KissMeData/137310/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202400	1338874810	9790	9790	9790	9790	7432
3	20240627	202300	1338874810	9790	9790	9790	9790	0
4	20240627	202200	1338874810	9790	9790	9790	9790	0
5	20240627	202100	1338874810	9790	9790	9790	9790	0
6	20240627	202000	1338874810	9790	9790	9790	9790	0
7	20240627	201900	1338874810	9790	9790	9790	9790	0
8	20240627	201800	1338874810	9790	9790	9790	9790	0
9	20240627	201700	1338874810	9790	9790	9790	9790	0
10	20240627	201600	1338874810	9790	9790	9790	9790	0
11	20240627	201500	1338874810	9790	9790	9790	9790	0
12	20240627	201400	1338874810	9790	9790	9790	9790	0
13	20240627	201300	1338874810	9790	9790	9790	9790	0
14	20240627	201200	1338874810	9790	9790	9790	9790	0
15	20240627	201100	1338874810	9790	9790	9790	9790	0
16	20240627	201000	1338874810	9790	9790	9790	9790	0
17	20240627	200900	1338874810	9790	9790	9790	9790	0
18	20240627	200800	1338874810	9790	9790	9790	9790	0
19	20240627	200700	1338874810	9790	9790	9790	9790	0
20	20240627	200600	1338874810	9790	9790	9790	9790	0
21	20240627	200500	1338874810	9790	9790	9790	9790	0
22	20240627	200400	1338874810	9790	9790	9790	9790	0
23	20240627	200300	1338874810	9790	9790	9790	9790	0
24	20240627	200200	1338874810	9790	9790	9790	9790	0
25	20240627	200100	1338874810	9790	9790	9790	9790	0
26	20240627	200000	1338874810	9790	9790	9790	9790	0
27	20240627	195900	1338874810	9790	9790	9790	9790	0
28	20240627	195800	1338874810	9790	9790	9790	9790	0
29	20240627	195700	1338874810	9790	9790	9790	9790	0
30	20240627	195600	1338874810	9790	9790	9790	9790	0
31	20240627	195500	1338874810	9790	9790	9790	9790	0
32	20240627	195400	1338874810	9790	9790	9790	9790	7432
33	20240627	195300	1338874810	9790	9790	9790	9790	0
34	20240627	195200	1338874810	9790	9790	9790	9790	0
35	20240627	195100	1338874810	9790	9790	9790	9790	0
36	20240627	195000	1338874810	9790	9790	9790	9790	0
37	20240627	194900	1338874810	9790	9790	9790	9790	0
38	20240627	194800	1338874810	9790	9790	9790	9790	0
39	20240627	194700	1338874810	9790	9790	9790	9790	0
40	20240627	194600	1338874810	9790	9790	9790	9790	0
41	20240627	194500	1338874810	9790	9790	9790	9790	0
42	20240627	194400	1338874810	9790	9790	9790	9790	0
43	20240627	194300	1338874810	9790	9790	9790	9790	0
44	20240627	194200	1338874810	9790	9790	9790	9790	0
45	20240627	194100	1338874810	9790	9790	9790	9790	0
46	20240627	194000	1338874810	9790	9790	9790	9790	0
47	20240627	193900	1338874810	9790	9790	9790	9790	0
48	20240627	193800	1338874810	9790	9790	9790	9790	0
49	20240627	193700	1338874810	9790	9790	9790	9790	0
50	20240627	193600	1338874810	9790	9790	9790	9790	0
51	20240627	193500	1338874810	9790	9790	9790	9790	0
52	20240627	193400	1338874810	9790	9790	9790	9790	0
53	20240627	193300	1338874810	9790	9790	9790	9790	0
54	20240627	193200	1338874810	9790	9790	9790	9790	0
55	20240627	193100	1338874810	9790	9790	9790	9790	0
56	20240627	193000	1338874810	9790	9790	9790	9790	0
57	20240627	192900	1338874810	9790	9790	9790	9790	0
58	20240627	192800	1338874810	9790	9790	9790	9790	0
59	20240627	192700	1338874810	9790	9790	9790	9790	0
60	20240627	192600	1338874810	9790	9790	9790	9790	0
61	20240627	192500	1338874810	9790	9790	9790	9790	0
62	20240627	192400	1338874810	9790	9790	9790	9790	7432
63	20240627	192300	1338874810	9790	9790	9790	9790	0
64	20240627	192200	1338874810	9790	9790	9790	9790	0
65	20240627	192100	1338874810	9790	9790	9790	9790	0
66	20240627	192000	1338874810	9790	9790	9790	9790	0
67	20240627	191900	1338874810	9790	9790	9790	9790	0
68	20240627	191800	1338874810	9790	9790	9790	9790	0
69	20240627	191700	1338874810	9790	9790	9790	9790	0
70	20240627	191600	1338874810	9790	9790	9790	9790	0
71	20240627	191500	1338874810	9790	9790	9790	9790	0
72	20240627	191400	1338874810	9790	9790	9790	9790	0
73	20240627	191300	1338874810	9790	9790	9790	9790	0
74	20240627	191200	1338874810	9790	9790	9790	9790	0
75	20240627	191100	1338874810	9790	9790	9790	9790	0
76	20240627	191000	1338874810	9790	9790	9790	9790	0
77	20240627	190900	1338874810	9790	9790	9790	9790	0
78	20240627	190800	1338874810	9790	9790	9790	9790	0
79	20240627	190700	1338874810	9790	9790	9790	9790	0
80	20240627	190600	1338874810	9790	9790	9790	9790	0
81	20240627	190500	1338874810	9790	9790	9790	9790	0
82	20240627	190400	1338874810	9790	9790	9790	9790	0
83	20240627	190300	1338874810	9790	9790	9790	9790	0
84	20240627	190200	1338874810	9790	9790	9790	9790	0
85	20240627	190100	1338874810	9790	9790	9790	9790	0
86	20240627	190000	1338874810	9790	9790	9790	9790	0
87	20240627	185900	1338874810	9790	9790	9790	9790	0
88	20240627	185800	1338874810	9790	9790	9790	9790	0
