KissMeData/282880/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210400	810967890	18650	18650	18650	18650	2289
3	20240627	210300	810967890	18650	18650	18650	18650	0
4	20240627	210200	810967890	18650	18650	18650	18650	0
5	20240627	210100	810967890	18650	18650	18650	18650	0
6	20240627	210000	810967890	18650	18650	18650	18650	0
7	20240627	205900	810967890	18650	18650	18650	18650	0
8	20240627	205800	810967890	18650	18650	18650	18650	0
9	20240627	205700	810967890	18650	18650	18650	18650	0
10	20240627	205600	810967890	18650	18650	18650	18650	0
11	20240627	205500	810967890	18650	18650	18650	18650	0
12	20240627	205400	810967890	18650	18650	18650	18650	0
13	20240627	205300	810967890	18650	18650	18650	18650	0
14	20240627	205200	810967890	18650	18650	18650	18650	0
15	20240627	205100	810967890	18650	18650	18650	18650	0
16	20240627	205000	810967890	18650	18650	18650	18650	0
17	20240627	204900	810967890	18650	18650	18650	18650	0
18	20240627	204800	810967890	18650	18650	18650	18650	0
19	20240627	204700	810967890	18650	18650	18650	18650	0
20	20240627	204600	810967890	18650	18650	18650	18650	0
21	20240627	204500	810967890	18650	18650	18650	18650	0
22	20240627	204400	810967890	18650	18650	18650	18650	0
23	20240627	204300	810967890	18650	18650	18650	18650	0
24	20240627	204200	810967890	18650	18650	18650	18650	0
25	20240627	204100	810967890	18650	18650	18650	18650	0
26	20240627	204000	810967890	18650	18650	18650	18650	0
27	20240627	203900	810967890	18650	18650	18650	18650	0
28	20240627	203800	810967890	18650	18650	18650	18650	0
29	20240627	203700	810967890	18650	18650	18650	18650	0
30	20240627	203600	810967890	18650	18650	18650	18650	0
31	20240627	203500	810967890	18650	18650	18650	18650	0
32	20240627	203400	810967890	18650	18650	18650	18650	2289
33	20240627	203300	810967890	18650	18650	18650	18650	0
34	20240627	203200	810967890	18650	18650	18650	18650	0
35	20240627	203100	810967890	18650	18650	18650	18650	0
36	20240627	203000	810967890	18650	18650	18650	18650	0
37	20240627	202900	810967890	18650	18650	18650	18650	0
38	20240627	202800	810967890	18650	18650	18650	18650	0
39	20240627	202700	810967890	18650	18650	18650	18650	0
40	20240627	202600	810967890	18650	18650	18650	18650	0
41	20240627	202500	810967890	18650	18650	18650	18650	0
42	20240627	202400	810967890	18650	18650	18650	18650	0
43	20240627	202300	810967890	18650	18650	18650	18650	0
44	20240627	202200	810967890	18650	18650	18650	18650	0
45	20240627	202100	810967890	18650	18650	18650	18650	0
46	20240627	202000	810967890	18650	18650	18650	18650	0
47	20240627	201900	810967890	18650	18650	18650	18650	0
48	20240627	201800	810967890	18650	18650	18650	18650	0
49	20240627	201700	810967890	18650	18650	18650	18650	0
50	20240627	201600	810967890	18650	18650	18650	18650	0
51	20240627	201500	810967890	18650	18650	18650	18650	0
52	20240627	201400	810967890	18650	18650	18650	18650	0
53	20240627	201300	810967890	18650	18650	18650	18650	0
54	20240627	201200	810967890	18650	18650	18650	18650	0
55	20240627	201100	810967890	18650	18650	18650	18650	0
56	20240627	201000	810967890	18650	18650	18650	18650	0
57	20240627	200900	810967890	18650	18650	18650	18650	0
58	20240627	200800	810967890	18650	18650	18650	18650	0
59	20240627	200700	810967890	18650	18650	18650	18650	0
60	20240627	200600	810967890	18650	18650	18650	18650	0
61	20240627	200500	810967890	18650	18650	18650	18650	0
62	20240627	200400	810967890	18650	18650	18650	18650	2289
63	20240627	200300	810967890	18650	18650	18650	18650	0
64	20240627	200200	810967890	18650	18650	18650	18650	0
65	20240627	200100	810967890	18650	18650	18650	18650	0
66	20240627	200000	810967890	18650	18650	18650	18650	0
67	20240627	195900	810967890	18650	18650	18650	18650	0
68	20240627	195800	810967890	18650	18650	18650	18650	0
69	20240627	195700	810967890	18650	18650	18650	18650	0
70	20240627	195600	810967890	18650	18650	18650	18650	0
71	20240627	195500	810967890	18650	18650	18650	18650	0
72	20240627	195400	810967890	18650	18650	18650	18650	0
73	20240627	195300	810967890	18650	18650	18650	18650	0
74	20240627	195200	810967890	18650	18650	18650	18650	0
75	20240627	195100	810967890	18650	18650	18650	18650	0
76	20240627	195000	810967890	18650	18650	18650	18650	0
77	20240627	194900	810967890	18650	18650	18650	18650	0
78	20240627	194800	810967890	18650	18650	18650	18650	0
79	20240627	194700	810967890	18650	18650	18650	18650	0
80	20240627	194600	810967890	18650	18650	18650	18650	0
81	20240627	194500	810967890	18650	18650	18650	18650	0
82	20240627	194400	810967890	18650	18650	18650	18650	0
83	20240627	194300	810967890	18650	18650	18650	18650	0
84	20240627	194200	810967890	18650	18650	18650	18650	0
85	20240627	194100	810967890	18650	18650	18650	18650	0
86	20240627	194000	810967890	18650	18650	18650	18650	0
87	20240627	193900	810967890	18650	18650	18650	18650	0
88	20240627	193800	810967890	18650	18650	18650	18650	0
89	20240627	193700	810967890	18650	18650	18650	18650	0
90	20240627	193600	810967890	18650	18650	18650	18650	0
91	20240627	193500	810967890	18650	18650	18650	18650	0
92	20240627	193400	810967890	18650	18650	18650	18650	2289
93	20240627	193300	810967890	18650	18650	18650	18650	0
