KissMeData/226400/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204800	268267285	4645	4645	4645	4645	809
3	20240627	204700	268267285	4645	4645	4645	4645	0
4	20240627	204600	268267285	4645	4645	4645	4645	0
5	20240627	204500	268267285	4645	4645	4645	4645	0
6	20240627	204400	268267285	4645	4645	4645	4645	0
7	20240627	204300	268267285	4645	4645	4645	4645	0
8	20240627	204200	268267285	4645	4645	4645	4645	0
9	20240627	204100	268267285	4645	4645	4645	4645	0
10	20240627	204000	268267285	4645	4645	4645	4645	0
11	20240627	203900	268267285	4645	4645	4645	4645	0
12	20240627	203800	268267285	4645	4645	4645	4645	0
13	20240627	203700	268267285	4645	4645	4645	4645	0
14	20240627	203600	268267285	4645	4645	4645	4645	0
15	20240627	203500	268267285	4645	4645	4645	4645	0
16	20240627	203400	268267285	4645	4645	4645	4645	0
17	20240627	203300	268267285	4645	4645	4645	4645	0
18	20240627	203200	268267285	4645	4645	4645	4645	0
19	20240627	203100	268267285	4645	4645	4645	4645	0
20	20240627	203000	268267285	4645	4645	4645	4645	0
21	20240627	202900	268267285	4645	4645	4645	4645	0
22	20240627	202800	268267285	4645	4645	4645	4645	0
23	20240627	202700	268267285	4645	4645	4645	4645	0
24	20240627	202600	268267285	4645	4645	4645	4645	0
25	20240627	202500	268267285	4645	4645	4645	4645	0
26	20240627	202400	268267285	4645	4645	4645	4645	0
27	20240627	202300	268267285	4645	4645	4645	4645	0
28	20240627	202200	268267285	4645	4645	4645	4645	0
29	20240627	202100	268267285	4645	4645	4645	4645	0
30	20240627	202000	268267285	4645	4645	4645	4645	0
31	20240627	201900	268267285	4645	4645	4645	4645	0
32	20240627	201800	268267285	4645	4645	4645	4645	809
33	20240627	201700	268267285	4645	4645	4645	4645	0
34	20240627	201600	268267285	4645	4645	4645	4645	0
35	20240627	201500	268267285	4645	4645	4645	4645	0
36	20240627	201400	268267285	4645	4645	4645	4645	0
37	20240627	201300	268267285	4645	4645	4645	4645	0
38	20240627	201200	268267285	4645	4645	4645	4645	0
39	20240627	201100	268267285	4645	4645	4645	4645	0
40	20240627	201000	268267285	4645	4645	4645	4645	0
41	20240627	200900	268267285	4645	4645	4645	4645	0
42	20240627	200800	268267285	4645	4645	4645	4645	0
43	20240627	200700	268267285	4645	4645	4645	4645	0
44	20240627	200600	268267285	4645	4645	4645	4645	0
45	20240627	200500	268267285	4645	4645	4645	4645	0
46	20240627	200400	268267285	4645	4645	4645	4645	0
47	20240627	200300	268267285	4645	4645	4645	4645	0
48	20240627	200200	268267285	4645	4645	4645	4645	0
49	20240627	200100	268267285	4645	4645	4645	4645	0
50	20240627	200000	268267285	4645	4645	4645	4645	0
51	20240627	195900	268267285	4645	4645	4645	4645	0
52	20240627	195800	268267285	4645	4645	4645	4645	0
53	20240627	195700	268267285	4645	4645	4645	4645	0
54	20240627	195600	268267285	4645	4645	4645	4645	0
55	20240627	195500	268267285	4645	4645	4645	4645	0
56	20240627	195400	268267285	4645	4645	4645	4645	0
57	20240627	195300	268267285	4645	4645	4645	4645	0
58	20240627	195200	268267285	4645	4645	4645	4645	0
59	20240627	195100	268267285	4645	4645	4645	4645	0
60	20240627	195000	268267285	4645	4645	4645	4645	0
61	20240627	194900	268267285	4645	4645	4645	4645	0
62	20240627	194800	268267285	4645	4645	4645	4645	809
63	20240627	194700	268267285	4645	4645	4645	4645	0
64	20240627	194600	268267285	4645	4645	4645	4645	0
65	20240627	194500	268267285	4645	4645	4645	4645	0
66	20240627	194400	268267285	4645	4645	4645	4645	0
67	20240627	194300	268267285	4645	4645	4645	4645	0
68	20240627	194200	268267285	4645	4645	4645	4645	0
69	20240627	194100	268267285	4645	4645	4645	4645	0
70	20240627	194000	268267285	4645	4645	4645	4645	0
71	20240627	193900	268267285	4645	4645	4645	4645	0
72	20240627	193800	268267285	4645	4645	4645	4645	0
73	20240627	193700	268267285	4645	4645	4645	4645	0
74	20240627	193600	268267285	4645	4645	4645	4645	0
75	20240627	193500	268267285	4645	4645	4645	4645	0
76	20240627	193400	268267285	4645	4645	4645	4645	0
77	20240627	193300	268267285	4645	4645	4645	4645	0
78	20240627	193200	268267285	4645	4645	4645	4645	0
79	20240627	193100	268267285	4645	4645	4645	4645	0
80	20240627	193000	268267285	4645	4645	4645	4645	0
81	20240627	192900	268267285	4645	4645	4645	4645	0
82	20240627	192800	268267285	4645	4645	4645	4645	0
83	20240627	192700	268267285	4645	4645	4645	4645	0
84	20240627	192600	268267285	4645	4645	4645	4645	0
85	20240627	192500	268267285	4645	4645	4645	4645	0
86	20240627	192400	268267285	4645	4645	4645	4645	0
87	20240627	192300	268267285	4645	4645	4645	4645	0
88	20240627	192200	268267285	4645	4645	4645	4645	0
89	20240627	192100	268267285	4645	4645	4645	4645	0
90	20240627	192000	268267285	4645	4645	4645	4645	0