89	20240627	185700	1338874810	9790	9790	9790	9790	0
90	20240627	185600	1338874810	9790	9790	9790	9790	0
91	20240627	185500	1338874810	9790	9790	9790	9790	0
92	20240627	185400	1338874810	9790	9790	9790	9790	7432
93	20240627	185300	1338874810	9790	9790	9790	9790	0
94	20240627	185200	1338874810	9790	9790	9790	9790	0
95	20240627	185100	1338874810	9790	9790	9790	9790	0
96	20240627	185000	1338874810	9790	9790	9790	9790	0
97	20240627	184900	1338874810	9790	9790	9790	9790	0
98	20240627	184800	1338874810	9790	9790	9790	9790	0
99	20240627	184700	1338874810	9790	9790	9790	9790	0
100	20240627	184600	1338874810	9790	9790	9790	9790	0
101	20240627	184500	1338874810	9790	9790	9790	9790	0
102	20240627	184400	1338874810	9790	9790	9790	9790	0
103	20240627	184300	1338874810	9790	9790	9790	9790	0
104	20240627	184200	1338874810	9790	9790	9790	9790	0
105	20240627	184100	1338874810	9790	9790	9790	9790	0
106	20240627	184000	1338874810	9790	9790	9790	9790	0
107	20240627	183900	1338874810	9790	9790	9790	9790	0
108	20240627	183800	1338874810	9790	9790	9790	9790	0
109	20240627	183700	1338874810	9790	9790	9790	9790	0
110	20240627	183600	1338874810	9790	9790	9790	9790	0
111	20240627	183500	1338874810	9790	9790	9790	9790	0
112	20240627	183400	1338874810	9790	9790	9790	9790	0
113	20240627	183300	1338874810	9790	9790	9790	9790	0
114	20240627	183200	1338874810	9790	9790	9790	9790	0
115	20240627	183100	1338874810	9790	9790	9790	9790	0
116	20240627	183000	1338874810	9790	9790	9790	9790	0
117	20240627	182900	1338874810	9790	9790	9790	9790	0
118	20240627	182800	1338874810	9790	9790	9790	9790	0
119	20240627	182700	1338874810	9790	9790	9790	9790	0
120	20240627	182600	1338874810	9790	9790	9790	9790	0
121	20240627	182500	1338874810	9790	9790	9790	9790	0
122	20240627	182400	1338874810	9790	9790	9790	9790	7432
123	20240627	182300	1338874810	9790	9790	9790	9790	0
124	20240627	182200	1338874810	9790	9790	9790	9790	0
125	20240627	182100	1338874810	9790	9790	9790	9790	0
126	20240627	182000	1338874810	9790	9790	9790	9790	0
127	20240627	181900	1338874810	9790	9790	9790	9790	0
128	20240627	181800	1338874810	9790	9790	9790	9790	0
129	20240627	181700	1338874810	9790	9790	9790	9790	0
130	20240627	181600	1338874810	9790	9790	9790	9790	0
131	20240627	181500	1338874810	9790	9790	9790	9790	0
132	20240627	181400	1338874810	9790	9790	9790	9790	0
133	20240627	181300	1338874810	9790	9790	9790	9790	0
134	20240627	181200	1338874810	9790	9790	9790	9790	0
135	20240627	181100	1338874810	9790	9790	9790	9790	0
136	20240627	181000	1338874810	9790	9790	9790	9790	0
137	20240627	180900	1338874810	9790	9790	9790	9790	0
138	20240627	180800	1338874810	9790	9790	9790	9790	0
139	20240627	180700	1338874810	9790	9790	9790	9790	0
140	20240627	180600	1338874810	9790	9790	9790	9790	0
141	20240627	180500	1338874810	9790	9790	9790	9790	0
142	20240627	180400	1338874810	9790	9790	9790	9790	0
143	20240627	180300	1338874810	9790	9790	9790	9790	0
144	20240627	180200	1338874810	9790	9790	9790	9790	0
145	20240627	180100	1338874810	9790	9790	9790	9790	0
146	20240627	180000	1338874810	9790	9790	9790	9790	0
147	20240627	175900	1338874810	9790	9790	9790	9790	0
148	20240627	175800	1338874810	9790	9790	9790	9790	0
149	20240627	175700	1338874810	9790	9790	9790	9790	0
150	20240627	175600	1338874810	9790	9790	9790	9790	0
151	20240627	175500	1338874810	9790	9790	9790	9790	0
152	20240627	175400	1338874810	9790	9790	9790	9790	7432
153	20240627	175300	1338874810	9790	9790	9790	9790	0
154	20240627	175200	1338874810	9790	9790	9790	9790	0
155	20240627	175100	1338874810	9790	9790	9790	9790	0
156	20240627	175000	1338874810	9790	9790	9790	9790	0
157	20240627	174900	1338874810	9790	9790	9790	9790	0
158	20240627	174800	1338874810	9790	9790	9790	9790	0
159	20240627	174700	1338874810	9790	9790	9790	9790	0
160	20240627	174600	1338874810	9790	9790	9790	9790	0
161	20240627	174500	1338874810	9790	9790	9790	9790	0
162	20240627	174400	1338874810	9790	9790	9790	9790	0
163	20240627	174300	1338874810	9790	9790	9790	9790	0
164	20240627	174200	1338874810	9790	9790	9790	9790	0
165	20240627	174100	1338874810	9790	9790	9790	9790	0
166	20240627	174000	1338874810	9790	9790	9790	9790	0
167	20240627	173900	1338874810	9790	9790	9790	9790	0
168	20240627	173800	1338874810	9790	9790	9790	9790	0
169	20240627	173700	1338874810	9790	9790	9790	9790	0
170	20240627	173600	1338874810	9790	9790	9790	9790	0
171	20240627	173500	1338874810	9790	9790	9790	9790	0
172	20240627	173400	1338874810	9790	9790	9790	9790	0
173	20240627	173300	1338874810	9790	9790	9790	9790	0
174	20240627	173200	1338874810	9790	9790	9790	9790	0