94	20240627	193200	810967890	18650	18650	18650	18650	0
95	20240627	193100	810967890	18650	18650	18650	18650	0
96	20240627	193000	810967890	18650	18650	18650	18650	0
97	20240627	192900	810967890	18650	18650	18650	18650	0
98	20240627	192800	810967890	18650	18650	18650	18650	0
99	20240627	192700	810967890	18650	18650	18650	18650	0
100	20240627	192600	810967890	18650	18650	18650	18650	0
101	20240627	192500	810967890	18650	18650	18650	18650	0
102	20240627	192400	810967890	18650	18650	18650	18650	0
103	20240627	192300	810967890	18650	18650	18650	18650	0
104	20240627	192200	810967890	18650	18650	18650	18650	0
105	20240627	192100	810967890	18650	18650	18650	18650	0
106	20240627	192000	810967890	18650	18650	18650	18650	0
107	20240627	191900	810967890	18650	18650	18650	18650	0
108	20240627	191800	810967890	18650	18650	18650	18650	0
109	20240627	191700	810967890	18650	18650	18650	18650	0
110	20240627	191600	810967890	18650	18650	18650	18650	0
111	20240627	191500	810967890	18650	18650	18650	18650	0
112	20240627	191400	810967890	18650	18650	18650	18650	0
113	20240627	191300	810967890	18650	18650	18650	18650	0
114	20240627	191200	810967890	18650	18650	18650	18650	0
115	20240627	191100	810967890	18650	18650	18650	18650	0
116	20240627	191000	810967890	18650	18650	18650	18650	0
117	20240627	190900	810967890	18650	18650	18650	18650	0
118	20240627	190800	810967890	18650	18650	18650	18650	0
119	20240627	190700	810967890	18650	18650	18650	18650	0
120	20240627	190600	810967890	18650	18650	18650	18650	0
121	20240627	190500	810967890	18650	18650	18650	18650	0
122	20240627	190400	810967890	18650	18650	18650	18650	2289
123	20240627	190300	810967890	18650	18650	18650	18650	0
124	20240627	190200	810967890	18650	18650	18650	18650	0
125	20240627	190100	810967890	18650	18650	18650	18650	0
126	20240627	190000	810967890	18650	18650	18650	18650	0
127	20240627	185900	810967890	18650	18650	18650	18650	0
128	20240627	185800	810967890	18650	18650	18650	18650	0
129	20240627	185700	810967890	18650	18650	18650	18650	0
130	20240627	185600	810967890	18650	18650	18650	18650	0
131	20240627	185500	810967890	18650	18650	18650	18650	0
132	20240627	185400	810967890	18650	18650	18650	18650	0
133	20240627	185300	810967890	18650	18650	18650	18650	0
134	20240627	185200	810967890	18650	18650	18650	18650	0
135	20240627	185100	810967890	18650	18650	18650	18650	0
136	20240627	185000	810967890	18650	18650	18650	18650	0
137	20240627	184900	810967890	18650	18650	18650	18650	0
138	20240627	184800	810967890	18650	18650	18650	18650	0
139	20240627	184700	810967890	18650	18650	18650	18650	0
140	20240627	184600	810967890	18650	18650	18650	18650	0
141	20240627	184500	810967890	18650	18650	18650	18650	0
142	20240627	184400	810967890	18650	18650	18650	18650	0
143	20240627	184300	810967890	18650	18650	18650	18650	0
144	20240627	184200	810967890	18650	18650	18650	18650	0
145	20240627	184100	810967890	18650	18650	18650	18650	0
146	20240627	184000	810967890	18650	18650	18650	18650	0
147	20240627	183900	810967890	18650	18650	18650	18650	0
148	20240627	183800	810967890	18650	18650	18650	18650	0
149	20240627	183700	810967890	18650	18650	18650	18650	0
150	20240627	183600	810967890	18650	18650	18650	18650	0
151	20240627	183500	810967890	18650	18650	18650	18650	0
152	20240627	183400	810967890	18650	18650	18650	18650	2289
153	20240627	183300	810967890	18650	18650	18650	18650	0
154	20240627	183200	810967890	18650	18650	18650	18650	0
155	20240627	183100	810967890	18650	18650	18650	18650	0
156	20240627	183000	810967890	18650	18650	18650	18650	0
157	20240627	182900	810967890	18650	18650	18650	18650	0
158	20240627	182800	810967890	18650	18650	18650	18650	0
159	20240627	182700	810967890	18650	18650	18650	18650	0
160	20240627	182600	810967890	18650	18650	18650	18650	0
161	20240627	182500	810967890	18650	18650	18650	18650	0
162	20240627	182400	810967890	18650	18650	18650	18650	0
163	20240627	182300	810967890	18650	18650	18650	18650	0
164	20240627	182200	810967890	18650	18650	18650	18650	0
165	20240627	182100	810967890	18650	18650	18650	18650	0
166	20240627	182000	810967890	18650	18650	18650	18650	0
167	20240627	181900	810967890	18650	18650	18650	18650	0
168	20240627	181800	810967890	18650	18650	18650	18650	0
169	20240627	181700	810967890	18650	18650	18650	18650	0
170	20240627	181600	810967890	18650	18650	18650	18650	0
171	20240627	181500	810967890	18650	18650	18650	18650	0
172	20240627	181400	810967890	18650	18650	18650	18650	0
173	20240627	181300	810967890	18650	18650	18650	18650	0
174	20240627	181200	810967890	18650	18650	18650	18650	0
175	20240627	181100	810967890	18650	18650	18650	18650	0
176	20240627	181000	810967890	18650	18650	18650	18650	0
177	20240627	180900	810967890	18650	18650	18650	18650	0
178	20240627	180800	810967890	18650	18650	18650	18650	0
179	20240627	180700	810967890	18650	18650	18650	18650	0
180	20240627	180600	810967890	18650	18650	18650	18650	0
181	20240627	180500	810967890	18650	18650	18650	18650	0
182	20240627	180400	810967890	18650	18650	18650	18650	2289
183	20240627	180300	810967890	18650	18650	18650	18650	0
184	20240627	180200	810967890	18650	18650	18650	18650	0