91	20240627	191900	268267285	4645	4645	4645	4645	0
92	20240627	191800	268267285	4645	4645	4645	4645	809
93	20240627	191700	268267285	4645	4645	4645	4645	0
94	20240627	191600	268267285	4645	4645	4645	4645	0
95	20240627	191500	268267285	4645	4645	4645	4645	0
96	20240627	191400	268267285	4645	4645	4645	4645	0
97	20240627	191300	268267285	4645	4645	4645	4645	0
98	20240627	191200	268267285	4645	4645	4645	4645	0
99	20240627	191100	268267285	4645	4645	4645	4645	0
100	20240627	191000	268267285	4645	4645	4645	4645	0
101	20240627	190900	268267285	4645	4645	4645	4645	0
102	20240627	190800	268267285	4645	4645	4645	4645	0
103	20240627	190700	268267285	4645	4645	4645	4645	0
104	20240627	190600	268267285	4645	4645	4645	4645	0
105	20240627	190500	268267285	4645	4645	4645	4645	0
106	20240627	190400	268267285	4645	4645	4645	4645	0
107	20240627	190300	268267285	4645	4645	4645	4645	0
108	20240627	190200	268267285	4645	4645	4645	4645	0
109	20240627	190100	268267285	4645	4645	4645	4645	0
110	20240627	190000	268267285	4645	4645	4645	4645	0
111	20240627	185900	268267285	4645	4645	4645	4645	0
112	20240627	185800	268267285	4645	4645	4645	4645	0
113	20240627	185700	268267285	4645	4645	4645	4645	0
114	20240627	185600	268267285	4645	4645	4645	4645	0
115	20240627	185500	268267285	4645	4645	4645	4645	0
116	20240627	185400	268267285	4645	4645	4645	4645	0
117	20240627	185300	268267285	4645	4645	4645	4645	0
118	20240627	185200	268267285	4645	4645	4645	4645	0
119	20240627	185100	268267285	4645	4645	4645	4645	0
120	20240627	185000	268267285	4645	4645	4645	4645	0
121	20240627	184900	268267285	4645	4645	4645	4645	0
122	20240627	184800	268267285	4645	4645	4645	4645	809
123	20240627	184700	268267285	4645	4645	4645	4645	0
124	20240627	184600	268267285	4645	4645	4645	4645	0
125	20240627	184500	268267285	4645	4645	4645	4645	0
126	20240627	184400	268267285	4645	4645	4645	4645	0
127	20240627	184300	268267285	4645	4645	4645	4645	0
128	20240627	184200	268267285	4645	4645	4645	4645	0
129	20240627	184100	268267285	4645	4645	4645	4645	0
130	20240627	184000	268267285	4645	4645	4645	4645	0
131	20240627	183900	268267285	4645	4645	4645	4645	0
132	20240627	183800	268267285	4645	4645	4645	4645	0
133	20240627	183700	268267285	4645	4645	4645	4645	0
134	20240627	183600	268267285	4645	4645	4645	4645	0
135	20240627	183500	268267285	4645	4645	4645	4645	0
136	20240627	183400	268267285	4645	4645	4645	4645	0
137	20240627	183300	268267285	4645	4645	4645	4645	0
138	20240627	183200	268267285	4645	4645	4645	4645	0
139	20240627	183100	268267285	4645	4645	4645	4645	0
140	20240627	183000	268267285	4645	4645	4645	4645	0
141	20240627	182900	268267285	4645	4645	4645	4645	0
142	20240627	182800	268267285	4645	4645	4645	4645	0
143	20240627	182700	268267285	4645	4645	4645	4645	0
144	20240627	182600	268267285	4645	4645	4645	4645	0
145	20240627	182500	268267285	4645	4645	4645	4645	0
146	20240627	182400	268267285	4645	4645	4645	4645	0
147	20240627	182300	268267285	4645	4645	4645	4645	0
148	20240627	182200	268267285	4645	4645	4645	4645	0
149	20240627	182100	268267285	4645	4645	4645	4645	0
150	20240627	182000	268267285	4645	4645	4645	4645	0
151	20240627	181900	268267285	4645	4645	4645	4645	0
152	20240627	181800	268267285	4645	4645	4645	4645	809
153	20240627	181700	268267285	4645	4645	4645	4645	0
154	20240627	181600	268267285	4645	4645	4645	4645	0
155	20240627	181500	268267285	4645	4645	4645	4645	0
156	20240627	181400	268267285	4645	4645	4645	4645	0
157	20240627	181300	268267285	4645	4645	4645	4645	0
158	20240627	181200	268267285	4645	4645	4645	4645	0
159	20240627	181100	268267285	4645	4645	4645	4645	0
160	20240627	181000	268267285	4645	4645	4645	4645	0
161	20240627	180900	268267285	4645	4645	4645	4645	0
162	20240627	180800	268267285	4645	4645	4645	4645	0
163	20240627	180700	268267285	4645	4645	4645	4645	0
164	20240627	180600	268267285	4645	4645	4645	4645	0
165	20240627	180500	268267285	4645	4645	4645	4645	0
166	20240627	180400	268267285	4645	4645	4645	4645	0
167	20240627	180300	268267285	4645	4645	4645	4645	0
168	20240627	180200	268267285	4645	4645	4645	4645	0
169	20240627	180100	268267285	4645	4645	4645	4645	0
170	20240627	180000	268267285	4645	4645	4645	4645	0
171	20240627	175900	268267285	4645	4645	4645	4645	0
172	20240627	175800	268267285	4645	4645	4645	4645	0
173	20240627	175700	268267285	4645	4645	4645	4645	0
174	20240627	175600	268267285	4645	4645	4645	4645	0
175	20240627	175500	268267285	4645	4645	4645	4645	0
176	20240627	175400	268267285	4645	4645	4645	4645	0
177	20240627	175300	268267285	4645	4645	4645	4645	0
178	20240627	175200	268267285	4645	4645	4645	4645	0
179	20240627	175100	268267285	4645	4645	4645	4645	0