175	20240627	173100	1338874810	9790	9790	9790	9790	0
176	20240627	173000	1338874810	9790	9790	9790	9790	0
177	20240627	172900	1338874810	9790	9790	9790	9790	0
178	20240627	172800	1338874810	9790	9790	9790	9790	0
179	20240627	172700	1338874810	9790	9790	9790	9790	0
180	20240627	172600	1338874810	9790	9790	9790	9790	0
181	20240627	172500	1338874810	9790	9790	9790	9790	0
182	20240627	172400	1338874810	9790	9790	9790	9790	7432
183	20240627	172300	1338874810	9790	9790	9790	9790	0
184	20240627	172200	1338874810	9790	9790	9790	9790	0
185	20240627	172100	1338874810	9790	9790	9790	9790	0
186	20240627	172000	1338874810	9790	9790	9790	9790	0
187	20240627	171900	1338874810	9790	9790	9790	9790	0
188	20240627	171800	1338874810	9790	9790	9790	9790	0
189	20240627	171700	1338874810	9790	9790	9790	9790	0
190	20240627	171600	1338874810	9790	9790	9790	9790	0
191	20240627	171500	1338874810	9790	9790	9790	9790	0
192	20240627	171400	1338874810	9790	9790	9790	9790	0
193	20240627	171300	1338874810	9790	9790	9790	9790	0
194	20240627	171200	1338874810	9790	9790	9790	9790	0
195	20240627	171100	1338874810	9790	9790	9790	9790	0
196	20240627	171000	1338874810	9790	9790	9790	9790	0
197	20240627	170900	1338874810	9790	9790	9790	9790	0
198	20240627	170800	1338874810	9790	9790	9790	9790	0
199	20240627	170700	1338874810	9790	9790	9790	9790	0
200	20240627	170600	1338874810	9790	9790	9790	9790	0
201	20240627	170500	1338874810	9790	9790	9790	9790	0
202	20240627	170400	1338874810	9790	9790	9790	9790	0
203	20240627	170300	1338874810	9790	9790	9790	9790	0
204	20240627	170200	1338874810	9790	9790	9790	9790	0
205	20240627	170100	1338874810	9790	9790	9790	9790	0
206	20240627	170000	1338874810	9790	9790	9790	9790	0
207	20240627	165900	1338874810	9790	9790	9790	9790	0
208	20240627	165800	1338874810	9790	9790	9790	9790	0
209	20240627	165700	1338874810	9790	9790	9790	9790	0
210	20240627	165600	1338874810	9790	9790	9790	9790	0
211	20240627	165500	1338874810	9790	9790	9790	9790	0
212	20240627	165400	1338874810	9790	9790	9790	9790	7432
213	20240627	165300	1338874810	9790	9790	9790	9790	0
214	20240627	165200	1338874810	9790	9790	9790	9790	0
215	20240627	165100	1338874810	9790	9790	9790	9790	0
216	20240627	165000	1338874810	9790	9790	9790	9790	0
217	20240627	164900	1338874810	9790	9790	9790	9790	0
218	20240627	164800	1338874810	9790	9790	9790	9790	0
219	20240627	164700	1338874810	9790	9790	9790	9790	0
220	20240627	164600	1338874810	9790	9790	9790	9790	0
221	20240627	164500	1338874810	9790	9790	9790	9790	0
222	20240627	164400	1338874810	9790	9790	9790	9790	0
223	20240627	164300	1338874810	9790	9790	9790	9790	0
224	20240627	164200	1338874810	9790	9790	9790	9790	0
225	20240627	164100	1338874810	9790	9790	9790	9790	0
226	20240627	164000	1338874810	9790	9790	9790	9790	0
227	20240627	163900	1338874810	9790	9790	9790	9790	0
228	20240627	163800	1338874810	9790	9790	9790	9790	0
229	20240627	163700	1338874810	9790	9790	9790	9790	0
230	20240627	163600	1338874810	9790	9790	9790	9790	0
231	20240627	163500	1338874810	9790	9790	9790	9790	0
232	20240627	163400	1338874810	9790	9790	9790	9790	0
233	20240627	163300	1338874810	9790	9790	9790	9790	0
234	20240627	163200	1338874810	9790	9790	9790	9790	0
235	20240627	163100	1338874810	9790	9790	9790	9790	0
236	20240627	163000	1338874810	9790	9790	9790	9790	0
237	20240627	162900	1338874810	9790	9790	9790	9790	0
238	20240627	162800	1338874810	9790	9790	9790	9790	0
239	20240627	162700	1338874810	9790	9790	9790	9790	0
240	20240627	162600	1338874810	9790	9790	9790	9790	0
241	20240627	162500	1338874810	9790	9790	9790	9790	0
242	20240627	162400	1338874810	9790	9790	9790	9790	7432
243	20240627	162300	1338874810	9790	9790	9790	9790	0
244	20240627	162200	1338874810	9790	9790	9790	9790	0
245	20240627	162100	1338874810	9790	9790	9790	9790	0
246	20240627	162000	1338874810	9790	9790	9790	9790	0
247	20240627	161900	1338874810	9790	9790	9790	9790	0
248	20240627	161800	1338874810	9790	9790	9790	9790	0
249	20240627	161700	1338874810	9790	9790	9790	9790	0
250	20240627	161600	1338874810	9790	9790	9790	9790	0
251	20240627	161500	1338874810	9790	9790	9790	9790	0
252	20240627	161400	1338874810	9790	9790	9790	9790	0
253	20240627	161300	1338874810	9790	9790	9790	9790	0
254	20240627	161200	1338874810	9790	9790	9790	9790	0
255	20240627	161100	1338874810	9790	9790	9790	9790	0
256	20240627	161000	1338874810	9790	9790	9790	9790	0
257	20240627	160900	1338874810	9790	9790	9790	9790	0
258	20240627	160800	1338874810	9790	9790	9790	9790	0
259	20240627	160700	1338874810	9790	9790	9790	9790	0
260	20240627	160600	1338874810	9790	9790	9790	9790	0
