	190300	3212075300	27300	27300	27300	27300	0
98	20240627	190200	3212075300	27300	27300	27300	27300	0
99	20240627	190100	3212075300	27300	27300	27300	27300	0
100	20240627	190000	3212075300	27300	27300	27300	27300	0
101	20240627	185900	3212075300	27300	27300	27300	27300	0
102	20240627	185800	3212075300	27300	27300	27300	27300	0
103	20240627	185700	3212075300	27300	27300	27300	27300	0
104	20240627	185600	3212075300	27300	27300	27300	27300	0
105	20240627	185500	3212075300	27300	27300	27300	27300	0
106	20240627	185400	3212075300	27300	27300	27300	27300	0
107	20240627	185300	3212075300	27300	27300	27300	27300	0
108	20240627	185200	3212075300	27300	27300	27300	27300	0
109	20240627	185100	3212075300	27300	27300	27300	27300	0
110	20240627	185000	3212075300	27300	27300	27300	27300	0
111	20240627	184900	3212075300	27300	27300	27300	27300	0
112	20240627	184800	3212075300	27300	27300	27300	27300	0
113	20240627	184700	3212075300	27300	27300	27300	27300	0
114	20240627	184600	3212075300	27300	27300	27300	27300	0
115	20240627	184500	3212075300	27300	27300	27300	27300	0
116	20240627	184400	3212075300	27300	27300	27300	27300	0
117	20240627	184300	3212075300	27300	27300	27300	27300	0
118	20240627	184200	3212075300	27300	27300	27300	27300	0
119	20240627	184100	3212075300	27300	27300	27300	27300	0
120	20240627	184000	3212075300	27300	27300	27300	27300	0
121	20240627	183900	3212075300	27300	27300	27300	27300	0
122	20240627	183800	3212075300	27300	27300	27300	27300	2046
123	20240627	183700	3212075300	27300	27300	27300	27300	0
124	20240627	183600	3212075300	27300	27300	27300	27300	0
125	20240627	183500	3212075300	27300	27300	27300	27300	0
126	20240627	183400	3212075300	27300	27300	27300	27300	0
127	20240627	183300	3212075300	27300	27300	27300	27300	0
128	20240627	183200	3212075300	27300	27300	27300	27300	0
129	20240627	183100	3212075300	27300	27300	27300	27300	0
130	20240627	183000	3212075300	27300	27300	27300	27300	0
131	20240627	182900	3212075300	27300	27300	27300	27300	0
132	20240627	182800	3212075300	27300	27300	27300	27300	0
133	20240627	182700	3212075300	27300	27300	27300	27300	0
134	20240627	182600	3212075300	27300	27300	27300	27300	0
135	20240627	182500	3212075300	27300	27300	27300	27300	0
136	20240627	182400	3212075300	27300	27300	27300	27300	0
137	20240627	182300	3212075300	27300	27300	27300	27300	0
138	20240627	182200	3212075300	27300	27300	27300	27300	0
139	20240627	182100	3212075300	27300	27300	27300	27300	0
140	20240627	182000	3212075300	27300	27300	27300	27300	0
141	20240627	181900	3212075300	27300	27300	27300	27300	0
142	20240627	181800	3212075300	27300	27300	27300	27300	0
143	20240627	181700	3212075300	27300	27300	27300	27300	0
144	20240627	181600	3212075300	27300	27300	27300	27300	0
145	20240627	181500	3212075300	27300	27300	27300	27300	0
146	20240627	181400	3212075300	27300	27300	27300	27300	0
147	20240627	181300	3212075300	27300	27300	27300	27300	0
148	20240627	181200	3212075300	27300	27300	27300	27300	0
149	20240627	181100	3212075300	27300	27300	27300	27300	0
150	20240627	181000	3212075300	27300	27300	27300	27300	0
151	20240627	180900	3212075300	27300	27300	27300	27300	0
152	20240627	180800	3212075300	27300	27300	27300	27300	2046
153	20240627	180700	3212075300	27300	27300	27300	27300	0
154	20240627	180600	3212075300	27300	27300	27300	27300	0
155	20240627	180500	3212075300	27300	27300	27300	27300	0
156	20240627	180400	3212075300	27300	27300	27300	27300	0
157	20240627	180300	3212075300	27300	27300	27300	27300	0
158	20240627	180200	3212075300	27300	27300	27300	27300	0
159	20240627	180100	3212075300	27300	27300	27300	27300	0
160	20240627	180000	3212075300	27300	27300	27300	27300	0
161	20240627	175900	3212075300	27300	27300	27300	27300	0
162	20240627	175800	3212075300	27300	27300	27300	27300	0
163	20240627	175700	3212075300	27300	27300	27300	27300	0
164	20240627	175600	3212075300	27300	27300	27300	27300	0
165	20240627	175500	3212075300	27300	27300	27300	27300	0
166	20240627	175400	3212075300	27300	27300	27300	27300	0
167	20240627	175300	3212075300	27300	27300	27300	27300	0
168	20240627	175200	3212075300	27300	27300	27300	27300	0
169	20240627	175100	3212075300	27300	27300	27300	27300	0
170	20240627	175000	3212075300	27300	27300	27300	27300	0
171	20240627	174900	3212075300	27300	27300	27300	27300	0
172	20240627	174800	3212075300	27300	27300	27300	27300	0
173	20240627	174700	3212075300	27300	27300	27300	27300	0