185	20240627	180100	810967890	18650	18650	18650	18650	0
186	20240627	180000	810967890	18650	18650	18650	18650	0
187	20240627	175900	810967890	18650	18650	18650	18650	0
188	20240627	175800	810967890	18650	18650	18650	18650	0
189	20240627	175700	810967890	18650	18650	18650	18650	0
190	20240627	175600	810967890	18650	18650	18650	18650	0
191	20240627	175500	810967890	18650	18650	18650	18650	0
192	20240627	175400	810967890	18650	18650	18650	18650	0
193	20240627	175300	810967890	18650	18650	18650	18650	0
194	20240627	175200	810967890	18650	18650	18650	18650	0
195	20240627	175100	810967890	18650	18650	18650	18650	0
196	20240627	175000	810967890	18650	18650	18650	18650	0
197	20240627	174900	810967890	18650	18650	18650	18650	0
198	20240627	174800	810967890	18650	18650	18650	18650	0
199	20240627	174700	810967890	18650	18650	18650	18650	0
200	20240627	174600	810967890	18650	18650	18650	18650	0
201	20240627	174500	810967890	18650	18650	18650	18650	0
202	20240627	174400	810967890	18650	18650	18650	18650	0
203	20240627	174300	810967890	18650	18650	18650	18650	0
204	20240627	174200	810967890	18650	18650	18650	18650	0
205	20240627	174100	810967890	18650	18650	18650	18650	0
206	20240627	174000	810967890	18650	18650	18650	18650	0
207	20240627	173900	810967890	18650	18650	18650	18650	0
208	20240627	173800	810967890	18650	18650	18650	18650	0
209	20240627	173700	810967890	18650	18650	18650	18650	0
210	20240627	173600	810967890	18650	18650	18650	18650	0
211	20240627	173500	810967890	18650	18650	18650	18650	0
212	20240627	173400	810967890	18650	18650	18650	18650	2289
213	20240627	173300	810967890	18650	18650	18650	18650	0
214	20240627	173200	810967890	18650	18650	18650	18650	0
215	20240627	173100	810967890	18650	18650	18650	18650	0
216	20240627	173000	810967890	18650	18650	18650	18650	0
217	20240627	172900	810967890	18650	18650	18650	18650	0
218	20240627	172800	810967890	18650	18650	18650	18650	0
219	20240627	172700	810967890	18650	18650	18650	18650	0
220	20240627	172600	810967890	18650	18650	18650	18650	0
221	20240627	172500	810967890	18650	18650	18650	18650	0
222	20240627	172400	810967890	18650	18650	18650	18650	0
223	20240627	172300	810967890	18650	18650	18650	18650	0
224	20240627	172200	810967890	18650	18650	18650	18650	0
225	20240627	172100	810967890	18650	18650	18650	18650	0
226	20240627	172000	810967890	18650	18650	18650	18650	0
227	20240627	171900	810967890	18650	18650	18650	18650	0
228	20240627	171800	810967890	18650	18650	18650	18650	0
229	20240627	171700	810967890	18650	18650	18650	18650	0
230	20240627	171600	810967890	18650	18650	18650	18650	0
231	20240627	171500	810967890	18650	18650	18650	18650	0
232	20240627	171400	810967890	18650	18650	18650	18650	0
233	20240627	171300	810967890	18650	18650	18650	18650	0
234	20240627	171200	810967890	18650	18650	18650	18650	0
235	20240627	171100	810967890	18650	18650	18650	18650	0
236	20240627	171000	810967890	18650	18650	18650	18650	0
237	20240627	170900	810967890	18650	18650	18650	18650	0
238	20240627	170800	810967890	18650	18650	18650	18650	0
239	20240627	170700	810967890	18650	18650	18650	18650	0
240	20240627	170600	810967890	18650	18650	18650	18650	0
241	20240627	170500	810967890	18650	18650	18650	18650	0
242	20240627	170400	810967890	18650	18650	18650	18650	2289
243	20240627	170300	810967890	18650	18650	18650	18650	0
244	20240627	170200	810967890	18650	18650	18650	18650	0
245	20240627	170100	810967890	18650	18650	18650	18650	0
246	20240627	170000	810967890	18650	18650	18650	18650	0
247	20240627	165900	810967890	18650	18650	18650	18650	0
248	20240627	165800	810967890	18650	18650	18650	18650	0
249	20240627	165700	810967890	18650	18650	18650	18650	0
250	20240627	165600	810967890	18650	18650	18650	18650	0
251	20240627	165500	810967890	18650	18650	18650	18650	0
252	20240627	165400	810967890	18650	18650	18650	18650	0
253	20240627	165300	810967890	18650	18650	18650	18650	0
254	20240627	165200	810967890	18650	18650	18650	18650	0
255	20240627	165100	810967890	18650	18650	18650	18650	0
256	20240627	165000	810967890	18650	18650	18650	18650	0
257	20240627	164900	810967890	18650	18650	18650	18650	0
258	20240627	164800	810967890	18650	18650	18650	18650	0
259	20240627	164700	810967890	18650	18650	18650	18650	0
260	20240627	164600	810967890	18650	18650	18650	18650	0
261	20240627	164500	810967890	18650	18650	18650	18650	0
262	20240627	164400	810967890	18650	18650	18650	18650	0
263	20240627	164300	810967890	18650	18650	18650	18650	0
264	20240627	164200	810967890	18650	18650	18650	18650	0
265	20240627	164100	810967890	18650	18650	18650	18650	0
266	20240627	164000	810967890	18650	18650	18650	18650	0
267	20240627	163900	810967890	18650	18650	18650	18650	0
268	20240627	163800	810967890	18650	18650	18650	18650	0
269	20240627	163700	810967890	18650	18650	18650	18650	0
270	20240627	163600	810967890	18650	18650	18650	18650	0
271	20240627	163500	810967890	18650	18650	18650	18650	0
272	20240627	163400	810967890	18650	18650	18650	18650	2289
273	20240627	163300	810967890	18650	18650	18650	18650	0
274	20240627	163200	810967890	18650	18650	18650	18650	0
275	20240627	163100	810967890	18650	18650	18650	18650	0