261	20240627	160500	1338874810	9790	9790	9790	9790	0
262	20240627	160400	1338874810	9790	9790	9790	9790	0
263	20240627	160300	1338874810	9790	9790	9790	9790	0
264	20240627	160200	1338874810	9790	9790	9790	9790	0
265	20240627	160100	1338874810	9790	9790	9790	9790	0
266	20240627	160000	1338874810	9790	9790	9790	9790	0
267	20240627	155900	1338874810	9790	9790	9790	9790	0
268	20240627	155800	1338874810	9790	9790	9790	9790	0
269	20240627	155700	1338874810	9790	9790	9790	9790	0
270	20240627	155600	1338874810	9790	9790	9790	9790	0
271	20240627	155500	1338874810	9790	9790	9790	9790	0
272	20240627	155400	1338874810	9790	9790	9790	9790	7432
273	20240627	155300	1338874810	9790	9790	9790	9790	0
274	20240627	155200	1338874810	9790	9790	9790	9790	0
275	20240627	155100	1338874810	9790	9790	9790	9790	0
276	20240627	155000	1338874810	9790	9790	9790	9790	0
277	20240627	154900	1338874810	9790	9790	9790	9790	0
278	20240627	154800	1338874810	9790	9790	9790	9790	0
279	20240627	154700	1338874810	9790	9790	9790	9790	0
280	20240627	154600	1338874810	9790	9790	9790	9790	0
281	20240627	154500	1338874810	9790	9790	9790	9790	0
282	20240627	154400	1338874810	9790	9790	9790	9790	0
283	20240627	154300	1338874810	9790	9790	9790	9790	0
284	20240627	154200	1338874810	9790	9790	9790	9790	0
285	20240627	154100	1338874810	9790	9790	9790	9790	0
286	20240627	154000	1338874810	9790	9790	9790	9790	0
287	20240627	153900	1338874810	9790	9790	9790	9790	0
288	20240627	153800	1338874810	9790	9790	9790	9790	0
289	20240627	153700	1338874810	9790	9790	9790	9790	0
290	20240627	153600	1338874810	9790	9790	9790	9790	0
291	20240627	153500	1338874810	9790	9790	9790	9790	0
292	20240627	153400	1338874810	9790	9790	9790	9790	0
293	20240627	153300	1338874810	9790	9790	9790	9790	0
294	20240627	153200	1338874810	9790	9790	9790	9790	0
295	20240627	153100	1338874810	9790	9790	9790	9790	0
296	20240627	153000	1338874810	9790	9790	9790	9790	7432
297	20240627	152900	1266115530	9810	9810	9810	9810	0
298	20240627	152800	1266115530	9810	9810	9810	9810	0
299	20240627	152700	1266115530	9810	9810	9810	9810	0
300	20240627	152600	1266115530	9810	9810	9810	9810	0
301	20240627	152500	1266115530	9810	9810	9810	9810	0
302	20240627	152400	1266115530	9810	9810	9810	9810	0
303	20240627	152300	1266115530	9810	9810	9810	9810	0
304	20240627	152200	1266115530	9810	9810	9810	9810	0
305	20240627	152100	1266115530	9810	9810	9810	9810	0
306	20240627	152000	1266115530	9810	9810	9810	9810	0
307	20240627	151900	1266115530	9810	9820	9830	9810	199
308	20240627	151800	1264162830	9810	9820	9820	9810	3
309	20240627	151700	1264133380	9810	9810	9840	9800	28
310	20240627	151600	1263858500	9800	9800	9810	9800	1299
311	20240627	151500	1251127240	9820	9830	9830	9810	104
312	20240627	151400	1250106320	9830	9820	9830	9810	113
313	20240627	151300	1248996100	9830	9830	9850	9830	89
314	20240627	151200	1248119930	9850	9810	9850	9800	294
315	20240627	151100	1245228330	9810	9800	9810	9800	33
316	20240627	151000	1244904610	9800	9800	9800	9800	4
317	20240627	150900	1244865410	9810	9800	9810	9800	455
318	20240627	150800	1240401890	9810	9810	9810	9800	1150
319	20240627	150700	1229131740	9810	9810	9810	9810	5
320	20240627	150600	1229082690	9810	9810	9810	9810	132
321	20240627	150500	1227787770	9810	9800	9810	9800	433
322	20240627	150400	1223540060	9800	9800	9800	9800	287
323	20240627	150300	1220727460	9800	9810	9810	9800	935
324	20240627	150200	1211564020	9800	9810	9810	9800	1000
325	20240627	150100	1201756810	9810	9820	9820	9810	16
326	20240627	150000	1201599810	9820	9810	9820	9810	97
327	20240627	145900	1200647730	9810	9840	9840	9810	2174
328	20240627	145800	1179296140	9830	9830	9830	9830	103
329	20240627	145700	1178283650	9840	9840	9840	9830	404
330	20240627	145600	1174310490	9840	9840	9840	9840	3
331	20240627	145500	1174280970	9840	9840	9840	9840	2
332	20240627	145400	1174261290	9850	9840	9850	9840	138
333	20240627	145300	1172902870	9850	9840	9850	9840	121
334	20240627	145200	1171711050	9840	9840	9840	9840	2
335	20240627	145100	1171691370	9840	9840	9840	9840	82
336	20240627	145000	1170884490	9840	9840	9840	9830	23
337	20240627	144900	1170658180	9840	9840	9840	9840	61
338	20240627	144800	1170057940	9840	9850	9850	9840	292
339	20240627	144700	1167182790	9850	9850	9850	9840	95
340	20240627	144600	1166247050	9840	9840	9840	9840	31
341	20240627	144500	1165942010	9840	9840	9840	9840	4
342	20240627	144400	1165902650	9840	9830	9840	9830	211
343	20240627	144300	1163827730	9830	9830	9830	9830	5
344	20240627	144200	1163778580	9830	9830	9830	9830	0
345	20240627	144100	1163778580	9830	9830	9830	9830	1