174	20240627	174600	3212075300	27300	27300	27300	27300	0
175	20240627	174500	3212075300	27300	27300	27300	27300	0
176	20240627	174400	3212075300	27300	27300	27300	27300	0
177	20240627	174300	3212075300	27300	27300	27300	27300	0
178	20240627	174200	3212075300	27300	27300	27300	27300	0
179	20240627	174100	3212075300	27300	27300	27300	27300	0
180	20240627	174000	3212075300	27300	27300	27300	27300	0
181	20240627	173900	3212075300	27300	27300	27300	27300	0
182	20240627	173800	3212075300	27300	27300	27300	27300	2046
183	20240627	173700	3212075300	27300	27300	27300	27300	0
184	20240627	173600	3212075300	27300	27300	27300	27300	0
185	20240627	173500	3212075300	27300	27300	27300	27300	0
186	20240627	173400	3212075300	27300	27300	27300	27300	0
187	20240627	173300	3212075300	27300	27300	27300	27300	0
188	20240627	173200	3212075300	27300	27300	27300	27300	0
189	20240627	173100	3212075300	27300	27300	27300	27300	0
190	20240627	173000	3212075300	27300	27300	27300	27300	0
191	20240627	172900	3212075300	27300	27300	27300	27300	0
192	20240627	172800	3212075300	27300	27300	27300	27300	0
193	20240627	172700	3212075300	27300	27300	27300	27300	0
194	20240627	172600	3212075300	27300	27300	27300	27300	0
195	20240627	172500	3212075300	27300	27300	27300	27300	0
196	20240627	172400	3212075300	27300	27300	27300	27300	0
197	20240627	172300	3212075300	27300	27300	27300	27300	0
198	20240627	172200	3212075300	27300	27300	27300	27300	0
199	20240627	172100	3212075300	27300	27300	27300	27300	0
200	20240627	172000	3212075300	27300	27300	27300	27300	0
201	20240627	171900	3212075300	27300	27300	27300	27300	0
202	20240627	171800	3212075300	27300	27300	27300	27300	0
203	20240627	171700	3212075300	27300	27300	27300	27300	0
204	20240627	171600	3212075300	27300	27300	27300	27300	0
205	20240627	171500	3212075300	27300	27300	27300	27300	0
206	20240627	171400	3212075300	27300	27300	27300	27300	0
207	20240627	171300	3212075300	27300	27300	27300	27300	0
208	20240627	171200	3212075300	27300	27300	27300	27300	0
209	20240627	171100	3212075300	27300	27300	27300	27300	0
210	20240627	171000	3212075300	27300	27300	27300	27300	0
211	20240627	170900	3212075300	27300	27300	27300	27300	0
212	20240627	170800	3212075300	27300	27300	27300	27300	2046
213	20240627	170700	3212075300	27300	27300	27300	27300	0
214	20240627	170600	3212075300	27300	27300	27300	27300	0
215	20240627	170500	3212075300	27300	27300	27300	27300	0
216	20240627	170400	3212075300	27300	27300	27300	27300	0
217	20240627	170300	3212075300	27300	27300	27300	27300	0
218	20240627	170200	3212075300	27300	27300	27300	27300	0
219	20240627	170100	3212075300	27300	27300	27300	27300	0
220	20240627	170000	3212075300	27300	27300	27300	27300	0
221	20240627	165900	3212075300	27300	27300	27300	27300	0
222	20240627	165800	3212075300	27300	27300	27300	27300	0
223	20240627	165700	3212075300	27300	27300	27300	27300	0
224	20240627	165600	3212075300	27300	27300	27300	27300	0
225	20240627	165500	3212075300	27300	27300	27300	27300	0
226	20240627	165400	3212075300	27300	27300	27300	27300	0
227	20240627	165300	3212075300	27300	27300	27300	27300	0
228	20240627	165200	3212075300	27300	27300	27300	27300	0
229	20240627	165100	3212075300	27300	27300	27300	27300	0
230	20240627	165000	3212075300	27300	27300	27300	27300	0
231	20240627	164900	3212075300	27300	27300	27300	27300	0
232	20240627	164800	3212075300	27300	27300	27300	27300	0
233	20240627	164700	3212075300	27300	27300	27300	27300	0
234	20240627	164600	3212075300	27300	27300	27300	27300	0
235	20240627	164500	3212075300	27300	27300	27300	27300	0
236	20240627	164400	3212075300	27300	27300	27300	27300	0
237	20240627	164300	3212075300	27300	27300	27300	27300	0
238	20240627	164200	3212075300	27300	27300	27300	27300	0
239	20240627	164100	3212075300	27300	27300	27300	27300	0
240	20240627	164000	3212075300	27300	27300	27300	27300	0
241	20240627	163900	3212075300	27300	27300	27300	27300	0
242	20240627	163800	3212075300	27300	27300	27300	27300	2046
243	20240627	163700	3212075300	27300	27300	27300	27300	0
244	20240627	163600	3212075300	27300	27300	27300	27300	0
245	20240627	163500	3212075300	27300	27300	27300	27300	0
246	20240627	163400	3212075300	27300	27300	27300	27300	0
247	20240627	163300	3212075300	27300	27300	27300	27300	0
248	20240627	163200	3212075300	27300	27300	27300	27300	0
249	20240627	163100	3212075300	27300	27300	27300	27300	0