180	20240627	175000	268267285	4645	4645	4645	4645	0
181	20240627	174900	268267285	4645	4645	4645	4645	0
182	20240627	174800	268267285	4645	4645	4645	4645	809
183	20240627	174700	268267285	4645	4645	4645	4645	0
184	20240627	174600	268267285	4645	4645	4645	4645	0
185	20240627	174500	268267285	4645	4645	4645	4645	0
186	20240627	174400	268267285	4645	4645	4645	4645	0
187	20240627	174300	268267285	4645	4645	4645	4645	0
188	20240627	174200	268267285	4645	4645	4645	4645	0
189	20240627	174100	268267285	4645	4645	4645	4645	0
190	20240627	174000	268267285	4645	4645	4645	4645	0
191	20240627	173900	268267285	4645	4645	4645	4645	0
192	20240627	173800	268267285	4645	4645	4645	4645	0
193	20240627	173700	268267285	4645	4645	4645	4645	0
194	20240627	173600	268267285	4645	4645	4645	4645	0
195	20240627	173500	268267285	4645	4645	4645	4645	0
196	20240627	173400	268267285	4645	4645	4645	4645	0
197	20240627	173300	268267285	4645	4645	4645	4645	0
198	20240627	173200	268267285	4645	4645	4645	4645	0
199	20240627	173100	268267285	4645	4645	4645	4645	0
200	20240627	173000	268267285	4645	4645	4645	4645	0
201	20240627	172900	268267285	4645	4645	4645	4645	0
202	20240627	172800	268267285	4645	4645	4645	4645	0
203	20240627	172700	268267285	4645	4645	4645	4645	0
204	20240627	172600	268267285	4645	4645	4645	4645	0
205	20240627	172500	268267285	4645	4645	4645	4645	0
206	20240627	172400	268267285	4645	4645	4645	4645	0
207	20240627	172300	268267285	4645	4645	4645	4645	0
208	20240627	172200	268267285	4645	4645	4645	4645	0
209	20240627	172100	268267285	4645	4645	4645	4645	0
210	20240627	172000	268267285	4645	4645	4645	4645	0
211	20240627	171900	268267285	4645	4645	4645	4645	0
212	20240627	171800	268267285	4645	4645	4645	4645	809
213	20240627	171700	268267285	4645	4645	4645	4645	0
214	20240627	171600	268267285	4645	4645	4645	4645	0
215	20240627	171500	268267285	4645	4645	4645	4645	0
216	20240627	171400	268267285	4645	4645	4645	4645	0
217	20240627	171300	268267285	4645	4645	4645	4645	0
218	20240627	171200	268267285	4645	4645	4645	4645	0
219	20240627	171100	268267285	4645	4645	4645	4645	0
220	20240627	171000	268267285	4645	4645	4645	4645	0
221	20240627	170900	268267285	4645	4645	4645	4645	0
222	20240627	170800	268267285	4645	4645	4645	4645	0
223	20240627	170700	268267285	4645	4645	4645	4645	0
224	20240627	170600	268267285	4645	4645	4645	4645	0
225	20240627	170500	268267285	4645	4645	4645	4645	0
226	20240627	170400	268267285	4645	4645	4645	4645	0
227	20240627	170300	268267285	4645	4645	4645	4645	0
228	20240627	170200	268267285	4645	4645	4645	4645	0
229	20240627	170100	268267285	4645	4645	4645	4645	0
230	20240627	170000	268267285	4645	4645	4645	4645	0
231	20240627	165900	268267285	4645	4645	4645	4645	0
232	20240627	165800	268267285	4645	4645	4645	4645	0
233	20240627	165700	268267285	4645	4645	4645	4645	0
234	20240627	165600	268267285	4645	4645	4645	4645	0
235	20240627	165500	268267285	4645	4645	4645	4645	0
236	20240627	165400	268267285	4645	4645	4645	4645	0
237	20240627	165300	268267285	4645	4645	4645	4645	0
238	20240627	165200	268267285	4645	4645	4645	4645	0
239	20240627	165100	268267285	4645	4645	4645	4645	0
240	20240627	165000	268267285	4645	4645	4645	4645	0
241	20240627	164900	268267285	4645	4645	4645	4645	0
242	20240627	164800	268267285	4645	4645	4645	4645	809
243	20240627	164700	268267285	4645	4645	4645	4645	0
244	20240627	164600	268267285	4645	4645	4645	4645	0
245	20240627	164500	268267285	4645	4645	4645	4645	0
246	20240627	164400	268267285	4645	4645	4645	4645	0
247	20240627	164300	268267285	4645	4645	4645	4645	0
248	20240627	164200	268267285	4645	4645	4645	4645	0
249	20240627	164100	268267285	4645	4645	4645	4645	0
250	20240627	164000	268267285	4645	4645	4645	4645	0
251	20240627	163900	268267285	4645	4645	4645	4645	0
252	20240627	163800	268267285	4645	4645	4645	4645	0
253	20240627	163700	268267285	4645	4645	4645	4645	0
254	20240627	163600	268267285	4645	4645	4645	4645	0
255	20240627	163500	268267285	4645	4645	4645	4645	0
256	20240627	163400	268267285	4645	4645	4645	4645	0
257	20240627	163300	268267285	4645	4645	4645	4645	0
258	20240627	163200	268267285	4645	4645	4645	4645	0
259	20240627	163100	268267285	4645	4645	4645	4645	0
260	20240627	163000	268267285	4645	4645	4645	4645	0
261	20240627	162900	268267285	4645	4645	4645	4645	0
262	20240627	162800	268267285	4645	4645	4645	4645	0
263	20240627	162700	268267285	4645	4645	4645	4645	0
264	20240627	162600	268267285	4645	4645	4645	4645	0
265	20240627	162500	268267285	4645	4645	4645	4645	0
266	20240627	162400	268267285	4645	4645	4645	4645	0
267	20240627	162300	268267285	4645	4645	4645	4645	0
268	20240627	162200	268267285	4645	4645	4645	4645	0