346	20240627	144000	1163768750	9830	9830	9830	9830	0
347	20240627	143900	1163768750	9830	9840	9840	9830	5
348	20240627	143800	1163719580	9830	9830	9830	9830	0
349	20240627	143700	1163719580	9830	9830	9830	9830	2
350	20240627	143600	1163699920	9840	9830	9840	9830	101
351	20240627	143500	1162706090	9830	9830	9830	9830	1
352	20240627	143400	1162696260	9830	9820	9830	9820	371
353	20240627	143300	1159050670	9830	9820	9830	9820	6
354	20240627	143200	1158991710	9830	9820	9830	9820	2
355	20240627	143100	1158972060	9820	9830	9830	9820	101
356	20240627	143000	1157979240	9830	9820	9830	9820	12
357	20240627	142900	1157861300	9820	9820	9820	9820	4
358	20240627	142800	1157822020	9820	9830	9830	9820	39
359	20240627	142700	1157438660	9820	9820	9820	9820	2
360	20240627	142600	1157419020	9820	9820	9820	9820	201
361	20240627	142500	1155445200	9820	9820	9820	9820	3
362	20240627	142400	1155415740	9820	9820	9820	9820	102
363	20240627	142300	1154414100	9830	9830	9830	9830	168
364	20240627	142200	1152762660	9830	9830	9830	9830	127
365	20240627	142100	1151514250	9830	9830	9830	9830	1
366	20240627	142000	1151504420	9830	9830	9830	9830	199
367	20240627	141900	1149548250	9830	9830	9830	9830	6
368	20240627	141800	1149489270	9830	9830	9830	9830	43
369	20240627	141700	1149066580	9830	9840	9840	9830	137
370	20240627	141600	1147718910	9840	9830	9840	9830	101
371	20240627	141500	1146725080	9840	9840	9840	9840	1
372	20240627	141400	1146715240	9830	9840	9840	9830	4
373	20240627	141300	1146675910	9830	9830	9830	9830	0
374	20240627	141200	1146675910	9830	9850	9850	9830	1725
375	20240627	141100	1129701880	9870	9840	9870	9840	52
376	20240627	141000	1129189640	9850	9850	9850	9840	22
377	20240627	140900	1128972950	9840	9840	9840	9840	2
378	20240627	140800	1128953270	9850	9850	9850	9850	500
379	20240627	140700	1124028270	9840	9850	9870	9840	9
380	20240627	140600	1123939600	9850	9840	9850	9840	3
381	20240627	140500	1123910060	9880	9850	9880	9840	41
382	20240627	140400	1123505900	9850	9850	9850	9850	0
383	20240627	140300	1123505900	9850	9850	9880	9850	53
384	20240627	140200	1122983820	9880	9850	9880	9850	313
385	20240627	140100	1119894550	9850	9850	9860	9850	68
386	20240627	140000	1119224170	9850	9830	9850	9830	183
387	20240627	135900	1117423240	9830	9830	9830	9830	3
388	20240627	135800	1117393750	9830	9830	9830	9830	12
389	20240627	135700	1117275790	9840	9840	9850	9830	31
390	20240627	135600	1116970850	9840	9820	9840	9820	23
391	20240627	135500	1116744760	9820	9830	9830	9820	4
392	20240627	135400	1116705450	9830	9830	9830	9820	22
393	20240627	135300	1116489200	9820	9820	9820	9820	2
394	20240627	135200	1116469560	9820	9820	9820	9820	1
395	20240627	135100	1116459740	9850	9830	9850	9830	11
396	20240627	135000	1116351590	9850	9850	9850	9850	0
397	20240627	134900	1116351590	9850	9820	9850	9810	208
398	20240627	134800	1114306840	9830	9810	9830	9810	21
399	20240627	134700	1114100580	9810	9820	9820	9810	36
400	20240627	134600	1113747120	9810	9810	9810	9810	2
401	20240627	134500	1113727500	9810	9810	9810	9810	81
402	20240627	134400	1112932890	9800	9800	9810	9800	38
403	20240627	134300	1112560180	9810	9810	9810	9810	20
404	20240627	134200	1112363980	9800	9810	9810	9800	52
405	20240627	134100	1111853870	9800	9810	9810	9800	2
406	20240627	134000	1111834260	9800	9800	9810	9800	179
407	20240627	133900	1110079210	9810	9810	9810	9810	402
408	20240627	133800	1106135590	9810	9800	9840	9800	5660
409	20240627	133700	1050495130	9800	9800	9800	9790	115
410	20240627	133600	1049368140	9800	9800	9800	9800	0
411	20240627	133500	1049368140	9800	9800	9800	9790	337
412	20240627	133400	1046066180	9790	9790	9790	9790	765
413	20240627	133300	1038576830	9800	9790	9800	9790	2
414	20240627	133200	1038557240	9800	9800	9800	9790	19
415	20240627	133100	1038371060	9800	9790	9800	9790	3
416	20240627	133000	1038341680	9790	9800	9800	9790	22
417	20240627	132900	1038126280	9800	9800	9800	9790	126
418	20240627	132800	1036891500	9800	9790	9800	9790	65
419	20240627	132700	1036254640	9790	9790	9790	9790	1
420	20240627	132600	1036244850	9790	9790	9800	9790	166
421	20240627	132500	1034619700	9790	9790	9790	9790	280
422	20240627	132400	1031878500	9790	9790	9790	9790	120
423	20240627	132300	1030703700	9790	9780	9790	9780	45
424	20240627	132200	1030263170	9790	9800	9800	9780	94
425	20240627	132100	1029342860	9780	9780	9800	9780	35
426	20240627	132000	1029000000	9790	9790	9790	9780	270
427	20240627	131900	1026356710	9780	9780	9790	9780	1225
428	20240627	131800	1014364020	9780	9780	9790	9780	610
429	20240627	131700	1008397210	9780	9790	9790	9780	408