250	20240627	163000	3212075300	27300	27300	27300	27300	0
251	20240627	162900	3212075300	27300	27300	27300	27300	0
252	20240627	162800	3212075300	27300	27300	27300	27300	0
253	20240627	162700	3212075300	27300	27300	27300	27300	0
254	20240627	162600	3212075300	27300	27300	27300	27300	0
255	20240627	162500	3212075300	27300	27300	27300	27300	0
256	20240627	162400	3212075300	27300	27300	27300	27300	0
257	20240627	162300	3212075300	27300	27300	27300	27300	0
258	20240627	162200	3212075300	27300	27300	27300	27300	0
259	20240627	162100	3212075300	27300	27300	27300	27300	0
260	20240627	162000	3212075300	27300	27300	27300	27300	0
261	20240627	161900	3212075300	27300	27300	27300	27300	0
262	20240627	161800	3212075300	27300	27300	27300	27300	0
263	20240627	161700	3212075300	27300	27300	27300	27300	0
264	20240627	161600	3212075300	27300	27300	27300	27300	0
265	20240627	161500	3212075300	27300	27300	27300	27300	0
266	20240627	161400	3212075300	27300	27300	27300	27300	0
267	20240627	161300	3212075300	27300	27300	27300	27300	0
268	20240627	161200	3212075300	27300	27300	27300	27300	0
269	20240627	161100	3212075300	27300	27300	27300	27300	0
270	20240627	161000	3212075300	27300	27300	27300	27300	0
271	20240627	160900	3212075300	27300	27300	27300	27300	0
272	20240627	160800	3212075300	27300	27300	27300	27300	2046
273	20240627	160700	3212075300	27300	27300	27300	27300	0
274	20240627	160600	3212075300	27300	27300	27300	27300	0
275	20240627	160500	3212075300	27300	27300	27300	27300	0
276	20240627	160400	3212075300	27300	27300	27300	27300	0
277	20240627	160300	3212075300	27300	27300	27300	27300	0
278	20240627	160200	3212075300	27300	27300	27300	27300	0
279	20240627	160100	3212075300	27300	27300	27300	27300	0
280	20240627	160000	3212075300	27300	27300	27300	27300	0
281	20240627	155900	3212075300	27300	27300	27300	27300	0
282	20240627	155800	3212075300	27300	27300	27300	27300	0
283	20240627	155700	3212075300	27300	27300	27300	27300	0
284	20240627	155600	3212075300	27300	27300	27300	27300	0
285	20240627	155500	3212075300	27300	27300	27300	27300	0
286	20240627	155400	3212075300	27300	27300	27300	27300	0
287	20240627	155300	3212075300	27300	27300	27300	27300	0
288	20240627	155200	3212075300	27300	27300	27300	27300	0
289	20240627	155100	3212075300	27300	27300	27300	27300	0
290	20240627	155000	3212075300	27300	27300	27300	27300	0
291	20240627	154900	3212075300	27300	27300	27300	27300	0
292	20240627	154800	3212075300	27300	27300	27300	27300	0
293	20240627	154700	3212075300	27300	27300	27300	27300	0
294	20240627	154600	3212075300	27300	27300	27300	27300	0
295	20240627	154500	3212075300	27300	27300	27300	27300	0
296	20240627	154400	3212075300	27300	27300	27300	27300	0
297	20240627	154300	3212075300	27300	27300	27300	27300	0
298	20240627	154200	3212075300	27300	27300	27300	27300	0
299	20240627	154100	3212075300	27300	27300	27300	27300	0
300	20240627	154000	3212075300	27300	27300	27300	27300	0
301	20240627	153900	3212075300	27300	27300	27300	27300	0
302	20240627	153800	3212075300	27300	27300	27300	27300	2046
303	20240627	153700	3212075300	27300	27300	27300	27300	0
304	20240627	153600	3212075300	27300	27300	27300	27300	0
305	20240627	153500	3212075300	27300	27300	27300	27300	0
306	20240627	153400	3212075300	27300	27300	27300	27300	0
307	20240627	153300	3212075300	27300	27300	27300	27300	0
308	20240627	153200	3212075300	27300	27300	27300	27300	0
309	20240627	153100	3212075300	27300	27300	27300	27300	0
310	20240627	153000	3212075300	27300	27300	27300	27300	2046
311	20240627	152900	3156219500	27350	27350	27350	27350	0
312	20240627	152800	3156219500	27350	27350	27350	27350	0
313	20240627	152700	3156219500	27350	27350	27350	27350	0
314	20240627	152600	3156219500	27350	27350	27350	27350	0
315	20240627	152500	3156219500	27350	27350	27350	27350	0
316	20240627	152400	3156219500	27350	27350	27350	27350	0
317	20240627	152300	3156219500	27350	27350	27350	27350	0
318	20240627	152200	3156219500	27350	27350	27350	27350	0
319	20240627	152100	3156219500	27350	27350	27350	27350	0
320	20240627	152000	3156219500	27350	27350	27350	27350	0
321	20240627	151900	3156219500	27350	27300	27350	27250	713
322	20240627	151800	3136773350	27300	27300	27350	27250	1378
323	20240627	151700	3099148750	27350	27300	27350	27300	122
324	20240627	151600	3095812750	27350	27350	27350	27300	384
325	20240627	151500	3085313600	27350	27350	27350	27300	1245