276	20240627	163000	810967890	18650	18650	18650	18650	0
277	20240627	162900	810967890	18650	18650	18650	18650	0
278	20240627	162800	810967890	18650	18650	18650	18650	0
279	20240627	162700	810967890	18650	18650	18650	18650	0
280	20240627	162600	810967890	18650	18650	18650	18650	0
281	20240627	162500	810967890	18650	18650	18650	18650	0
282	20240627	162400	810967890	18650	18650	18650	18650	0
283	20240627	162300	810967890	18650	18650	18650	18650	0
284	20240627	162200	810967890	18650	18650	18650	18650	0
285	20240627	162100	810967890	18650	18650	18650	18650	0
286	20240627	162000	810967890	18650	18650	18650	18650	0
287	20240627	161900	810967890	18650	18650	18650	18650	0
288	20240627	161800	810967890	18650	18650	18650	18650	0
289	20240627	161700	810967890	18650	18650	18650	18650	0
290	20240627	161600	810967890	18650	18650	18650	18650	0
291	20240627	161500	810967890	18650	18650	18650	18650	0
292	20240627	161400	810967890	18650	18650	18650	18650	0
293	20240627	161300	810967890	18650	18650	18650	18650	0
294	20240627	161200	810967890	18650	18650	18650	18650	0
295	20240627	161100	810967890	18650	18650	18650	18650	0
296	20240627	161000	810967890	18650	18650	18650	18650	0
297	20240627	160900	810967890	18650	18650	18650	18650	0
298	20240627	160800	810967890	18650	18650	18650	18650	0
299	20240627	160700	810967890	18650	18650	18650	18650	0
300	20240627	160600	810967890	18650	18650	18650	18650	0
301	20240627	160500	810967890	18650	18650	18650	18650	0
302	20240627	160400	810967890	18650	18650	18650	18650	2289
303	20240627	160300	810967890	18650	18650	18650	18650	0
304	20240627	160200	810967890	18650	18650	18650	18650	0
305	20240627	160100	810967890	18650	18650	18650	18650	0
306	20240627	160000	810967890	18650	18650	18650	18650	0
307	20240627	155900	810967890	18650	18650	18650	18650	0
308	20240627	155800	810967890	18650	18650	18650	18650	0
309	20240627	155700	810967890	18650	18650	18650	18650	0
310	20240627	155600	810967890	18650	18650	18650	18650	0
311	20240627	155500	810967890	18650	18650	18650	18650	0
312	20240627	155400	810967890	18650	18650	18650	18650	0
313	20240627	155300	810967890	18650	18650	18650	18650	0
314	20240627	155200	810967890	18650	18650	18650	18650	0
315	20240627	155100	810967890	18650	18650	18650	18650	0
316	20240627	155000	810967890	18650	18650	18650	18650	0
317	20240627	154900	810967890	18650	18650	18650	18650	0
318	20240627	154800	810967890	18650	18650	18650	18650	0
319	20240627	154700	810967890	18650	18650	18650	18650	0
320	20240627	154600	810967890	18650	18650	18650	18650	0
321	20240627	154500	810967890	18650	18650	18650	18650	0
322	20240627	154400	810967890	18650	18650	18650	18650	0
323	20240627	154300	810967890	18650	18650	18650	18650	0
324	20240627	154200	810967890	18650	18650	18650	18650	0
325	20240627	154100	810967890	18650	18650	18650	18650	0
326	20240627	154000	810967890	18650	18650	18650	18650	0
327	20240627	153900	810967890	18650	18650	18650	18650	0
328	20240627	153800	810967890	18650	18650	18650	18650	0
329	20240627	153700	810967890	18650	18650	18650	18650	0
330	20240627	153600	810967890	18650	18650	18650	18650	0
331	20240627	153500	810967890	18650	18650	18650	18650	0
332	20240627	153400	810967890	18650	18650	18650	18650	2289
333	20240627	153300	810967890	18650	18650	18650	18650	0
334	20240627	153200	810967890	18650	18650	18650	18650	0
335	20240627	153100	810967890	18650	18650	18650	18650	0
336	20240627	153000	810967890	18650	18650	18650	18650	2289
337	20240627	152900	768278040	18700	18700	18700	18700	0
338	20240627	152800	768278040	18700	18700	18700	18700	0
339	20240627	152700	768278040	18700	18700	18700	18700	0
340	20240627	152600	768278040	18700	18700	18700	18700	0
341	20240627	152500	768278040	18700	18700	18700	18700	0
342	20240627	152400	768278040	18700	18700	18700	18700	0
343	20240627	152300	768278040	18700	18700	18700	18700	0
344	20240627	152200	768278040	18700	18700	18700	18700	0
345	20240627	152100	768278040	18700	18700	18700	18700	0
346	20240627	152000	768278040	18700	18700	18700	18700	0
347	20240627	151900	768278040	18700	18700	18700	18680	343
348	20240627	151800	761863960	18680	18680	18680	18670	175
349	20240627	151700	758595260	18670	18690	18710	18670	1109
350	20240627	151600	737873350	18690	18700	18700	18690	53
351	20240627	151500	736882690	18690	18720	18720	18690	109
352	20240627	151400	734845050	18730	18730	18730	18730	2
353	20240627	151300	734807590	18710	18710	18710	18710	2
354	20240627	151200	734770170	18700	18700	18700	18700	318
355	20240627	151100	728823570	18700	18710	18710	18700	408
356	20240627	151000	721193960	18710	18700	18710	18700	3
357	20240627	150900	721137850	18700	18710	18710	18700	257
358	20240627	150800	716330550	18710	18710	18710	18710	124
359	20240627	150700	714010510	18710	18710	18710	18710	208
360	20240627	150600	710118830	18700	18710	18710	18700	56
361	20240627	150500	709071130	18710	18710	18710	18710	298
362	20240627	150400	703495550	18710	18710	18710	18710	2
363	20240627	150300	703458130	18700	18700	18700	18700	0
364	20240627	150200	703458130	18700	18700	18700	18700	1
365	20240627	150100	703439430	18700	18700	18700	18700	38
366	20240627	150000	702728830	18710	18710	18710	18710	1