430	20240627	131600	1004406960	9790	9790	9790	9780	749
431	20240627	131500	997075840	9790	9790	9790	9790	716
432	20240627	131400	990066200	9790	9790	9800	9790	20
433	20240627	131300	989870290	9800	9810	9810	9790	7618
434	20240627	131200	915219900	9810	9810	9810	9810	1198
435	20240627	131100	903467520	9810	9820	9820	9810	13
436	20240627	131000	903339890	9810	9810	9810	9810	409
437	20240627	130900	899327600	9810	9800	9810	9800	1486
438	20240627	130800	884750020	9810	9820	9820	9810	4680
439	20240627	130700	838839150	9810	9820	9820	9810	6
440	20240627	130600	838780250	9820	9820	9820	9820	227
441	20240627	130500	836551110	9830	9820	9830	9820	3
442	20240627	130400	836521640	9820	9820	9830	9820	13
443	20240627	130300	836393880	9820	9820	9820	9820	2
444	20240627	130200	836374240	9820	9830	9830	9820	1624
445	20240627	130100	820426350	9820	9820	9820	9820	3
446	20240627	130000	820396890	9820	9820	9820	9820	0
447	20240627	125900	820396890	9820	9820	9820	9820	92
448	20240627	125800	819493450	9820	9820	9830	9820	160
449	20240627	125700	817922150	9820	9820	9820	9820	3
450	20240627	125600	817892690	9830	9830	9830	9830	102
451	20240627	125500	816890030	9820	9830	9830	9820	7
452	20240627	125400	816821260	9830	9830	9830	9830	5
453	20240627	125300	816772110	9820	9830	9830	9820	72
454	20240627	125200	816064370	9830	9820	9830	9820	5
455	20240627	125100	816015240	9830	9820	9830	9820	53
456	20240627	125000	815494750	9820	9820	9830	9820	26
457	20240627	124900	815239230	9820	9820	9820	9820	51
458	20240627	124800	814738410	9820	9820	9820	9820	51
459	20240627	124700	814237590	9830	9820	9830	9820	232
460	20240627	124600	811958030	9820	9820	9820	9820	50
461	20240627	124500	811467030	9830	9830	9830	9830	5
462	20240627	124400	811417880	9830	9830	9830	9820	157
463	20240627	124300	809874790	9830	9830	9830	9830	21
464	20240627	124200	809668360	9830	9830	9830	9830	5
465	20240627	124100	809619210	9830	9830	9840	9830	19
466	20240627	124000	809432390	9830	9820	9830	9820	17
467	20240627	123900	809265400	9840	9840	9840	9840	30
468	20240627	123800	808970200	9840	9840	9840	9820	1421
469	20240627	123700	794998260	9840	9840	9840	9840	22
470	20240627	123600	794781780	9840	9850	9850	9830	554
471	20240627	123500	789329940	9840	9830	9850	9830	44
472	20240627	123400	788896730	9850	9840	9850	9840	48
473	20240627	123300	788424040	9850	9830	9850	9830	2150
474	20240627	123200	767268160	9830	9830	9830	9830	1
475	20240627	123100	767258330	9830	9820	9830	9810	2045
476	20240627	123000	747157480	9820	9820	9820	9810	2744
477	20240627	122900	720212920	9830	9830	9830	9820	76
478	20240627	122800	719465850	9830	9830	9830	9830	108
479	20240627	122700	718404210	9830	9830	9830	9820	10
480	20240627	122600	718305930	9830	9830	9830	9830	1
481	20240627	122500	718296100	9830	9840	9840	9830	1147
482	20240627	122400	707020790	9840	9840	9840	9840	10
483	20240627	122300	706922390	9830	9840	9840	9830	15
484	20240627	122200	706774800	9830	9830	9830	9830	0
485	20240627	122100	706774800	9830	9840	9840	9830	55
486	20240627	122000	706233620	9840	9840	9840	9830	54
487	20240627	121900	705702290	9840	9840	9840	9840	5
488	20240627	121800	705653090	9840	9830	9840	9830	7
489	20240627	121700	705584250	9830	9830	9830	9830	0
490	20240627	121600	705584250	9830	9830	9830	9830	2
491	20240627	121500	705564590	9840	9840	9840	9840	15
492	20240627	121400	705416990	9840	9840	9840	9830	27
493	20240627	121300	705151320	9840	9840	9850	9840	70
494	20240627	121200	704462480	9850	9850	9850	9850	8
495	20240627	121100	704383680	9850	9850	9850	9840	102
496	20240627	121000	703379000	9850	9840	9850	9830	58
497	20240627	120900	702808010	9830	9830	9830	9830	0
498	20240627	120800	702808010	9830	9840	9840	9830	105
499	20240627	120700	701775810	9830	9830	9830	9830	0
500	20240627	120600	701775810	9830	9840	9840	9830	12
501	20240627	120500	701657750	9840	9840	9840	9830	15
502	20240627	120400	701510160	9840	9840	9840	9840	1
503	20240627	120300	701500320	9840	9830	9840	9830	34
504	20240627	120200	701165980	9830	9830	9830	9830	2012
505	20240627	120100	681388020	9830	9830	9830	9830	252
506	20240627	120000	678910860	9840	9840	9840	9840	30
507	20240627	115900	678615660	9840	9840	9840	9840	10
508	20240627	115800	678517260	9840	9840	9840	9840	1
509	20240627	115700	678507420	9840	9850	9850	9840	187
510	20240627	115600	676667330	9840	9840	9840	9840	14
511	20240627	115500	676529570	9840	9830	9840	9830	24
512	20240627	115400	676293440	9840	9840	9840	9840	130
513	20240627	115300	675014240	9830	9840	9840	9830	25
514	20240627	115200	674768250	9840	9840	9840	9840	302
515	20240627	115100	671796570	9840	9840	9840	9840	2