326	20240627	151400	3051262900	27300	27350	27350	27300	52
327	20240627	151300	3049842600	27350	27350	27350	27300	71
328	20240627	151200	3047903750	27300	27300	27300	27300	93
329	20240627	151100	3045364850	27350	27350	27350	27350	69
330	20240627	151000	3043477700	27350	27350	27350	27350	35
331	20240627	150900	3042520450	27300	27350	27350	27300	169
332	20240627	150800	3037902050	27350	27350	27350	27300	749
333	20240627	150700	3017419150	27400	27350	27400	27300	207
334	20240627	150600	3011766500	27350	27350	27350	27300	71
335	20240627	150500	3009824900	27350	27350	27350	27300	133
336	20240627	150400	3006190750	27350	27300	27350	27250	145
337	20240627	150300	3002238500	27350	27350	27350	27350	255
338	20240627	150200	2995264250	27300	27350	27350	27300	2802
339	20240627	150100	2918723550	27400	27400	27400	27400	90
340	20240627	150000	2916257550	27350	27350	27350	27350	65
341	20240627	145900	2914479800	27400	27350	27450	27350	153
342	20240627	145800	2910287350	27350	27350	27350	27350	4
343	20240627	145700	2910177950	27350	27450	27450	27350	92
344	20240627	145600	2907652950	27350	27350	27350	27350	148
345	20240627	145500	2903605150	27350	27400	27400	27350	204
346	20240627	145400	2898017450	27450	27450	27450	27350	202
347	20240627	145300	2892472950	27350	27350	27400	27350	37
348	20240627	145200	2891460950	27350	27400	27450	27350	113
349	20240627	145100	2888364350	27400	27450	27450	27350	85
350	20240627	145000	2886034400	27450	27350	27450	27350	113
351	20240627	144900	2882936450	27350	27350	27400	27350	130
352	20240627	144800	2879379850	27350	27350	27450	27350	61
353	20240627	144700	2877710350	27450	27400	27450	27350	89
354	20240627	144600	2875271900	27400	27350	27450	27350	630
355	20240627	144500	2858009750	27350	27350	27350	27350	18
356	20240627	144400	2857517450	27350	27350	27350	27350	66
357	20240627	144300	2855712350	27350	27350	27350	27350	87
358	20240627	144200	2853332900	27400	27350	27400	27350	58
359	20240627	144100	2851744300	27350	27400	27450	27350	25
360	20240627	144000	2851058700	27400	27400	27400	27350	65
361	20240627	143900	2849279650	27400	27400	27400	27350	49
362	20240627	143800	2847937750	27350	27450	27450	27350	88
363	20240627	143700	2845522950	27450	27400	27450	27400	716
364	20240627	143600	2825896000	27300	27300	27300	27300	74
365	20240627	143500	2823875800	27300	27350	27350	27300	80
366	20240627	143400	2821689800	27400	27300	27400	27300	5
367	20240627	143300	2821553200	27300	27350	27350	27300	52
368	20240627	143200	2820132950	27350	27350	27400	27300	166
369	20240627	143100	2815589250	27300	27350	27350	27300	22
370	20240627	143000	2814988600	27350	27400	27400	27300	50
371	20240627	142900	2813620850	27400	27300	27400	27300	588
372	20240627	142800	2797538450	27300	27350	27350	27300	17
373	20240627	142700	2797073850	27350	27300	27350	27300	194
374	20240627	142600	2791776300	27300	27300	27300	27300	56
375	20240627	142500	2790247500	27300	27300	27350	27300	119
376	20240627	142400	2786995150	27250	27250	27250	27200	322
377	20240627	142300	2778222550	27250	27250	27250	27250	478
378	20240627	142200	2765197050	27200	27250	27250	27200	61
379	20240627	142100	2763535350	27200	27250	27250	27200	78
380	20240627	142000	2761413400	27250	27200	27250	27200	705
381	20240627	141900	2742203500	27250	27250	27250	27200	2247
382	20240627	141800	2680978650	27250	27250	27250	27250	341
383	20240627	141700	2671686400	27350	27350	27350	27350	2
384	20240627	141600	2671631700	27350	27300	27350	27300	83
385	20240627	141500	2669361700	27350	27300	27350	27300	595
386	20240627	141400	2653112500	27250	27250	27350	27250	531
387	20240627	141300	2638618900	27250	27300	27300	27250	6
388	20240627	141200	2638455350	27300	27250	27300	27250	486
389	20240627	141100	2625206150	27250	27250	27250	27250	78
390	20240627	141000	2623080650	27300	27300	27350	27250	531
391	20240627	140900	2608600150	27300	27300	27300	27300	0
392	20240627	140800	2608600150	27300	27350	27350	27300	415
393	20240627	140700	2597270550	27350	27350	27350	27350	30
394	20240627	140600	2596450050	27350	27350	27350	27300	20
395	20240627	140500	2595903500	27300	27350	27350	27300	1567
396	20240627	140400	2553121650	27300	27300	27300	27300	33
397	20240627	140300	2552220750	27300	27350	27400	27300	599
398	20240627	140200	2535853900	27350	27350	27350	27350	50
399	20240627	140100	2534486400	27400	27350	27400	27350	391
400	20240627	140000	2523788300	27400	27400	27400	27400	12
