KissMeData/217820/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204500	550159405	4255	4255	4255	4255	3851
3	20240627	204400	550159405	4255	4255	4255	4255	0
4	20240627	204300	550159405	4255	4255	4255	4255	0
5	20240627	204200	550159405	4255	4255	4255	4255	0
6	20240627	204100	550159405	4255	4255	4255	4255	0
7	20240627	204000	550159405	4255	4255	4255	4255	0
8	20240627	203900	550159405	4255	4255	4255	4255	0
9	20240627	203800	550159405	4255	4255	4255	4255	0
10	20240627	203700	550159405	4255	4255	4255	4255	0
11	20240627	203600	550159405	4255	4255	4255	4255	0
12	20240627	203500	550159405	4255	4255	4255	4255	0
13	20240627	203400	550159405	4255	4255	4255	4255	0
14	20240627	203300	550159405	4255	4255	4255	4255	0
15	20240627	203200	550159405	4255	4255	4255	4255	0
16	20240627	203100	550159405	4255	4255	4255	4255	0
17	20240627	203000	550159405	4255	4255	4255	4255	0
18	20240627	202900	550159405	4255	4255	4255	4255	0
19	20240627	202800	550159405	4255	4255	4255	4255	0
20	20240627	202700	550159405	4255	4255	4255	4255	0
21	20240627	202600	550159405	4255	4255	4255	4255	0
22	20240627	202500	550159405	4255	4255	4255	4255	0
23	20240627	202400	550159405	4255	4255	4255	4255	0
24	20240627	202300	550159405	4255	4255	4255	4255	0
25	20240627	202200	550159405	4255	4255	4255	4255	0
26	20240627	202100	550159405	4255	4255	4255	4255	0
27	20240627	202000	550159405	4255	4255	4255	4255	0
28	20240627	201900	550159405	4255	4255	4255	4255	0
29	20240627	201800	550159405	4255	4255	4255	4255	0
30	20240627	201700	550159405	4255	4255	4255	4255	0
31	20240627	201600	550159405	4255	4255	4255	4255	0
32	20240627	201500	550159405	4255	4255	4255	4255	3851
33	20240627	201400	550159405	4255	4255	4255	4255	0
34	20240627	201300	550159405	4255	4255	4255	4255	0
35	20240627	201200	550159405	4255	4255	4255	4255	0
36	20240627	201100	550159405	4255	4255	4255	4255	0
37	20240627	201000	550159405	4255	4255	4255	4255	0
38	20240627	200900	550159405	4255	4255	4255	4255	0
39	20240627	200800	550159405	4255	4255	4255	4255	0
40	20240627	200700	550159405	4255	4255	4255	4255	0
41	20240627	200600	550159405	4255	4255	4255	4255	0
42	20240627	200500	550159405	4255	4255	4255	4255	0
43	20240627	200400	550159405	4255	4255	4255	4255	0
44	20240627	200300	550159405	4255	4255	4255	4255	0
45	20240627	200200	550159405	4255	4255	4255	4255	0
46	20240627	200100	550159405	4255	4255	4255	4255	0
47	20240627	200000	550159405	4255	4255	4255	4255	0
48	20240627	195900	550159405	4255	4255	4255	4255	0
49	20240627	195800	550159405	4255	4255	4255	4255	0
50	20240627	195700	550159405	4255	4255	4255	4255	0
51	20240627	195600	550159405	4255	4255	4255	4255	0
52	20240627	195500	550159405	4255	4255	4255	4255	0
53	20240627	195400	550159405	4255	4255	4255	4255	0
54	20240627	195300	550159405	4255	4255	4255	4255	0
55	20240627	195200	550159405	4255	4255	4255	4255	0
56	20240627	195100	550159405	4255	4255	4255	4255	0
57	20240627	195000	550159405	4255	4255	4255	4255	0
58	20240627	194900	550159405	4255	4255	4255	4255	0
59	20240627	194800	550159405	4255	4255	4255	4255	0
60	20240627	194700	550159405	4255	4255	4255	4255	0
61	20240627	194600	550159405	4255	4255	4255	4255	0
62	20240627	194500	550159405	4255	4255	4255	4255	3851
63	20240627	194400	550159405	4255	4255	4255	4255	0
64	20240627	194300	550159405	4255	4255	4255	4255	0
65	20240627	194200	550159405	4255	4255	4255	4255	0
66	20240627	194100	550159405	4255	4255	4255	4255	0
67	20240627	194000	550159405	4255	4255	4255	4255	0
68	20240627	193900	550159405	4255	4255	4255	4255	0
69	20240627	193800	550159405	4255	4255	4255	4255	0
70	20240627	193700	550159405	4255	4255	4255	4255	0
71	20240627	193600	550159405	4255	4255	4255	4255	0