516	20240627	115000	671776890	9850	9840	9850	9840	4
517	20240627	114900	671737510	9860	9850	9860	9850	10
518	20240627	114800	671638990	9840	9840	9840	9840	2
519	20240627	114700	671619310	9840	9840	9840	9840	374
520	20240627	114600	667939150	9840	9830	9840	9830	203
521	20240627	114500	665941650	9840	9840	9840	9840	5
522	20240627	114400	665892450	9830	9830	9840	9830	26
523	20240627	114300	665636800	9830	9830	9830	9830	0
524	20240627	114200	665636800	9830	9840	9840	9830	5
525	20240627	114100	665587640	9840	9840	9840	9840	14
526	20240627	114000	665449880	9830	9840	9840	9830	5
527	20240627	113900	665400700	9850	9850	9850	9850	3
528	20240627	113800	665371150	9850	9840	9850	9840	26
529	20240627	113700	665115250	9830	9830	9830	9830	120
530	20240627	113600	663935650	9830	9840	9840	9830	307
531	20240627	113500	660914790	9840	9840	9860	9840	20
532	20240627	113400	660717940	9830	9830	9840	9830	1090
533	20240627	113300	650001040	9830	9840	9840	9830	4248
534	20240627	113200	608242980	9840	9840	9840	9840	41
535	20240627	113100	607839540	9840	9830	9840	9830	12
536	20240627	113000	607721480	9840	9840	9840	9840	24
537	20240627	112900	607485320	9840	9840	9840	9840	1
538	20240627	112800	607475480	9840	9840	9840	9840	326
539	20240627	112700	604267640	9840	9860	9860	9840	43
540	20240627	112600	603844100	9840	9850	9850	9840	104
541	20240627	112500	602820600	9860	9850	9860	9850	452
542	20240627	112400	598364950	9840	9840	9840	9840	80
543	20240627	112300	597577750	9840	9840	9840	9840	2
544	20240627	112200	597558070	9840	9840	9840	9840	0
545	20240627	112100	597558070	9840	9840	9840	9840	2
546	20240627	112000	597538390	9840	9840	9840	9840	1
547	20240627	111900	597528550	9840	9850	9850	9840	1298
548	20240627	111800	584756220	9840	9840	9850	9840	271
549	20240627	111700	582089380	9850	9850	9850	9850	6
550	20240627	111600	582030280	9840	9840	9840	9840	15
551	20240627	111500	581882680	9850	9850	9850	9850	30
552	20240627	111400	581587180	9840	9840	9840	9840	2
553	20240627	111300	581567500	9850	9850	9860	9850	702
554	20240627	111200	574648280	9840	9850	9850	9840	918
555	20240627	111100	565606000	9840	9840	9840	9840	0
556	20240627	111000	565606000	9840	9840	9840	9840	251
557	20240627	110900	563136160	9840	9840	9840	9840	2522
558	20240627	110800	538319680	9840	9840	9840	9840	2
559	20240627	110700	538300000	9850	9850	9850	9850	10
560	20240627	110600	538201500	9850	9850	9850	9840	519
561	20240627	110500	533089370	9850	9850	9850	9840	2430
562	20240627	110400	509153880	9850	9850	9860	9850	49
563	20240627	110300	508671220	9860	9860	9860	9860	531
564	20240627	110200	503435560	9860	9860	9860	9860	747
565	20240627	110100	496070140	9860	9860	9860	9860	1
566	20240627	110000	496060280	9860	9860	9860	9860	0
567	20240627	105900	496060280	9860	9860	9860	9860	2
568	20240627	105800	496040560	9860	9860	9860	9860	123
569	20240627	105700	494827780	9860	9860	9860	9850	188
570	20240627	105600	492974120	9860	9860	9860	9860	1
571	20240627	105500	492964260	9850	9850	9860	9850	202
572	20240627	105400	490973560	9860	9850	9860	9850	33
573	20240627	105300	490648210	9850	9860	9860	9850	12
574	20240627	105200	490529910	9860	9860	9860	9860	2
575	20240627	105100	490510190	9850	9860	9860	9850	5
576	20240627	105000	490460900	9860	9860	9860	9860	5
577	20240627	104900	490411600	9850	9860	9860	9850	8
578	20240627	104800	490332740	9860	9860	9860	9860	111
579	20240627	104700	489238280	9850	9860	9860	9850	17
580	20240627	104600	489070680	9860	9850	9860	9850	11
581	20240627	104500	488962230	9850	9840	9850	9840	439
582	20240627	104400	484638090	9840	9850	9850	9840	72
583	20240627	104300	483928910	9850	9850	9850	9850	250
584	20240627	104200	481466410	9850	9850	9850	9850	5
585	20240627	104100	481417160	9850	9850	9850	9840	324
586	20240627	104000	478225900	9840	9850	9850	9840	22
587	20240627	103900	478009220	9850	9850	9850	9850	317
588	20240627	103800	474886770	9860	9850	9860	9850	4
589	20240627	103700	474847350	9850	9850	9850	9850	0
590	20240627	103600	474847350	9850	9850	9850	9850	63
591	20240627	103500	474226800	9850	9850	9850	9850	0
592	20240627	103400	474226800	9850	9860	9860	9850	13
593	20240627	103300	474098640	9860	9860	9860	9860	210
594	20240627	103200	472028040	9860	9860	9860	9860	2
595	20240627	103100	472008320	9870	9870	9870	9860	16
596	20240627	103000	471850450	9860	9860	9860	9860	101
597	20240627	102900	470854590	9870	9860	9870	9860	17
598	20240627	102800	470686860	9870	9870	9870	9870	150
599	20240627	102700	469206360	9860	9860	9870	9860	107
600	20240627	102600	468150410	9870	9860	9870	9850	61
601	20240627	102500	467549350	9860	9870	9870	9850	173