401	20240627	135900	2523459500	27400	27350	27400	27350	40
402	20240627	135800	2522365450	27400	27350	27400	27350	19
403	20240627	135700	2521845600	27350	27400	27400	27350	38
404	20240627	135600	2520804800	27400	27400	27400	27350	313
405	20240627	135500	2512240050	27350	27350	27350	27350	38
406	20240627	135400	2511200750	27350	27400	27400	27350	702
407	20240627	135300	2491969900	27400	27400	27400	27400	33
408	20240627	135200	2491065700	27400	27450	27450	27400	421
409	20240627	135100	2479511200	27400	27450	27450	27400	673
410	20240627	135000	2461055500	27450	27450	27500	27450	343
411	20240627	134900	2451639850	27450	27450	27500	27450	464
412	20240627	134800	2438900550	27400	27450	27500	27400	722
413	20240627	134700	2419094900	27450	27550	27600	27450	2268
414	20240627	134600	2356707150	27550	27500	27600	27500	1292
415	20240627	134500	2321126300	27500	27500	27550	27400	506
416	20240627	134400	2307211400	27450	27300	27500	27300	2379
417	20240627	134300	2241931100	27300	27400	27400	27300	92
418	20240627	134200	2239418900	27350	27350	27350	27350	111
419	20240627	134100	2236383050	27350	27350	27350	27350	110
420	20240627	134000	2233374550	27300	27400	27400	27300	315
421	20240627	133900	2224768300	27300	27300	27300	27300	70
422	20240627	133800	2222857300	27300	27350	27350	27300	137
423	20240627	133700	2219112000	27350	27300	27350	27300	361
424	20240627	133600	2209254650	27350	27300	27350	27300	34
425	20240627	133500	2208326000	27300	27350	27350	27300	56
426	20240627	133400	2206794850	27350	27400	27400	27350	6
427	20240627	133300	2206630500	27400	27350	27400	27300	722
428	20240627	133200	2186885650	27400	27400	27400	27400	0
429	20240627	133100	2186885650	27400	27350	27400	27350	48
430	20240627	133000	2185570750	27400	27400	27400	27350	124
431	20240627	132900	2182176500	27400	27450	27450	27400	1458
432	20240627	132800	2142205100	27500	27500	27500	27500	35
433	20240627	132700	2141242600	27450	27450	27450	27450	107
434	20240627	132600	2138305450	27450	27500	27500	27450	317
435	20240627	132500	2129603300	27500	27450	27500	27450	57
436	20240627	132400	2128038150	27450	27450	27450	27450	39
437	20240627	132300	2126967600	27500	27500	27500	27500	140
438	20240627	132200	2123117600	27500	27450	27500	27450	72
439	20240627	132100	2121138650	27500	27450	27500	27450	123
440	20240627	132000	2117758050	27500	27500	27500	27500	1
441	20240627	131900	2117730550	27550	27500	27550	27500	107
442	20240627	131800	2114785250	27500	27500	27500	27450	322
443	20240627	131700	2105932200	27500	27500	27500	27500	159
444	20240627	131600	2101559700	27450	27450	27450	27450	33
445	20240627	131500	2100653850	27450	27450	27450	27450	15
446	20240627	131400	2100242100	27450	27450	27450	27450	45
447	20240627	131300	2099006850	27450	27450	27450	27450	32
448	20240627	131200	2098128450	27500	27450	27500	27450	25
449	20240627	131100	2097441700	27450	27500	27500	27450	106
450	20240627	131000	2094530150	27450	27450	27500	27450	171
451	20240627	130900	2089830700	27500	27450	27500	27450	106
452	20240627	130800	2086918800	27450	27450	27450	27450	91
453	20240627	130700	2084420850	27450	27450	27450	27450	0
454	20240627	130600	2084420850	27450	27450	27450	27450	36
455	20240627	130500	2083432650	27500	27450	27500	27450	195
456	20240627	130400	2078079650	27450	27450	27450	27450	29
457	20240627	130300	2077283600	27450	27450	27450	27450	0
458	20240627	130200	2077283600	27450	27450	27450	27450	350
459	20240627	130100	2067676100	27450	27400	27450	27400	3
460	20240627	130000	2067593800	27500	27450	27500	27450	36
461	20240627	125900	2066604350	27500	27400	27500	27400	127
462	20240627	125800	2063115750	27400	27400	27400	27400	67
463	20240627	125700	2061279950	27400	27400	27400	27400	50
464	20240627	125600	2059909950	27400	27400	27400	27400	38
465	20240627	125500	2058868750	27400	27400	27450	27400	55
466	20240627	125400	2057359500	27450	27450	27450	27450	0
467	20240627	125300	2057359500	27450	27450	27450	27450	2
468	20240627	125200	2057304600	27350	27450	27450	27350	170
469	20240627	125100	2052646900	27450	27450	27450	27450	22
470	20240627	125000	2052043000	27450	27400	27450	27400	176
471	20240627	124900	2047220500	27400	27450	27450	27400	72
472	20240627	124800	2045246050	27400	27550	27550	27400	191
473	20240627	124700	2040012500	27550	27500	27550	27500	54
474	20240627	124600	2038525450	27500	27450	27500	27450	44
475	20240627	124500	2037317350	27450	27450	27450	27450	42