367	20240627	145900	702710120	18710	18700	18710	18700	3
368	20240627	145800	702654000	18710	18710	18710	18710	31
369	20240627	145700	702073990	18710	18710	18710	18710	0
370	20240627	145600	702073990	18710	18710	18710	18710	4
371	20240627	145500	701999150	18700	18700	18700	18700	117
372	20240627	145400	699811250	18710	18710	18710	18710	75
373	20240627	145300	698408000	18710	18720	18720	18710	30
374	20240627	145200	697846690	18710	18710	18710	18710	0
375	20240627	145100	697846690	18710	18710	18710	18710	5
376	20240627	145000	697753140	18710	18710	18710	18710	0
377	20240627	144900	697753140	18710	18710	18710	18710	30
378	20240627	144800	697191840	18700	18700	18700	18700	0
379	20240627	144700	697191840	18700	18700	18700	18700	10
380	20240627	144600	697004840	18700	18700	18700	18700	0
381	20240627	144500	697004840	18700	18750	18750	18700	9
382	20240627	144400	696836390	18750	18750	18750	18750	1
383	20240627	144300	696817640	18690	18700	18700	18690	436
384	20240627	144200	688668500	18700	18700	18700	18700	101
385	20240627	144100	686779800	18750	18700	18750	18700	5
386	20240627	144000	686686250	18700	18750	18750	18700	939
387	20240627	143900	669120660	18750	18780	18780	18750	80
388	20240627	143800	667620510	18780	18780	18780	18780	0
389	20240627	143700	667620510	18780	18760	18780	18760	614
390	20240627	143600	656099060	18760	18760	18760	18760	1
391	20240627	143500	656080300	18760	18760	18760	18760	0
392	20240627	143400	656080300	18760	18760	18760	18760	0
393	20240627	143300	656080300	18760	18760	18760	18760	1
394	20240627	143200	656061540	18740	18740	18740	18740	138
395	20240627	143100	653475420	18740	18740	18740	18740	1
396	20240627	143000	653456680	18740	18740	18740	18740	10
397	20240627	142900	653269280	18740	18740	18740	18740	0
398	20240627	142800	653269280	18740	18740	18740	18740	0
399	20240627	142700	653269280	18740	18740	18740	18740	0
400	20240627	142600	653269280	18740	18740	18740	18740	1
401	20240627	142500	653250540	18730	18740	18740	18730	2
402	20240627	142400	653213070	18740	18740	18740	18740	0
403	20240627	142300	653213070	18740	18740	18740	18740	1
404	20240627	142200	653194330	18740	18740	18740	18740	410
405	20240627	142100	645510930	18740	18730	18740	18730	250
406	20240627	142000	640828420	18730	18730	18730	18730	51
407	20240627	141900	639873190	18730	18720	18730	18700	228
408	20240627	141800	635609120	18700	18700	18700	18700	0
409	20240627	141700	635609120	18700	18700	18700	18700	0
410	20240627	141600	635609120	18700	18700	18730	18700	48
411	20240627	141500	634711280	18700	18700	18700	18700	1
412	20240627	141400	634692580	18690	18690	18690	18680	154
413	20240627	141300	631815310	18690	18690	18690	18690	1
414	20240627	141200	631796620	18690	18690	18690	18690	1
415	20240627	141100	631777930	18690	18690	18690	18690	41
416	20240627	141000	631011640	18690	18690	18690	18690	55
417	20240627	140900	629983690	18690	18690	18690	18690	16
418	20240627	140800	629684650	18680	18710	18730	18680	2170
419	20240627	140700	589101850	18720	18710	18720	18710	112
420	20240627	140600	587005770	18720	18720	18720	18720	25
421	20240627	140500	586537770	18720	18720	18720	18720	1
422	20240627	140400	586519050	18720	18720	18720	18710	575
423	20240627	140300	575755070	18730	18730	18730	18720	66
424	20240627	140200	574518900	18730	18730	18730	18730	11
425	20240627	140100	574312870	18730	18730	18730	18730	20
426	20240627	140000	573938270	18740	18740	18740	18740	1
427	20240627	135900	573919530	18720	18740	18740	18720	60
428	20240627	135800	572796290	18730	18730	18730	18730	347
429	20240627	135700	566296980	18740	18740	18740	18740	332
430	20240627	135600	560075300	18750	18750	18750	18750	11
431	20240627	135500	559869050	18750	18760	18760	18750	409
432	20240627	135400	552200230	18770	18770	18770	18770	9
433	20240627	135300	552031300	18770	18750	18770	18750	22
434	20240627	135200	551618700	18740	18750	18750	18740	42
435	20240627	135100	550831600	18750	18740	18750	18740	2
436	20240627	135000	550794110	18740	18740	18740	18740	0
437	20240627	134900	550794110	18740	18740	18740	18740	0
438	20240627	134800	550794110	18740	18740	18740	18740	371
439	20240627	134700	543841570	18740	18740	18740	18740	0
440	20240627	134600	543841570	18740	18740	18740	18740	7
441	20240627	134500	543710390	18740	18740	18740	18740	16
442	20240627	134400	543410550	18740	18740	18740	18740	7
443	20240627	134300	543279370	18750	18750	18750	18750	1
444	20240627	134200	543260620	18730	18740	18740	18730	270
445	20240627	134100	538202820	18750	18760	18760	18750	543
446	20240627	134000	528019350	18770	18770	18770	18770	0
447	20240627	133900	528019350	18770	18770	18770	18770	0
448	20240627	133800	528019350	18770	18770	18770	18770	1
449	20240627	133700	528000580	18770	18780	18780	18770	163
450	20240627	133600	524940510	18780	18780	18780	18780	0
451	20240627	133500	524940510	18780	18780	18780	18780	0
452	20240627	133400	524940510	18780	18780	18780	18780	1
453	20240627	133300	524921730	18780	18780	18780	18780	0
454	20240627	133200	524921730	18780	18780	18780	18780	1
455	20240627	133100	524902950	18790	18790	18790	18790	0
456	20240627	133000	524902950	18790	18790	18790	18790	0