269	20240627	162100	268267285	4645	4645	4645	4645	0
270	20240627	162000	268267285	4645	4645	4645	4645	0
271	20240627	161900	268267285	4645	4645	4645	4645	0
272	20240627	161800	268267285	4645	4645	4645	4645	809
273	20240627	161700	268267285	4645	4645	4645	4645	0
274	20240627	161600	268267285	4645	4645	4645	4645	0
275	20240627	161500	268267285	4645	4645	4645	4645	0
276	20240627	161400	268267285	4645	4645	4645	4645	0
277	20240627	161300	268267285	4645	4645	4645	4645	0
278	20240627	161200	268267285	4645	4645	4645	4645	0
279	20240627	161100	268267285	4645	4645	4645	4645	0
280	20240627	161000	268267285	4645	4645	4645	4645	0
281	20240627	160900	268267285	4645	4645	4645	4645	0
282	20240627	160800	268267285	4645	4645	4645	4645	0
283	20240627	160700	268267285	4645	4645	4645	4645	0
284	20240627	160600	268267285	4645	4645	4645	4645	0
285	20240627	160500	268267285	4645	4645	4645	4645	0
286	20240627	160400	268267285	4645	4645	4645	4645	0
287	20240627	160300	268267285	4645	4645	4645	4645	0
288	20240627	160200	268267285	4645	4645	4645	4645	0
289	20240627	160100	268267285	4645	4645	4645	4645	0
290	20240627	160000	268267285	4645	4645	4645	4645	0
291	20240627	155900	268267285	4645	4645	4645	4645	0
292	20240627	155800	268267285	4645	4645	4645	4645	0
293	20240627	155700	268267285	4645	4645	4645	4645	0
294	20240627	155600	268267285	4645	4645	4645	4645	0
295	20240627	155500	268267285	4645	4645	4645	4645	0
296	20240627	155400	268267285	4645	4645	4645	4645	0
297	20240627	155300	268267285	4645	4645	4645	4645	0
298	20240627	155200	268267285	4645	4645	4645	4645	0
299	20240627	155100	268267285	4645	4645	4645	4645	0
300	20240627	155000	268267285	4645	4645	4645	4645	0
301	20240627	154900	268267285	4645	4645	4645	4645	0
302	20240627	154800	268267285	4645	4645	4645	4645	809
303	20240627	154700	268267285	4645	4645	4645	4645	0
304	20240627	154600	268267285	4645	4645	4645	4645	0
305	20240627	154500	268267285	4645	4645	4645	4645	0
306	20240627	154400	268267285	4645	4645	4645	4645	0
307	20240627	154300	268267285	4645	4645	4645	4645	0
308	20240627	154200	268267285	4645	4645	4645	4645	0
309	20240627	154100	268267285	4645	4645	4645	4645	0
310	20240627	154000	268267285	4645	4645	4645	4645	0
311	20240627	153900	268267285	4645	4645	4645	4645	0
312	20240627	153800	268267285	4645	4645	4645	4645	0
313	20240627	153700	268267285	4645	4645	4645	4645	0
314	20240627	153600	268267285	4645	4645	4645	4645	0
315	20240627	153500	268267285	4645	4645	4645	4645	0
316	20240627	153400	268267285	4645	4645	4645	4645	0
317	20240627	153300	268267285	4645	4645	4645	4645	0
318	20240627	153200	268267285	4645	4645	4645	4645	0
319	20240627	153100	268267285	4645	4645	4645	4645	0
320	20240627	153000	268267285	4645	4645	4645	4645	809
321	20240627	152900	264509480	4635	4635	4635	4635	0
322	20240627	152800	264509480	4635	4635	4635	4635	0
323	20240627	152700	264509480	4635	4635	4635	4635	0
324	20240627	152600	264509480	4635	4635	4635	4635	0
325	20240627	152500	264509480	4635	4635	4635	4635	0
326	20240627	152400	264509480	4635	4635	4635	4635	0
327	20240627	152300	264509480	4635	4635	4635	4635	0
328	20240627	152200	264509480	4635	4635	4635	4635	0
329	20240627	152100	264509480	4635	4635	4635	4635	0
330	20240627	152000	264509480	4635	4635	4635	4635	0
331	20240627	151900	264509480	4635	4630	4635	4620	96
332	20240627	151800	264065740	4635	4635	4635	4620	1145
333	20240627	151700	258773200	4620	4625	4635	4620	1033
334	20240627	151600	253997710	4640	4640	4640	4625	617
335	20240627	151500	251134860	4640	4640	4640	4640	500
336	20240627	151400	248814860	4640	4640	4640	4635	511
337	20240627	151300	246445900	4640	4635	4640	4635	895
338	20240627	151200	242297565	4635	4625	4635	4620	5
339	20240627	151100	242274415	4635	4635	4635	4635	0
340	20240627	151000	242274415	4635	4620	4635	4620	252
341	20240627	150900	241110145	4635	4620	4635	4620	123
342	20240627	150800	240540055	4635	4635	4635	4635	161
343	20240627	150700	239793820	4635	4625	4635	4625	316
344	20240627	150600	238332310	4635	4635	4635	4635	10
345	20240627	150500	238285960	4635	4625	4635	4625	128
346	20240627	150400	237692700	4635	4635	4635	4635	0
347	20240627	150300	237692700	4635	4630	4635	4630	317
348	20240627	150200	236224485	4635	4635	4635	4635	0
349	20240627	150100	236224485	4635	4630	4635	4625	384
350	20240627	150000	234446570	4635	4635	4635	4635	0
351	20240627	145900	234446570	4635	4635	4635	4635	3
352	20240627	145800	234432665	4635	4635	4635	4635	7
353	20240627	145700	234400220	4625	4625	4635	4625	182
354	20240627	145600	233558460	4635	4630	4635	4625	430
355	20240627	145500	231567750	4625	4610	4625	4610	2401
356	20240627	145400	220480165	4610	4610	4610	4610	11