476	20240627	124400	2036164450	27450	27400	27450	27400	17
477	20240627	124300	2035698600	27400	27450	27450	27400	881
478	20240627	124200	2011515200	27500	27500	27500	27450	633
479	20240627	124100	1994107850	27500	27500	27550	27500	126
480	20240627	124000	1990641500	27500	27500	27500	27500	41
481	20240627	123900	1989514000	27550	27450	27550	27450	504
482	20240627	123800	1975636550	27500	27450	27500	27450	67
483	20240627	123700	1973795650	27450	27500	27500	27450	129
484	20240627	123600	1970249600	27450	27450	27450	27450	0
485	20240627	123500	1970249600	27450	27500	27500	27450	61
486	20240627	123400	1968572750	27500	27450	27500	27450	55
487	20240627	123300	1967061050	27450	27450	27450	27450	45
488	20240627	123200	1965825800	27500	27500	27500	27500	55
489	20240627	123100	1964313300	27450	27450	27450	27450	32
490	20240627	123000	1963434900	27450	27400	27500	27400	89
491	20240627	122900	1960991800	27500	27500	27500	27450	108
492	20240627	122800	1958022200	27400	27400	27400	27400	1
493	20240627	122700	1957994800	27400	27400	27500	27400	160
494	20240627	122600	1953603700	27400	27450	27450	27400	13
495	20240627	122500	1953247100	27450	27450	27450	27400	37
496	20240627	122400	1952231550	27400	27500	27500	27350	125
497	20240627	122300	1948804000	27350	27400	27450	27350	1098
498	20240627	122200	1918715600	27450	27400	27450	27400	4
499	20240627	122100	1918605950	27400	27400	27400	27400	38
500	20240627	122000	1917564750	27400	27400	27400	27400	58
501	20240627	121900	1915975550	27400	27400	27400	27400	3
502	20240627	121800	1915893350	27400	27400	27400	27400	435
503	20240627	121700	1903974350	27400	27400	27400	27400	33
504	20240627	121600	1903070150	27400	27450	27450	27400	52
505	20240627	121500	1901645250	27400	27400	27400	27400	46
506	20240627	121400	1900384850	27400	27450	27450	27400	85
507	20240627	121300	1898053700	27450	27450	27450	27400	81
508	20240627	121200	1895830700	27450	27450	27450	27450	40
509	20240627	121100	1894732700	27400	27450	27450	27400	161
510	20240627	121000	1890315550	27400	27400	27400	27400	64
511	20240627	120900	1888561950	27400	27400	27400	27400	20
512	20240627	120800	1888013950	27400	27450	27450	27400	49
513	20240627	120700	1886670850	27450	27400	27450	27400	229
514	20240627	120600	1880396100	27450	27450	27450	27450	3
515	20240627	120500	1880313750	27500	27400	27500	27400	94
516	20240627	120400	1877734150	27400	27400	27400	27400	14
517	20240627	120300	1877350550	27450	27450	27450	27450	69
518	20240627	120200	1875456500	27450	27400	27500	27400	144
519	20240627	120100	1871502500	27450	27400	27450	27400	2
520	20240627	120000	1871447650	27450	27400	27500	27400	245
521	20240627	115900	1864716950	27400	27400	27450	27400	60
522	20240627	115800	1863072750	27450	27400	27450	27400	7
523	20240627	115700	1862880700	27450	27450	27450	27450	3
524	20240627	115600	1862798350	27400	27400	27400	27400	311
525	20240627	115500	1854276950	27450	27400	27450	27400	23
526	20240627	115400	1853645750	27450	27450	27450	27450	21
527	20240627	115300	1853069300	27400	27400	27400	27400	49
528	20240627	115200	1851726700	27400	27450	27450	27400	206
529	20240627	115100	1846073950	27450	27450	27450	27450	605
530	20240627	115000	1829466700	27450	27450	27450	27450	2
531	20240627	114900	1829411800	27450	27450	27450	27450	233
532	20240627	114800	1823015950	27500	27500	27500	27500	102
533	20240627	114700	1820210950	27500	27500	27500	27500	935
534	20240627	114600	1794498450	27500	27500	27500	27500	168
535	20240627	114500	1789878450	27550	27550	27550	27500	248
536	20240627	114400	1783046150	27500	27550	27550	27500	114
537	20240627	114300	1779905600	27550	27500	27600	27500	76
538	20240627	114200	1777812900	27500	27450	27600	27450	2401
539	20240627	114100	1711664650	27400	27350	27400	27300	591
540	20240627	114000	1695474450	27350	27250	27350	27250	377
541	20240627	113900	1685169500	27350	27250	27350	27250	498
542	20240627	113800	1671579700	27250	27250	27300	27250	17
543	20240627	113700	1671115950	27350	27250	27350	27250	115
544	20240627	113600	1667974950	27300	27300	27300	27300	65
545	20240627	113500	1666200450	27300	27300	27300	27250	25
546	20240627	113400	1665518450	27300	27250	27300	27250	68
547	20240627	113300	1663664450	27250	27250	27250	27250	125
548	20240627	113200	1660258200	27300	27300	27300	27250	114
549	20240627	113100	1657147600	27300	27350	27350	27300	22
550	20240627	113000	1656546950	27300	27300	27300	27300	61