72	20240627	193500	550159405	4255	4255	4255	4255	0
73	20240627	193400	550159405	4255	4255	4255	4255	0
74	20240627	193300	550159405	4255	4255	4255	4255	0
75	20240627	193200	550159405	4255	4255	4255	4255	0
76	20240627	193100	550159405	4255	4255	4255	4255	0
77	20240627	193000	550159405	4255	4255	4255	4255	0
78	20240627	192900	550159405	4255	4255	4255	4255	0
79	20240627	192800	550159405	4255	4255	4255	4255	0
80	20240627	192700	550159405	4255	4255	4255	4255	0
81	20240627	192600	550159405	4255	4255	4255	4255	0
82	20240627	192500	550159405	4255	4255	4255	4255	0
83	20240627	192400	550159405	4255	4255	4255	4255	0
84	20240627	192300	550159405	4255	4255	4255	4255	0
85	20240627	192200	550159405	4255	4255	4255	4255	0
86	20240627	192100	550159405	4255	4255	4255	4255	0
87	20240627	192000	550159405	4255	4255	4255	4255	0
88	20240627	191900	550159405	4255	4255	4255	4255	0
89	20240627	191800	550159405	4255	4255	4255	4255	0
90	20240627	191700	550159405	4255	4255	4255	4255	0
91	20240627	191600	550159405	4255	4255	4255	4255	0
92	20240627	191500	550159405	4255	4255	4255	4255	3851
93	20240627	191400	550159405	4255	4255	4255	4255	0
94	20240627	191300	550159405	4255	4255	4255	4255	0
95	20240627	191200	550159405	4255	4255	4255	4255	0
96	20240627	191100	550159405	4255	4255	4255	4255	0
97	20240627	191000	550159405	4255	4255	4255	4255	0
98	20240627	190900	550159405	4255	4255	4255	4255	0
99	20240627	190800	550159405	4255	4255	4255	4255	0
100	20240627	190700	550159405	4255	4255	4255	4255	0
101	20240627	190600	550159405	4255	4255	4255	4255	0
102	20240627	190500	550159405	4255	4255	4255	4255	0
103	20240627	190400	550159405	4255	4255	4255	4255	0
104	20240627	190300	550159405	4255	4255	4255	4255	0
105	20240627	190200	550159405	4255	4255	4255	4255	0
106	20240627	190100	550159405	4255	4255	4255	4255	0
107	20240627	190000	550159405	4255	4255	4255	4255	0
108	20240627	185900	550159405	4255	4255	4255	4255	0
109	20240627	185800	550159405	4255	4255	4255	4255	0
110	20240627	185700	550159405	4255	4255	4255	4255	0
111	20240627	185600	550159405	4255	4255	4255	4255	0
112	20240627	185500	550159405	4255	4255	4255	4255	0
113	20240627	185400	550159405	4255	4255	4255	4255	0
114	20240627	185300	550159405	4255	4255	4255	4255	0
115	20240627	185200	550159405	4255	4255	4255	4255	0
116	20240627	185100	550159405	4255	4255	4255	4255	0
117	20240627	185000	550159405	4255	4255	4255	4255	0
118	20240627	184900	550159405	4255	4255	4255	4255	0
119	20240627	184800	550159405	4255	4255	4255	4255	0
120	20240627	184700	550159405	4255	4255	4255	4255	0
121	20240627	184600	550159405	4255	4255	4255	4255	0
122	20240627	184500	550159405	4255	4255	4255	4255	3851
123	20240627	184400	550159405	4255	4255	4255	4255	0
124	20240627	184300	550159405	4255	4255	4255	4255	0
125	20240627	184200	550159405	4255	4255	4255	4255	0
126	20240627	184100	550159405	4255	4255	4255	4255	0
127	20240627	184000	550159405	4255	4255	4255	4255	0
128	20240627	183900	550159405	4255	4255	4255	4255	0
129	20240627	183800	550159405	4255	4255	4255	4255	0
130	20240627	183700	550159405	4255	4255	4255	4255	0
131	20240627	183600	550159405	4255	4255	4255	4255	0
132	20240627	183500	550159405	4255	4255	4255	4255	0
133	20240627	183400	550159405	4255	4255	4255	4255	0
134	20240627	183300	550159405	4255	4255	4255	4255	0
135	20240627	183200	550159405	4255	4255	4255	4255	0
136	20240627	183100	550159405	4255	4255	4255	4255	0
137	20240627	183000	550159405	4255	4255	4255	4255	0
138	20240627	182900	550159405	4255	4255	4255	4255	0
139	20240627	182800	550159405	4255	4255	4255	4255	0
140	20240627	182700	550159405	4255	4255	4255	4255	0
141	20240627	182600	550159405	4255	4255	4255	4255	0