357	20240627	145300	220429455	4600	4610	4610	4600	775
358	20240627	145200	216856725	4610	4610	4610	4610	469
359	20240627	145100	214694635	4610	4600	4610	4600	302
360	20240627	145000	213305405	4610	4600	4610	4600	4
361	20240627	144900	213286985	4610	4600	4610	4600	1502
362	20240627	144800	206377765	4610	4610	4610	4610	41
363	20240627	144700	206188755	4610	4610	4610	4610	15
364	20240627	144600	206119605	4610	4610	4610	4600	4
365	20240627	144500	206101175	4600	4610	4610	4600	8
366	20240627	144400	206064335	4605	4585	4605	4585	1696
367	20240627	144300	198267700	4580	4580	4580	4580	196
368	20240627	144200	197370020	4580	4580	4580	4570	602
369	20240627	144100	194616380	4580	4580	4580	4580	0
370	20240627	144000	194616380	4580	4580	4580	4580	0
371	20240627	143900	194616380	4580	4570	4580	4570	236
372	20240627	143800	193537710	4570	4570	4570	4570	1
373	20240627	143700	193533140	4580	4580	4580	4580	0
374	20240627	143600	193533140	4580	4580	4580	4580	0
375	20240627	143500	193533140	4580	4580	4580	4580	1
376	20240627	143400	193528560	4570	4570	4570	4570	117
377	20240627	143300	192993870	4580	4580	4580	4580	0
378	20240627	143200	192993870	4580	4580	4580	4580	0
379	20240627	143100	192993870	4580	4565	4580	4565	56
380	20240627	143000	192738155	4580	4580	4580	4580	0
381	20240627	142900	192738155	4580	4580	4580	4565	3
382	20240627	142800	192724430	4565	4565	4565	4565	74
383	20240627	142700	192386620	4585	4565	4585	4565	2
384	20240627	142600	192377470	4585	4585	4585	4585	0
385	20240627	142500	192377470	4585	4585	4585	4585	0
386	20240627	142400	192377470	4585	4585	4585	4585	0
387	20240627	142300	192377470	4585	4565	4585	4565	3
388	20240627	142200	192363755	4585	4585	4585	4585	152
389	20240627	142100	191666835	4585	4585	4585	4585	0
390	20240627	142000	191666835	4585	4565	4585	4560	2201
391	20240627	141900	181627200	4565	4565	4565	4565	2
392	20240627	141800	181618070	4590	4590	4590	4590	1
393	20240627	141700	181613480	4565	4565	4565	4565	0
394	20240627	141600	181613480	4565	4565	4565	4565	0
395	20240627	141500	181613480	4565	4565	4565	4565	1
396	20240627	141400	181608915	4590	4590	4590	4590	0
397	20240627	141300	181608915	4590	4590	4590	4590	0
398	20240627	141200	181608915	4590	4570	4590	4570	40
399	20240627	141100	181426015	4590	4590	4590	4590	0
400	20240627	141000	181426015	4590	4590	4590	4580	36
401	20240627	140900	181261035	4580	4570	4580	4570	131
402	20240627	140800	180662265	4590	4570	4590	4570	32
403	20240627	140700	180515605	4590	4590	4590	4590	0
404	20240627	140600	180515605	4590	4590	4590	4590	14
405	20240627	140500	180451345	4590	4590	4590	4590	0
406	20240627	140400	180451345	4590	4575	4590	4570	3069
407	20240627	140300	166410650	4590	4590	4590	4590	0
408	20240627	140200	166410650	4590	4580	4590	4580	10
409	20240627	140100	166364840	4590	4590	4590	4590	3
410	20240627	140000	166351070	4590	4580	4590	4580	3
411	20240627	135900	166337320	4590	4570	4590	4570	310
412	20240627	135800	164920600	4590	4590	4590	4590	9
413	20240627	135700	164879290	4590	4570	4590	4570	168
414	20240627	135600	164111510	4570	4590	4590	4570	348
415	20240627	135500	162520870	4590	4590	4590	4590	5
416	20240627	135400	162497920	4590	4590	4590	4590	1
417	20240627	135300	162493330	4580	4580	4580	4580	0
418	20240627	135200	162493330	4580	4580	4580	4580	2
419	20240627	135100	162484170	4590	4590	4590	4590	4
420	20240627	135000	162465810	4590	4590	4590	4590	0
421	20240627	134900	162465810	4590	4590	4590	4560	5
422	20240627	134800	162442920	4590	4590	4590	4590	1
423	20240627	134700	162438330	4575	4575	4575	4575	63
424	20240627	134600	162150105	4590	4590	4590	4590	1
425	20240627	134500	162145515	4575	4575	4575	4575	1
426	20240627	134400	162140940	4590	4590	4590	4585	7
427	20240627	134300	162108835	4590	4590	4590	4590	1
428	20240627	134200	162104245	4565	4585	4590	4565	340
429	20240627	134100	160552100	4560	4560	4560	4560	2
430	20240627	134000	160542980	4580	4580	4580	4580	0
431	20240627	133900	160542980	4580	4570	4580	4570	11
432	20240627	133800	160492700	4580	4560	4580	4560	201
433	20240627	133700	159576120	4580	4570	4580	4565	105
434	20240627	133600	159096770	4580	4580	4580	4580	50
435	20240627	133500	158867770	4580	4580	4580	4580	0
436	20240627	133400	158867770	4580	4580	4580	4580	3
437	20240627	133300	158854030	4570	4570	4570	4570	1
438	20240627	133200	158849460	4580	4580	4580	4580	0
439	20240627	133100	158849460	4580	4580	4580	4575	4
440	20240627	133000	158831150	4580	4555	4580	4555	3
441	20240627	132900	158817460	4580	4580	4580	4580	1
442	20240627	132800	158812880	4560	4565	4565	4560	2000
443	20240627	132700	149688785	4580	4580	4580	4580	1