551	20240627	112900	1654881650	27300	27300	27350	27300	139
552	20240627	112800	1651082100	27300	27300	27350	27300	152
553	20240627	112700	1646929250	27300	27300	27300	27300	118
554	20240627	112600	1643707850	27300	27350	27350	27300	48
555	20240627	112500	1642395700	27350	27350	27350	27300	23
556	20240627	112400	1641766800	27250	27300	27350	27250	337
557	20240627	112300	1632578900	27300	27400	27400	27250	195
558	20240627	112200	1627237800	27400	27350	27400	27300	646
559	20240627	112100	1609590900	27300	27300	27350	27300	54
560	20240627	112000	1608116500	27300	27350	27350	27300	154
561	20240627	111900	1603910800	27350	27300	27350	27200	78
562	20240627	111800	1601779100	27250	27200	27250	27200	101
563	20240627	111700	1599029950	27200	27200	27250	27200	22
564	20240627	111600	1598431500	27250	27200	27250	27200	106
565	20240627	111500	1595544000	27250	27250	27250	27250	517
566	20240627	111400	1581455750	27250	27250	27350	27250	595
567	20240627	111300	1565236050	27250	27250	27300	27250	37
568	20240627	111200	1564226550	27250	27250	27300	27250	69
569	20240627	111100	1562346250	27250	27250	27250	27250	95
570	20240627	111000	1559757500	27350	27150	27350	27150	109
571	20240627	110900	1556788900	27100	27150	27150	27100	843
572	20240627	110800	1533909400	27200	27150	27200	27150	119
573	20240627	110700	1530678400	27150	27200	27200	27150	301
574	20240627	110600	1522503250	27150	27150	27150	27150	8
575	20240627	110500	1522286050	27150	27150	27150	27150	101
576	20240627	110400	1519543900	27150	27150	27150	27150	28
577	20240627	110300	1518783700	27200	27150	27200	27100	385
578	20240627	110200	1508329550	27150	27100	27150	27100	694
579	20240627	110100	1489519800	27100	27100	27150	27100	60
580	20240627	110000	1487893500	27100	27150	27150	27100	73
581	20240627	105900	1485913300	27150	27200	27200	27150	423
582	20240627	105800	1474427700	27150	27150	27200	27150	42
583	20240627	105700	1473287300	27150	27150	27200	27150	34
584	20240627	105600	1472363600	27150	27150	27150	27150	96
585	20240627	105500	1469757200	27150	27150	27200	27150	89
586	20240627	105400	1467338700	27150	27200	27200	27100	1576
587	20240627	105300	1424550550	27200	27150	27200	27150	81
588	20240627	105200	1422347700	27200	27150	27200	27150	167
589	20240627	105100	1417807550	27150	27150	27200	27150	102
590	20240627	105000	1415037050	27150	27200	27200	27150	99
591	20240627	104900	1412347650	27150	27200	27250	27150	186
592	20240627	104800	1407288750	27200	27200	27200	27200	38
593	20240627	104700	1406255150	27250	27200	27300	27200	34
594	20240627	104600	1405329750	27250	27200	27300	27200	113
595	20240627	104500	1402254150	27200	27200	27300	27200	159
596	20240627	104400	1397928650	27200	27300	27300	27150	2577
597	20240627	104300	1327786250	27250	27300	27350	27250	83
598	20240627	104200	1325523000	27250	27300	27300	27250	31
599	20240627	104100	1324677300	27250	27250	27300	27250	41
600	20240627	104000	1323560000	27250	27250	27300	27250	62
601	20240627	103900	1321869450	27400	27300	27400	27250	61
602	20240627	103800	1320199100	27250	27250	27300	27250	14
603	20240627	103700	1319817400	27250	27300	27300	27250	79
604	20240627	103600	1317664550	27250	27250	27250	27250	32
605	20240627	103500	1316792550	27250	27250	27250	27250	4
606	20240627	103400	1316683550	27300	27300	27300	27250	99
607	20240627	103300	1313980900	27300	27300	27300	27300	61
608	20240627	103200	1312315600	27300	27300	27300	27300	508
609	20240627	103100	1298447200	27300	27300	27300	27300	9
610	20240627	103000	1298201500	27300	27300	27300	27300	93
611	20240627	102900	1295662600	27300	27300	27300	27300	77
612	20240627	102800	1293560500	27300	27350	27400	27300	76
613	20240627	102700	1291481050	27350	27300	27350	27300	225
614	20240627	102600	1285331550	27350	27300	27350	27300	7
615	20240627	102500	1285140350	27350	27300	27350	27300	120
616	20240627	102400	1281859350	27300	27250	27300	27250	103
617	20240627	102300	1279047600	27300	27300	27350	27300	53
618	20240627	102200	1277600600	27400	27400	27400	27250	402
619	20240627	102100	1266618950	27450	27450	27450	27450	48
620	20240627	102000	1265301350	27450	27400	27500	27400	57
621	20240627	101900	1263738600	27400	27500	27500	27400	59
622	20240627	101800	1262121500	27400	27400	27500	27400	39
623	20240627	101700	1261050900	27450	27350	27450	27350	2091
624	20240627	101600	1203736050	27250	27250	27250	27250	1060
625	20240627	101500	1174851050	27300	27200	27300	27200	697