457	20240627	132900	524902950	18790	18790	18790	18790	1
458	20240627	132800	524884160	18770	18770	18770	18770	0
459	20240627	132700	524884160	18770	18770	18770	18770	0
460	20240627	132600	524884160	18770	18780	18780	18770	100
461	20240627	132500	523007060	18770	18770	18770	18770	0
462	20240627	132400	523007060	18770	18770	18770	18770	0
463	20240627	132300	523007060	18770	18770	18770	18770	4
464	20240627	132200	522931980	18770	18770	18770	18770	472
465	20240627	132100	514072540	18770	18770	18770	18770	11
466	20240627	132000	513866070	18760	18760	18760	18760	0
467	20240627	131900	513866070	18760	18760	18760	18760	0
468	20240627	131800	513866070	18760	18760	18760	18760	1
469	20240627	131700	513847310	18770	18770	18770	18770	0
470	20240627	131600	513847310	18770	18770	18770	18770	1
471	20240627	131500	513828540	18770	18770	18770	18770	0
472	20240627	131400	513828540	18770	18770	18770	18770	0
473	20240627	131300	513828540	18770	18770	18770	18770	4
474	20240627	131200	513753460	18770	18760	18770	18760	29
475	20240627	131100	513209330	18760	18760	18760	18760	2
476	20240627	131000	513171810	18760	18760	18760	18760	0
477	20240627	130900	513171810	18760	18760	18760	18760	46
478	20240627	130800	512308850	18760	18760	18760	18760	0
479	20240627	130700	512308850	18760	18760	18760	18760	0
480	20240627	130600	512308850	18760	18760	18760	18760	29
481	20240627	130500	511764810	18760	18760	18760	18760	5
482	20240627	130400	511671010	18760	18760	18760	18760	0
483	20240627	130300	511671010	18760	18770	18770	18760	40
484	20240627	130200	510920330	18770	18770	18770	18770	0
485	20240627	130100	510920330	18770	18770	18770	18770	1
486	20240627	130000	510901560	18800	18800	18800	18800	1
487	20240627	125900	510882760	18770	18770	18770	18770	0
488	20240627	125800	510882760	18770	18770	18770	18770	2
489	20240627	125700	510845220	18750	18750	18750	18750	0
490	20240627	125600	510845220	18750	18750	18750	18750	0
491	20240627	125500	510845220	18750	18790	18790	18750	548
492	20240627	125400	500563140	18800	18800	18800	18800	0
493	20240627	125300	500563140	18800	18800	18800	18800	0
494	20240627	125200	500563140	18800	18800	18800	18800	0
495	20240627	125100	500563140	18800	18800	18800	18800	0
496	20240627	125000	500563140	18800	18800	18800	18800	7
497	20240627	124900	500431540	18800	18800	18800	18800	1
498	20240627	124800	500412740	18800	18800	18800	18800	0
499	20240627	124700	500412740	18800	18800	18800	18800	7
500	20240627	124600	500281140	18830	18830	18830	18830	0
501	20240627	124500	500281140	18830	18830	18830	18830	10
502	20240627	124400	500092840	18860	18860	18860	18860	0
503	20240627	124300	500092840	18860	18860	18860	18860	0
504	20240627	124200	500092840	18860	18860	18860	18860	0
505	20240627	124100	500092840	18860	18860	18860	18860	0
506	20240627	124000	500092840	18860	18840	18860	18840	5
507	20240627	123900	499998620	18840	18840	18840	18840	36
508	20240627	123800	499320380	18840	18840	18840	18840	1
509	20240627	123700	499301540	18840	18840	18840	18840	1
510	20240627	123600	499282700	18840	18840	18840	18840	0
511	20240627	123500	499282700	18840	18780	18870	18770	1155
512	20240627	123400	477601380	18780	18780	18780	18780	0
513	20240627	123300	477601380	18780	18870	18870	18780	593
514	20240627	123200	466456210	18790	18810	18810	18790	82
515	20240627	123100	464915210	18790	18790	18790	18790	82
516	20240627	123000	463374430	18790	18800	18800	18790	250
517	20240627	122900	458674490	18810	18820	18820	18810	518
518	20240627	122800	448930270	18810	18810	18810	18810	0
519	20240627	122700	448930270	18810	18810	18810	18810	0
520	20240627	122600	448930270	18810	18810	18810	18810	0
521	20240627	122500	448930270	18810	18810	18810	18810	0
522	20240627	122400	448930270	18810	18810	18810	18810	0
523	20240627	122300	448930270	18810	18810	18810	18810	0
524	20240627	122200	448930270	18810	18810	18810	18810	0
525	20240627	122100	448930270	18810	18810	18890	18810	209
526	20240627	122000	444985220	18810	18810	18810	18810	0
527	20240627	121900	444985220	18810	18830	18830	18810	408
528	20240627	121800	437308810	18830	18830	18830	18830	150
529	20240627	121700	434484310	18810	18810	18810	18810	0
530	20240627	121600	434484310	18810	18810	18810	18810	140
531	20240627	121500	431850910	18810	18810	18810	18810	32
532	20240627	121400	431248990	18820	18820	18820	18820	53
533	20240627	121300	430251530	18820	18830	18830	18820	605
534	20240627	121200	418861620	18840	18840	18840	18840	0
535	20240627	121100	418861620	18840	18840	18840	18840	5
536	20240627	121000	418767420	18840	18840	18840	18840	51
537	20240627	120900	417806580	18840	18840	18840	18840	1
538	20240627	120800	417787740	18830	18830	18830	18830	0
539	20240627	120700	417787740	18830	18830	18830	18830	0
540	20240627	120600	417787740	18830	18830	18830	18830	15
541	20240627	120500	417505290	18840	18840	18840	18840	0
542	20240627	120400	417505290	18840	18840	18840	18840	0
543	20240627	120300	417505290	18840	18840	18840	18840	15
544	20240627	120200	417222690	18830	18830	18830	18830	0
545	20240627	120100	417222690	18830	18840	18840	18830	173
546	20240627	120000	413963380	18850	18850	18850	18850	0