602	20240627	102400	465844070	9860	9870	9870	9860	5
603	20240627	102300	465794760	9850	9850	9870	9840	284
604	20240627	102200	462996850	9850	9850	9850	9850	10
605	20240627	102100	462898350	9850	9850	9850	9840	71
606	20240627	102000	462199010	9850	9840	9850	9840	14
607	20240627	101900	462061120	9860	9850	9870	9850	212
608	20240627	101800	459970870	9850	9840	9850	9840	692
609	20240627	101700	453159050	9830	9850	9850	9830	2277
610	20240627	101600	430753650	9850	9850	9850	9850	98
611	20240627	101500	429788350	9840	9850	9850	9840	78
612	20240627	101400	429020070	9850	9840	9850	9840	38
613	20240627	101300	428645790	9850	9850	9850	9850	115
614	20240627	101200	427513040	9850	9850	9850	9840	70
615	20240627	101100	426823560	9850	9850	9850	9850	23
616	20240627	101000	426597010	9850	9850	9850	9840	111
617	20240627	100900	425504680	9850	9860	9860	9850	1359
618	20240627	100800	412117280	9850	9860	9860	9850	1585
619	20240627	100700	396500910	9870	9870	9870	9870	4
620	20240627	100600	396461430	9870	9860	9870	9860	18
621	20240627	100500	396283780	9870	9870	9870	9870	100
622	20240627	100400	395296780	9860	9860	9860	9860	226
623	20240627	100300	393068420	9860	9870	9870	9860	30
624	20240627	100200	392772420	9870	9860	9870	9860	306
625	20240627	100100	389755240	9870	9870	9870	9870	30
626	20240627	100000	389459140	9860	9870	9870	9860	16
627	20240627	095900	389301340	9870	9860	9870	9860	15
628	20240627	095800	389153410	9860	9860	9860	9860	0
629	20240627	095700	389153410	9860	9860	9860	9860	135
630	20240627	095600	387822310	9850	9850	9850	9850	8
631	20240627	095500	387743510	9880	9870	9880	9870	106
632	20240627	095400	386697270	9850	9860	9880	9850	3015
633	20240627	095300	356996870	9880	9870	9880	9860	30
634	20240627	095200	356700750	9880	9880	9880	9870	76
635	20240627	095100	355949920	9880	9880	9880	9880	21
636	20240627	095000	355742440	9890	9890	9890	9860	65
637	20240627	094900	355101290	9890	9870	9890	9860	3802
638	20240627	094800	317563770	9880	9890	9890	9880	4645
639	20240627	094700	271670210	9890	9900	9900	9890	2287
640	20240627	094600	249051680	9900	9900	9900	9900	517
641	20240627	094500	243933380	9900	9900	9900	9900	945
642	20240627	094400	234577880	9900	9900	9900	9900	139
643	20240627	094300	233201780	9890	9900	9900	9890	6
644	20240627	094200	233142400	9900	9900	9900	9900	243
645	20240627	094100	230736700	9900	9910	9920	9900	1021
646	20240627	094000	220628250	9900	9900	9900	9900	3
647	20240627	093900	220598550	9910	9910	9920	9910	145
648	20240627	093800	219161570	9920	9910	9920	9910	97
649	20240627	093700	218200250	9910	9910	9910	9910	106
650	20240627	093600	217149790	9900	9910	9910	9900	20
651	20240627	093500	216951610	9910	9910	9910	9910	120
652	20240627	093400	215762410	9910	9910	9910	9900	135
653	20240627	093300	214424580	9900	9900	9900	9900	0
654	20240627	093200	214424580	9900	9910	9910	9900	166
655	20240627	093100	212780900	9920	9920	9920	9920	0
656	20240627	093000	212780900	9920	9900	9920	9890	211
657	20240627	092900	210689470	9900	9890	9900	9890	154
658	20240627	092800	209166360	9880	9890	9890	9880	63
659	20240627	092700	208543310	9910	9910	9910	9880	104
660	20240627	092600	207512760	9920	9890	9920	9880	330
661	20240627	092500	204243540	9880	9890	9890	9880	341
662	20240627	092400	200871450	9890	9900	9900	9890	2084
663	20240627	092300	180260660	9900	9900	9900	9890	263
664	20240627	092200	177656970	9900	9910	9910	9900	225
665	20240627	092100	175428970	9920	9930	9930	9920	2
666	20240627	092000	175409120	9900	9910	9930	9890	320
667	20240627	091900	172240050	9910	9890	9940	9890	285
668	20240627	091800	169419210	9890	9880	9940	9880	451
669	20240627	091700	164960950	9880	9880	9910	9870	802
670	20240627	091600	157036210	9890	9890	9890	9890	103
671	20240627	091500	156017540	9890	9880	9890	9870	270
672	20240627	091400	153349920	9880	9890	9890	9870	848
673	20240627	091300	144971280	9890	9890	9890	9880	650
674	20240627	091200	138542810	9890	9910	9910	9890	2
675	20240627	091100	138523010	9910	9890	9930	9890	244
676	20240627	091000	136108890	9890	9900	9900	9880	199
677	20240627	090900	134142370	9940	9880	9940	9880	787
678	20240627	090800	126366310	9880	9880	9890	9870	1066
679	20240627	090700	115841200	9880	9880	9880	9880	73
680	20240627	090600	115119960	9880	9860	9890	9860	573
681	20240627	090500	109464400	9870	9870	10010	9870	1129
682	20240627	090400	98312940	9860	9880	9910	9860	1641
683	20240627	090300	82105540	9870	9870	9870	9870	365
684	20240627	090200	78502990	9880	9860	9880	9860	831
685	20240627	090100	70309300	9860	9880	9880	9840	1984
686	20240627	090000	50743950	9900	9890	9930	9860	5130