444	20240627	132600	149684205	4565	4565	4565	4565	1
445	20240627	132500	149679640	4580	4580	4580	4580	0
446	20240627	132400	149679640	4580	4580	4580	4580	0
447	20240627	132300	149679640	4580	4580	4580	4580	1
448	20240627	132200	149675060	4565	4565	4565	4565	2
449	20240627	132100	149665930	4570	4570	4570	4570	300
450	20240627	132000	148294930	4590	4590	4590	4590	0
451	20240627	131900	148294930	4590	4580	4590	4580	4
452	20240627	131800	148276580	4580	4580	4580	4580	1
453	20240627	131700	148272000	4590	4590	4590	4590	1
454	20240627	131600	148267410	4590	4590	4590	4590	1
455	20240627	131500	148262820	4570	4590	4590	4570	441
456	20240627	131400	146247430	4570	4570	4570	4570	1
457	20240627	131300	146242860	4590	4590	4590	4590	0
458	20240627	131200	146242860	4590	4590	4590	4590	0
459	20240627	131100	146242860	4590	4570	4590	4570	3
460	20240627	131000	146229130	4590	4590	4590	4590	0
461	20240627	130900	146229130	4590	4580	4590	4575	2001
462	20240627	130800	137074390	4590	4590	4590	4590	1
463	20240627	130700	137069800	4580	4580	4580	4580	2
464	20240627	130600	137060640	4580	4580	4580	4580	4
465	20240627	130500	137042320	4590	4590	4590	4590	2
466	20240627	130400	137033140	4600	4600	4600	4600	1
467	20240627	130300	137028540	4585	4585	4585	4585	1
468	20240627	130200	137023955	4600	4600	4600	4600	30
469	20240627	130100	136885955	4600	4600	4600	4600	0
470	20240627	130000	136885955	4600	4600	4600	4580	119
471	20240627	125900	136340850	4585	4585	4585	4585	12
472	20240627	125800	136285830	4600	4600	4600	4600	0
473	20240627	125700	136285830	4600	4600	4600	4600	0
474	20240627	125600	136285830	4600	4600	4600	4600	12
475	20240627	125500	136230630	4580	4580	4580	4580	1
476	20240627	125400	136226050	4600	4600	4600	4600	0
477	20240627	125300	136226050	4600	4600	4600	4600	0
478	20240627	125200	136226050	4600	4580	4600	4580	3
479	20240627	125100	136212290	4605	4605	4605	4605	0
480	20240627	125000	136212290	4605	4605	4605	4605	0
481	20240627	124900	136212290	4605	4605	4605	4605	1
482	20240627	124800	136207685	4580	4580	4580	4580	2
483	20240627	124700	136198525	4605	4605	4605	4605	0
484	20240627	124600	136198525	4605	4605	4605	4605	0
485	20240627	124500	136198525	4605	4605	4605	4605	0
486	20240627	124400	136198525	4605	4580	4605	4580	2
487	20240627	124300	136189340	4605	4605	4605	4605	0
488	20240627	124200	136189340	4605	4605	4605	4605	100
489	20240627	124100	135728840	4585	4585	4585	4585	105
490	20240627	124000	135247415	4585	4585	4585	4585	2
491	20240627	123900	135238245	4605	4605	4605	4605	0
492	20240627	123800	135238245	4605	4605	4605	4605	1
493	20240627	123700	135233640	4585	4585	4585	4585	0
494	20240627	123600	135233640	4585	4585	4585	4585	2
495	20240627	123500	135224470	4605	4605	4605	4605	0
496	20240627	123400	135224470	4605	4605	4605	4605	0
497	20240627	123300	135224470	4605	4585	4605	4585	2
498	20240627	123200	135215280	4605	4605	4605	4605	0
499	20240627	123100	135215280	4605	4605	4605	4605	0
500	20240627	123000	135215280	4605	4605	4605	4605	0
501	20240627	122900	135215280	4605	4585	4605	4585	3
502	20240627	122800	135201505	4605	4605	4605	4605	0
503	20240627	122700	135201505	4605	4605	4605	4605	0
504	20240627	122600	135201505	4605	4605	4605	4605	2
505	20240627	122500	135192295	4605	4585	4605	4585	2
506	20240627	122400	135183105	4585	4590	4590	4585	200
507	20240627	122300	134266055	4605	4605	4605	4605	1
508	20240627	122200	134261450	4605	4605	4605	4605	2
509	20240627	122100	134252240	4590	4590	4590	4590	2
510	20240627	122000	134243060	4605	4605	4605	4605	0
511	20240627	121900	134243060	4605	4605	4605	4605	1800
512	20240627	121800	125954060	4605	4605	4605	4605	2
513	20240627	121700	125944850	4585	4585	4585	4585	2
514	20240627	121600	125935680	4605	4605	4605	4605	0
515	20240627	121500	125935680	4605	4605	4605	4605	1
516	20240627	121400	125931075	4585	4585	4585	4585	217
517	20240627	121300	124936130	4610	4610	4610	4610	0
518	20240627	121200	124936130	4610	4610	4610	4610	0
519	20240627	121100	124936130	4610	4610	4610	4610	1
520	20240627	121000	124931520	4585	4585	4585	4585	2
521	20240627	120900	124922350	4610	4610	4610	4610	0
522	20240627	120800	124922350	4610	4610	4610	4610	0
523	20240627	120700	124922350	4610	4610	4610	4610	0
524	20240627	120600	124922350	4610	4585	4610	4585	3
525	20240627	120500	124908570	4610	4610	4610	4610	1
526	20240627	120400	124903960	4610	4610	4610	4610	0
527	20240627	120300	124903960	4610	4610	4610	4610	0
528	20240627	120200	124903960	4610	4585	4610	4585	4
529	20240627	120100	124885545	4610	4610	4610	4610	0
530	20240627	120000	124885545	4610	4610	4610	4610	0
531	20240627	115900	124885545	4610	4610	4610	4610	1