142	20240627	182500	550159405	4255	4255	4255	4255	0
143	20240627	182400	550159405	4255	4255	4255	4255	0
144	20240627	182300	550159405	4255	4255	4255	4255	0
145	20240627	182200	550159405	4255	4255	4255	4255	0
146	20240627	182100	550159405	4255	4255	4255	4255	0
147	20240627	182000	550159405	4255	4255	4255	4255	0
148	20240627	181900	550159405	4255	4255	4255	4255	0
149	20240627	181800	550159405	4255	4255	4255	4255	0
150	20240627	181700	550159405	4255	4255	4255	4255	0
151	20240627	181600	550159405	4255	4255	4255	4255	0
152	20240627	181500	550159405	4255	4255	4255	4255	3851
153	20240627	181400	550159405	4255	4255	4255	4255	0
154	20240627	181300	550159405	4255	4255	4255	4255	0
155	20240627	181200	550159405	4255	4255	4255	4255	0
156	20240627	181100	550159405	4255	4255	4255	4255	0
157	20240627	181000	550159405	4255	4255	4255	4255	0
158	20240627	180900	550159405	4255	4255	4255	4255	0
159	20240627	180800	550159405	4255	4255	4255	4255	0
160	20240627	180700	550159405	4255	4255	4255	4255	0
161	20240627	180600	550159405	4255	4255	4255	4255	0
162	20240627	180500	550159405	4255	4255	4255	4255	0
163	20240627	180400	550159405	4255	4255	4255	4255	0
164	20240627	180300	550159405	4255	4255	4255	4255	0
165	20240627	180200	550159405	4255	4255	4255	4255	0
166	20240627	180100	550159405	4255	4255	4255	4255	0
167	20240627	180000	550159405	4255	4255	4255	4255	0
168	20240627	175900	550159405	4255	4255	4255	4255	0
169	20240627	175800	550159405	4255	4255	4255	4255	0
170	20240627	175700	550159405	4255	4255	4255	4255	0
171	20240627	175600	550159405	4255	4255	4255	4255	0
172	20240627	175500	550159405	4255	4255	4255	4255	0
173	20240627	175400	550159405	4255	4255	4255	4255	0
174	20240627	175300	550159405	4255	4255	4255	4255	0
175	20240627	175200	550159405	4255	4255	4255	4255	0
176	20240627	175100	550159405	4255	4255	4255	4255	0
177	20240627	175000	550159405	4255	4255	4255	4255	0
178	20240627	174900	550159405	4255	4255	4255	4255	0
179	20240627	174800	550159405	4255	4255	4255	4255	0
180	20240627	174700	550159405	4255	4255	4255	4255	0
181	20240627	174600	550159405	4255	4255	4255	4255	0
182	20240627	174500	550159405	4255	4255	4255	4255	3851
183	20240627	174400	550159405	4255	4255	4255	4255	0
184	20240627	174300	550159405	4255	4255	4255	4255	0
185	20240627	174200	550159405	4255	4255	4255	4255	0
186	20240627	174100	550159405	4255	4255	4255	4255	0
187	20240627	174000	550159405	4255	4255	4255	4255	0
188	20240627	173900	550159405	4255	4255	4255	4255	0
189	20240627	173800	550159405	4255	4255	4255	4255	0
190	20240627	173700	550159405	4255	4255	4255	4255	0
191	20240627	173600	550159405	4255	4255	4255	4255	0
192	20240627	173500	550159405	4255	4255	4255	4255	0
193	20240627	173400	550159405	4255	4255	4255	4255	0
194	20240627	173300	550159405	4255	4255	4255	4255	0
195	20240627	173200	550159405	4255	4255	4255	4255	0
196	20240627	173100	550159405	4255	4255	4255	4255	0
197	20240627	173000	550159405	4255	4255	4255	4255	0
198	20240627	172900	550159405	4255	4255	4255	4255	0
199	20240627	172800	550159405	4255	4255	4255	4255	0
200	20240627	172700	550159405	4255	4255	4255	4255	0
201	20240627	172600	550159405	4255	4255	4255	4255	0
202	20240627	172500	550159405	4255	4255	4255	4255	0
203	20240627	172400	550159405	4255	4255	4255	4255	0
204	20240627	172300	550159405	4255	4255	4255	4255	0
205	20240627	172200	550159405	4255	4255	4255	4255	0
206	20240627	172100	550159405	4255	4255	4255	4255	0
207	20240627	172000	550159405	4255	4255	4255	4255	0
208	20240627	171900	550159405	4255	4255	4255	4255	0
209	20240627	171800	550159405	4255	4255	4255	4255	0
210	20240627	171700	550159405	4255	4255	4255	4255	0