626	20240627	101400	1155846850	27250	27200	27250	27200	636
627	20240627	101300	1138518400	27200	27250	27250	27200	42
628	20240627	101200	1137375900	27200	27250	27250	27200	8
629	20240627	101100	1137158250	27150	27200	27250	27150	409
630	20240627	101000	1126043450	27150	27250	27250	27150	362
631	20240627	100900	1116214800	27100	27200	27300	27100	9056
632	20240627	100800	870595250	27200	27200	27200	27200	21
633	20240627	100700	870024050	27300	27250	27300	27250	100
634	20240627	100600	867298950	27250	27250	27300	27250	52
635	20240627	100500	865881850	27250	27250	27250	27250	4
636	20240627	100400	865772850	27200	27250	27300	27200	330
637	20240627	100300	856796150	27250	27200	27300	27200	428
638	20240627	100200	845153900	27250	27300	27300	27250	345
639	20240627	100100	835744800	27300	27350	27350	27300	4
640	20240627	100000	835635550	27350	27300	27350	27250	29
641	20240627	095900	834843850	27250	27300	27400	27250	524
642	20240627	095800	820561150	27300	27400	27400	27300	154
643	20240627	095700	816354650	27350	27400	27400	27350	6
644	20240627	095600	816190300	27350	27300	27400	27300	39
645	20240627	095500	815125200	27300	27400	27400	27300	153
646	20240627	095400	810946300	27400	27400	27400	27400	45
647	20240627	095300	809713300	27400	27400	27450	27400	265
648	20240627	095200	802451050	27450	27450	27450	27450	10
649	20240627	095100	802176550	27450	27450	27450	27450	51
650	20240627	095000	800776600	27350	27300	27400	27300	1009
651	20240627	094900	773180500	27250	27300	27300	27250	40
652	20240627	094800	772089200	27300	27350	27350	27300	222
653	20240627	094700	766028450	27350	27350	27350	27350	322
654	20240627	094600	757221750	27350	27450	27500	27350	948
655	20240627	094500	731207400	27450	27500	27500	27450	195
656	20240627	094400	725849650	27450	27450	27450	27400	197
657	20240627	094300	720442300	27450	27400	27450	27400	543
658	20240627	094200	705563800	27350	27350	27400	27350	131
659	20240627	094100	701978800	27350	27350	27350	27350	12
660	20240627	094000	701650600	27350	27350	27350	27300	693
661	20240627	093900	682697450	27350	27300	27350	27300	289
662	20240627	093800	674794850	27300	27350	27350	27300	443
663	20240627	093700	662695600	27350	27250	27350	27250	365
664	20240627	093600	652749050	27250	27200	27250	27150	555
665	20240627	093500	637654600	27150	27200	27200	27150	85
666	20240627	093400	635344700	27200	27150	27200	27150	458
667	20240627	093300	622897600	27150	27100	27150	27050	982
668	20240627	093200	596320250	27200	27200	27200	27100	1032
669	20240627	093100	568313550	27150	27200	27200	27150	572
670	20240627	093000	552768850	27200	27200	27200	27200	219
671	20240627	092900	546812050	27150	27200	27200	27150	98
672	20240627	092800	544149850	27250	27200	27350	27000	3517
673	20240627	092700	448681550	27200	27150	27200	27150	483
674	20240627	092600	435562850	27200	27250	27250	27200	1282
675	20240627	092500	400660150	27350	27350	27400	27250	1865
676	20240627	092400	349736500	27350	27350	27350	27350	221
677	20240627	092300	343692150	27350	27350	27350	27300	145
678	20240627	092200	339731550	27350	27350	27350	27300	22
679	20240627	092100	339130600	27350	27350	27350	27300	140
680	20240627	092000	335305200	27350	27350	27350	27350	330
681	20240627	091900	326279700	27300	27450	27450	27300	1173
682	20240627	091800	294241350	27450	27450	27450	27400	155
683	20240627	091700	289991300	27500	27500	27500	27500	7
684	20240627	091600	289798800	27500	27500	27550	27450	192
685	20240627	091500	284518900	27500	27500	27500	27500	4
686	20240627	091400	284408900	27600	27400	27600	27400	45
687	20240627	091300	283170450	27400	27400	27400	27400	5
688	20240627	091200	283033450	27400	27450	27500	27350	223
689	20240627	091100	276914250	27400	27350	27400	27350	473
690	20240627	091000	263956550	27400	27400	27400	27350	210
691	20240627	090900	258212600	27400	27400	27400	27400	160
692	20240627	090800	253828600	27350	27300	27350	27300	1322
693	20240627	090700	217700000	27300	27250	27300	27250	244
694	20240627	090600	211038950	27250	27250	27300	27250	1061
695	20240627	090500	182121650	27300	27350	27350	27250	352
696	20240627	090400	172512450	27350	27300	27350	27300	213
697	20240627	090300	166697500	27400	27250	27400	27200	1279
698	20240627	090200	131868650	27300	27400	27400	27250	1403
699	20240627	090100	93552950	27400	27400	27550	27250	993
700	20240627	090000	66427350	27500	27500	27600	27250	2282