532	20240627	115800	124880935	4585	4585	4585	4585	2
533	20240627	115700	124871765	4610	4600	4610	4600	3
534	20240627	115600	124857955	4610	4610	4610	4610	2
535	20240627	115500	124848735	4575	4575	4575	4575	2
536	20240627	115400	124839585	4580	4580	4580	4580	570
537	20240627	115300	122228985	4580	4580	4580	4580	515
538	20240627	115200	119870285	4580	4580	4580	4580	8
539	20240627	115100	119833645	4580	4580	4580	4570	14
540	20240627	115000	119769535	4580	4570	4580	4570	505
541	20240627	114900	117461645	4575	4580	4580	4575	1000
542	20240627	114800	112884145	4580	4580	4580	4580	1
543	20240627	114700	112879565	4570	4570	4570	4570	2
544	20240627	114600	112870425	4580	4580	4580	4580	3
545	20240627	114500	112856685	4580	4570	4580	4570	614
546	20240627	114400	110050515	4570	4570	4570	4570	5
547	20240627	114300	110027665	4570	4570	4570	4560	77
548	20240627	114200	109675965	4570	4575	4575	4560	747
549	20240627	114100	106263525	4575	4580	4580	4575	773
550	20240627	114000	102727015	4580	4580	4580	4580	0
551	20240627	113900	102727015	4580	4590	4590	4580	552
552	20240627	113800	100198785	4590	4585	4590	4585	379
553	20240627	113700	98461065	4590	4590	4590	4590	4
554	20240627	113600	98442705	4590	4585	4590	4585	12
555	20240627	113500	98387635	4590	4590	4590	4590	0
556	20240627	113400	98387635	4590	4590	4590	4585	511
557	20240627	113300	96044645	4580	4580	4580	4580	0
558	20240627	113200	96044645	4580	4590	4590	4580	1451
559	20240627	113100	89389290	4610	4590	4610	4590	501
560	20240627	113000	87089680	4610	4610	4610	4610	1
561	20240627	112900	87085070	4610	4590	4610	4590	428
562	20240627	112800	85120530	4590	4590	4590	4590	2
563	20240627	112700	85111350	4610	4590	4610	4590	72
564	20240627	112600	84780850	4590	4590	4590	4590	0
565	20240627	112500	84780850	4590	4590	4590	4590	1429
566	20240627	112400	78221740	4610	4610	4610	4590	63
567	20240627	112300	77931350	4610	4610	4610	4610	0
568	20240627	112200	77931350	4610	4610	4610	4610	0
569	20240627	112100	77931350	4610	4595	4610	4590	2201
570	20240627	112000	67822530	4595	4600	4615	4595	1068
571	20240627	111900	62909655	4615	4615	4615	4615	0
572	20240627	111800	62909655	4615	4615	4615	4615	0
573	20240627	111700	62909655	4615	4615	4615	4615	1
574	20240627	111600	62905040	4600	4600	4600	4600	2
575	20240627	111500	62895840	4615	4615	4615	4615	0
576	20240627	111400	62895840	4615	4615	4615	4615	0
577	20240627	111300	62895840	4615	4600	4615	4600	2
578	20240627	111200	62886625	4615	4615	4615	4615	0
579	20240627	111100	62886625	4615	4615	4615	4615	0
580	20240627	111000	62886625	4615	4615	4615	4615	0
581	20240627	110900	62886625	4615	4600	4615	4600	3
582	20240627	110800	62872810	4615	4615	4615	4615	2
583	20240627	110700	62863580	4610	4610	4610	4610	1
584	20240627	110600	62858970	4615	4615	4615	4615	1006
585	20240627	110500	58216280	4595	4595	4595	4595	2
586	20240627	110400	58207090	4615	4615	4615	4615	1
587	20240627	110300	58202475	4600	4600	4600	4600	0
588	20240627	110200	58202475	4600	4600	4600	4600	500
589	20240627	110100	55902475	4615	4600	4615	4600	2
590	20240627	110000	55893260	4615	4615	4615	4615	1
591	20240627	105900	55888645	4605	4605	4605	4605	100
592	20240627	105800	55428145	4600	4600	4600	4600	0
593	20240627	105700	55428145	4600	4600	4600	4600	2
594	20240627	105600	55418945	4615	4615	4615	4615	0
595	20240627	105500	55418945	4615	4615	4615	4615	1
596	20240627	105400	55414330	4600	4600	4600	4600	2
597	20240627	105300	55405130	4615	4615	4615	4615	0
598	20240627	105200	55405130	4615	4595	4615	4595	568
599	20240627	105100	52792630	4620	4620	4620	4620	2
600	20240627	105000	52783390	4620	4620	4620	4595	9
601	20240627	104900	52741835	4600	4605	4605	4595	1594
602	20240627	104800	45409535	4635	4635	4635	4635	0
603	20240627	104700	45409535	4635	4635	4635	4635	3
604	20240627	104600	45395630	4605	4605	4605	4605	2
605	20240627	104500	45386420	4635	4635	4635	4635	10
606	20240627	104400	45340070	4635	4635	4635	4635	1
607	20240627	104300	45335435	4605	4605	4605	4605	0
608	20240627	104200	45335435	4605	4635	4635	4605	9
609	20240627	104100	45293750	4635	4635	4635	4635	0
610	20240627	104000	45293750	4635	4635	4635	4635	0
611	20240627	103900	45293750	4635	4635	4635	4635	2
612	20240627	103800	45284480	4605	4605	4605	4605	2
613	20240627	103700	45275270	4635	4605	4635	4605	7
614	20240627	103600	45242945	4605	4640	4640	4605	301
615	20240627	103500	43856790	4630	4620	4640	4620	4
616	20240627	103400	43838280	4640	4640	4640	4640	0
617	20240627	103300	43838280	4640	4640	4640	4640	76
618	20240627	103200	43485640	4640	4640	4640	4640	0
619	20240627	103100	43485640	4640	4620	4640	4620	2
620	20240627	103000	43476380	4640	4640	4640	4640	1