547	20240627	115900	413963380	18850	18850	18850	18850	1
548	20240627	115800	413944530	18850	18850	18850	18850	0
549	20240627	115700	413944530	18850	18880	18880	18850	390
550	20240627	115600	406588080	18880	18880	18880	18880	30
551	20240627	115500	406021680	18880	18880	18880	18880	137
552	20240627	115400	403435120	18880	18880	18880	18880	81
553	20240627	115300	401905840	18890	18890	18890	18890	0
554	20240627	115200	401905840	18890	18880	18890	18880	5
555	20240627	115100	401811430	18890	18890	18890	18890	5
556	20240627	115000	401716980	18900	18900	18900	18900	0
557	20240627	114900	401716980	18900	18900	18900	18900	0
558	20240627	114800	401716980	18900	18900	18900	18900	0
559	20240627	114700	401716980	18900	18900	18900	18900	36
560	20240627	114600	401036580	18910	18910	18910	18910	0
561	20240627	114500	401036580	18910	18910	18910	18910	0
562	20240627	114400	401036580	18910	18910	18910	18910	51
563	20240627	114300	400072170	18880	18880	18880	18880	0
564	20240627	114200	400072170	18880	18880	18880	18880	77
565	20240627	114100	398618410	18920	18920	18920	18920	0
566	20240627	114000	398618410	18920	18900	18920	18900	361
567	20240627	113900	391794730	18920	18920	18920	18920	0
568	20240627	113800	391794730	18920	18920	18920	18920	0
569	20240627	113700	391794730	18920	18920	18920	18920	0
570	20240627	113600	391794730	18920	18920	18920	18920	50
571	20240627	113500	390848730	18920	18920	18920	18920	2
572	20240627	113400	390810890	18920	18920	18920	18920	0
573	20240627	113300	390810890	18920	18920	18920	18920	50
574	20240627	113200	389864890	18940	18940	18940	18940	0
575	20240627	113100	389864890	18940	18870	18940	18870	201
576	20240627	113000	386071950	18870	18870	18870	18870	12
577	20240627	112900	385845510	18900	18890	18900	18870	796
578	20240627	112800	370822990	18890	18890	18890	18890	0
579	20240627	112700	370822990	18890	18900	18900	18890	20
580	20240627	112600	370445090	18890	18890	18890	18890	20
581	20240627	112500	370067290	18890	18890	18890	18890	0
582	20240627	112400	370067290	18890	18890	18890	18890	0
583	20240627	112300	370067290	18890	18890	18890	18890	12
584	20240627	112200	369840610	18880	18880	18880	18880	77
585	20240627	112100	368386850	18880	18880	18880	18880	5
586	20240627	112000	368292450	18880	18880	18880	18880	0
587	20240627	111900	368292450	18880	18880	18880	18880	15
588	20240627	111800	368009250	18880	18880	18880	18880	8
589	20240627	111700	367858210	18880	18880	18880	18880	95
590	20240627	111600	366064610	18880	18880	18880	18880	0
591	20240627	111500	366064610	18880	18880	18880	18880	0
592	20240627	111400	366064610	18880	18880	18880	18880	145
593	20240627	111300	363327010	18880	18880	18880	18880	0
594	20240627	111200	363327010	18880	18880	18880	18880	5
595	20240627	111100	363232610	18870	18870	18870	18870	71
596	20240627	111000	361892840	18870	18870	18870	18870	0
597	20240627	110900	361892840	18870	18870	18870	18870	0
598	20240627	110800	361892840	18870	18870	18870	18870	0
599	20240627	110700	361892840	18870	18870	18870	18870	61
600	20240627	110600	360741770	18870	18870	18870	18870	48
601	20240627	110500	359836010	18870	18870	18870	18870	23
602	20240627	110400	359402000	18880	18880	18880	18880	49
603	20240627	110300	358476880	18880	18880	18880	18880	10
604	20240627	110200	358288080	18880	18880	18880	18880	0
605	20240627	110100	358288080	18880	18890	18890	18880	337
606	20240627	110000	351924150	18900	18900	18900	18900	0
607	20240627	105900	351924150	18900	18900	18900	18900	0
608	20240627	105800	351924150	18900	18900	18900	18900	0
609	20240627	105700	351924150	18900	18920	18920	18900	469
610	20240627	105600	343059990	18950	18950	18950	18950	84
611	20240627	105500	341468190	18920	18920	18920	18920	1
612	20240627	105400	341449270	18900	18900	18900	18900	150
613	20240627	105300	338614270	18900	18900	18900	18900	0
614	20240627	105200	338614270	18900	18900	18900	18900	0
615	20240627	105100	338614270	18900	18910	18910	18900	698
616	20240627	105000	325419320	18950	18950	18950	18950	0
617	20240627	104900	325419320	18950	18950	18950	18950	0
618	20240627	104800	325419320	18950	18950	18950	18950	1
619	20240627	104700	325400370	18950	18950	18950	18950	56
620	20240627	104600	324339170	18950	18950	18950	18950	0
621	20240627	104500	324339170	18950	18950	18950	18950	1
622	20240627	104400	324320220	18910	18950	18950	18910	84
623	20240627	104300	322729590	18950	18950	18950	18950	1
624	20240627	104200	322710640	18950	18950	18950	18950	0
625	20240627	104100	322710640	18950	18950	18950	18950	2
626	20240627	104000	322672740	18950	18950	18950	18950	0
627	20240627	103900	322672740	18950	18950	18950	18950	0
628	20240627	103800	322672740	18950	18950	18950	18950	25
629	20240627	103700	322198990	18950	18950	18950	18950	0
630	20240627	103600	322198990	18950	18900	18950	18900	12
631	20240627	103500	321971690	18970	18970	18970	18970	0
632	20240627	103400	321971690	18970	18970	18970	18970	0
633	20240627	103300	321971690	18970	18970	18970	18970	0
634	20240627	103200	321971690	18970	18970	18970	18970	1
635	20240627	103100	321952720	18980	18980	18980	18980	0
636	20240627	103000	321952720	18980	18980	18980	18980	0
637	20240627	102900	321952720	18980	18980	18980	18980	0