621	20240627	102900	43471740	4605	4635	4640	4605	195
622	20240627	102800	42572450	4605	4605	4605	4605	0
623	20240627	102700	42572450	4605	4605	4605	4605	85
624	20240627	102600	42181025	4640	4640	4640	4640	0
625	20240627	102500	42181025	4640	4640	4640	4640	0
626	20240627	102400	42181025	4640	4640	4640	4640	0
627	20240627	102300	42181025	4640	4605	4640	4605	5
628	20240627	102200	42157905	4640	4640	4640	4640	1
629	20240627	102100	42153265	4640	4640	4640	4640	0
630	20240627	102000	42153265	4640	4605	4640	4605	4
631	20240627	101900	42134750	4605	4605	4605	4605	1
632	20240627	101800	42130145	4640	4640	4640	4640	0
633	20240627	101700	42130145	4640	4610	4640	4600	124
634	20240627	101600	41557725	4610	4610	4610	4610	2
635	20240627	101500	41548505	4640	4640	4640	4640	0
636	20240627	101400	41548505	4640	4640	4640	4640	0
637	20240627	101300	41548505	4640	4640	4640	4640	0
638	20240627	101200	41548505	4640	4625	4640	4625	6
639	20240627	101100	41520740	4640	4640	4640	4640	0
640	20240627	101000	41520740	4640	4640	4640	4640	0
641	20240627	100900	41520740	4640	4640	4640	4640	1
642	20240627	100800	41516100	4640	4610	4640	4610	3
643	20240627	100700	41502240	4640	4640	4640	4640	0
644	20240627	100600	41502240	4640	4640	4640	4640	0
645	20240627	100500	41502240	4640	4640	4640	4640	0
646	20240627	100400	41502240	4640	4610	4640	4610	3
647	20240627	100300	41488380	4640	4640	4640	4640	0
648	20240627	100200	41488380	4640	4640	4640	4640	1
649	20240627	100100	41483740	4640	4640	4640	4640	1
650	20240627	100000	41479100	4610	4640	4640	4610	109
651	20240627	095900	40973370	4640	4640	4640	4640	0
652	20240627	095800	40973370	4640	4640	4640	4640	0
653	20240627	095700	40973370	4640	4605	4640	4605	5
654	20240627	095600	40950250	4640	4605	4640	4605	136
655	20240627	095500	40323330	4600	4600	4600	4600	0
656	20240627	095400	40323330	4600	4600	4600	4600	0
657	20240627	095300	40323330	4600	4600	4600	4600	2
658	20240627	095200	40314130	4615	4615	4615	4615	1
659	20240627	095100	40309515	4600	4600	4600	4600	0
660	20240627	095000	40309515	4600	4600	4600	4600	344
661	20240627	094900	38727115	4600	4625	4625	4600	2
662	20240627	094800	38717890	4630	4630	4630	4630	2
663	20240627	094700	38708630	4625	4635	4635	4625	180
664	20240627	094600	37875230	4635	4635	4635	4635	6
665	20240627	094500	37847420	4635	4635	4635	4600	6
666	20240627	094400	37819680	4600	4620	4620	4600	800
667	20240627	094300	34131640	4620	4630	4630	4620	640
668	20240627	094200	31174650	4645	4645	4645	4645	1
669	20240627	094100	31170005	4630	4640	4645	4630	14
670	20240627	094000	31105060	4645	4645	4645	4645	0
671	20240627	093900	31105060	4645	4645	4645	4645	0
672	20240627	093800	31105060	4645	4630	4645	4630	4
673	20240627	093700	31086495	4645	4645	4645	4645	0
674	20240627	093600	31086495	4645	4645	4645	4645	0
675	20240627	093500	31086495	4645	4645	4645	4645	0
676	20240627	093400	31086495	4645	4620	4645	4620	4
677	20240627	093300	31067965	4650	4650	4650	4650	0
678	20240627	093200	31067965	4650	4650	4650	4620	10
679	20240627	093100	31021555	4650	4635	4650	4635	101
680	20240627	093000	30553405	4650	4640	4650	4640	225
681	20240627	092900	29509395	4645	4650	4650	4645	400
682	20240627	092800	27649895	4670	4670	4670	4670	0
683	20240627	092700	27649895	4670	4650	4670	4650	107
684	20240627	092600	27152325	4675	4660	4675	4650	322
685	20240627	092500	25653475	4680	4680	4680	4680	18
686	20240627	092400	25569235	4680	4680	4680	4680	5
687	20240627	092300	25545835	4680	4665	4680	4610	470
688	20240627	092200	23374230	4690	4665	4690	4665	3
689	20240627	092100	23360210	4690	4690	4690	4665	125
690	20240627	092000	22774560	4690	4690	4690	4690	300
691	20240627	091900	21367560	4690	4615	4690	4615	26
692	20240627	091800	21245700	4690	4630	4690	4630	1701
693	20240627	091700	13342840	4630	4630	4630	4630	2
694	20240627	091600	13333580	4630	4630	4630	4630	1
695	20240627	091500	13328950	4630	4610	4630	4610	66
696	20240627	091400	13023710	4630	4620	4630	4600	331
697	20240627	091300	11500080	4630	4630	4630	4630	0
698	20240627	091200	11500080	4630	4630	4630	4630	0
699	20240627	091100	11500080	4630	4630	4630	4600	140
700	20240627	091000	10851940	4590	4625	4630	4590	30
701	20240627	090900	10713380	4630	4615	4630	4615	775
702	20240627	090800	7136710	4615	4625	4625	4615	1228
703	20240627	090700	1467955	4635	4625	4635	4625	21
704	20240627	090600	1370630	4635	4635	4635	4635	0
705	20240627	090500	1370630	4635	4635	4635	4635	3
706	20240627	090400	1356725	4635	4640	4640	4635	7
707	20240627	090300	1324265	4640	4650	4650	4640	244
708	20240627	090200	189775	4670	4670	4670	4670	0
709	20240627	090100	189775	4670	4645	4670	4645	3
710	20240627	090000	175815	4670	4625	4670	4625	38