638	20240627	102800	321952720	18980	18980	18980	18980	50
639	20240627	102700	321003720	19000	19000	19000	19000	0
640	20240627	102600	321003720	19000	19000	19000	19000	0
641	20240627	102500	321003720	19000	18900	19000	18900	65
642	20240627	102400	319773200	18900	18900	18900	18900	30
643	20240627	102300	319206200	18900	18900	18900	18900	107
644	20240627	102200	317183900	18910	18920	18920	18910	30
645	20240627	102100	316616590	18940	18920	18940	18920	120
646	20240627	102000	314346130	18920	18920	18920	18920	241
647	20240627	101900	309786410	18940	18940	18940	18940	1
648	20240627	101800	309767470	18920	18920	18920	18920	0
649	20240627	101700	309767470	18920	18920	18920	18920	100
650	20240627	101600	307875470	18930	18940	18940	18930	191
651	20240627	101500	304259820	18940	18940	18940	18930	190
652	20240627	101400	300661400	18950	18950	18950	18950	122
653	20240627	101300	298349500	19000	19000	19000	19000	49
654	20240627	101200	297418500	19000	18950	19000	18950	6
655	20240627	101100	297304700	19000	18950	19000	18950	59
656	20240627	101000	296184200	18950	18950	18950	18950	2
657	20240627	100900	296146300	19000	18950	19000	18950	228
658	20240627	100800	291822450	18950	18950	18950	18950	31
659	20240627	100700	291235000	18950	18960	18960	18950	150
660	20240627	100600	288392240	19010	18960	19010	18960	3
661	20240627	100500	288335310	18960	18970	18970	18960	100
662	20240627	100400	286439260	18960	18960	18960	18960	0
663	20240627	100300	286439260	18960	18960	18960	18960	0
664	20240627	100200	286439260	18960	18950	18960	18950	4
665	20240627	100100	286363430	19010	19010	19010	19010	0
666	20240627	100000	286363430	19010	19010	19010	19010	1
667	20240627	095900	286344420	19000	19000	19000	19000	0
668	20240627	095800	286344420	19000	19000	19000	19000	0
669	20240627	095700	286344420	19000	19000	19010	18950	70
670	20240627	095600	285014900	19000	19000	19000	19000	10
671	20240627	095500	284824900	19000	19000	19000	19000	1
672	20240627	095400	284805900	19000	19000	19000	19000	8
673	20240627	095300	284653900	19010	19010	19010	19010	20
674	20240627	095200	284273700	19010	19010	19010	19010	183
675	20240627	095100	280794870	19010	19010	19010	19010	0
676	20240627	095000	280794870	19010	18940	19010	18920	503
677	20240627	094900	271249750	18940	18950	18950	18940	260
678	20240627	094800	266325320	19020	19020	19020	19020	0
679	20240627	094700	266325320	19020	19020	19020	19020	0
680	20240627	094600	266325320	19020	19020	19020	19020	1
681	20240627	094500	266306300	19020	19020	19020	19020	20
682	20240627	094400	265925900	19020	18940	19020	18930	9
683	20240627	094300	265755430	18940	18940	18940	18940	11
684	20240627	094200	265547090	18940	18940	18940	18940	0
685	20240627	094100	265547090	18940	18970	18970	18940	130
686	20240627	094000	263083360	19030	19030	19030	19030	0
687	20240627	093900	263083360	19030	19030	19030	19030	10
688	20240627	093800	262893060	19030	19020	19030	19020	91
689	20240627	093700	261161750	19020	19020	19020	19020	0
690	20240627	093600	261161750	19020	19020	19020	19020	10
691	20240627	093500	260971550	19030	19030	19030	19030	0
692	20240627	093400	260971550	19030	19030	19030	19030	0
693	20240627	093300	260971550	19030	18920	19050	18920	227
694	20240627	093200	256667810	18910	18960	18960	18910	202
695	20240627	093100	252847430	18980	19010	19010	18980	357
696	20240627	093000	246064790	19050	19050	19050	19050	0
697	20240627	092900	246064790	19050	19000	19050	19000	264
698	20240627	092800	241042590	19000	19020	19020	19000	232
699	20240627	092700	236631210	19020	19050	19050	19020	249
700	20240627	092600	231889550	19050	19080	19080	19050	423
701	20240627	092500	223824670	19080	19080	19100	19080	126
702	20240627	092400	221420390	19080	19080	19080	19080	66
703	20240627	092300	220161110	19080	19090	19090	19080	599
704	20240627	092200	208727940	19100	19130	19130	19100	305
705	20240627	092100	202902290	19130	19130	19130	19130	10
706	20240627	092000	202710990	19150	19150	19150	19150	0
707	20240627	091900	202710990	19150	19150	19150	19150	3
708	20240627	091800	202653540	19160	19160	19160	19160	6
709	20240627	091700	202538580	19090	19180	19180	19090	111
710	20240627	091600	200419140	19180	19120	19180	19090	625
711	20240627	091500	188472870	19120	19160	19220	19120	286
712	20240627	091400	183003290	19160	19160	19160	19160	8
713	20240627	091300	182850010	19160	19190	19230	19160	112
714	20240627	091200	180700420	19190	19190	19250	19190	408
715	20240627	091100	172866400	19190	19190	19200	19190	23
716	20240627	091000	172424940	19190	19200	19200	19120	215
717	20240627	090900	168297860	19210	19220	19260	19210	549
718	20240627	090800	157735900	19220	19220	19220	19210	327
719	20240627	090700	151453610	19220	19210	19220	19200	406
720	20240627	090600	143654330	19090	19130	19210	19090	1239
721	20240627	090500	119965760	19130	19200	19210	19120	455
722	20240627	090400	111233820	19200	19190	19200	19160	659
723	20240627	090300	98586030	19210	19140	19210	19110	835
724	20240627	090200	82607660	19110	19100	19140	19100	249
725	20240627	090100	77848840	19080	19060	19200	19060	1659
726	20240627	090000	46162640	19060	19060	19060	19050	2422