211	20240627	171600	550159405	4255	4255	4255	4255	0
212	20240627	171500	550159405	4255	4255	4255	4255	3851
213	20240627	171400	550159405	4255	4255	4255	4255	0
214	20240627	171300	550159405	4255	4255	4255	4255	0
215	20240627	171200	550159405	4255	4255	4255	4255	0
216	20240627	171100	550159405	4255	4255	4255	4255	0
217	20240627	171000	550159405	4255	4255	4255	4255	0
218	20240627	170900	550159405	4255	4255	4255	4255	0
219	20240627	170800	550159405	4255	4255	4255	4255	0
220	20240627	170700	550159405	4255	4255	4255	4255	0
221	20240627	170600	550159405	4255	4255	4255	4255	0
222	20240627	170500	550159405	4255	4255	4255	4255	0
223	20240627	170400	550159405	4255	4255	4255	4255	0
224	20240627	170300	550159405	4255	4255	4255	4255	0
225	20240627	170200	550159405	4255	4255	4255	4255	0
226	20240627	170100	550159405	4255	4255	4255	4255	0
227	20240627	170000	550159405	4255	4255	4255	4255	0
228	20240627	165900	550159405	4255	4255	4255	4255	0
229	20240627	165800	550159405	4255	4255	4255	4255	0
230	20240627	165700	550159405	4255	4255	4255	4255	0
231	20240627	165600	550159405	4255	4255	4255	4255	0
232	20240627	165500	550159405	4255	4255	4255	4255	0
233	20240627	165400	550159405	4255	4255	4255	4255	0
234	20240627	165300	550159405	4255	4255	4255	4255	0
235	20240627	165200	550159405	4255	4255	4255	4255	0
236	20240627	165100	550159405	4255	4255	4255	4255	0
237	20240627	165000	550159405	4255	4255	4255	4255	0
238	20240627	164900	550159405	4255	4255	4255	4255	0
239	20240627	164800	550159405	4255	4255	4255	4255	0
240	20240627	164700	550159405	4255	4255	4255	4255	0
241	20240627	164600	550159405	4255	4255	4255	4255	0
242	20240627	164500	550159405	4255	4255	4255	4255	3851
243	20240627	164400	550159405	4255	4255	4255	4255	0
244	20240627	164300	550159405	4255	4255	4255	4255	0
245	20240627	164200	550159405	4255	4255	4255	4255	0
246	20240627	164100	550159405	4255	4255	4255	4255	0
247	20240627	164000	550159405	4255	4255	4255	4255	0
248	20240627	163900	550159405	4255	4255	4255	4255	0
249	20240627	163800	550159405	4255	4255	4255	4255	0
250	20240627	163700	550159405	4255	4255	4255	4255	0
251	20240627	163600	550159405	4255	4255	4255	4255	0
252	20240627	163500	550159405	4255	4255	4255	4255	0
253	20240627	163400	550159405	4255	4255	4255	4255	0
254	20240627	163300	550159405	4255	4255	4255	4255	0
255	20240627	163200	550159405	4255	4255	4255	4255	0
256	20240627	163100	550159405	4255	4255	4255	4255	0
257	20240627	163000	550159405	4255	4255	4255	4255	0
258	20240627	162900	550159405	4255	4255	4255	4255	0
259	20240627	162800	550159405	4255	4255	4255	4255	0
260	20240627	162700	550159405	4255	4255	4255	4255	0
261	20240627	162600	550159405	4255	4255	4255	4255	0
262	20240627	162500	550159405	4255	4255	4255	4255	0
263	20240627	162400	550159405	4255	4255	4255	4255	0
264	20240627	162300	550159405	4255	4255	4255	4255	0
265	20240627	162200	550159405	4255	4255	4255	4255	0
266	20240627	162100	550159405	4255	4255	4255	4255	0
267	20240627	162000	550159405	4255	4255	4255	4255	0
268	20240627	161900	550159405	4255	4255	4255	4255	0
269	20240627	161800	550159405	4255	4255	4255	4255	0
270	20240627	161700	550159405	4255	4255	4255	4255	0
271	20240627	161600	550159405	4255	4255	4255	4255	0
272	20240627	161500	550159405	4255	4255	4255	4255	3851
273	20240627	161400	550159405	4255	4255	4255	4255	0
274	20240627	161300	550159405	4255	4255	4255	4255	0
275	20240627	161200	550159405	4255	4255	4255	4255	0
276	20240627	161100	550159405	4255	4255	4255	4255	0
277	20240627	161000	550159405	4255	4255	4255	4255	0
278	20240627	160900	550159405	4255	4255	4255	4255	0
279	20240627	160800	550159405	4255	4255	4255	4255	0
280	20240627	160700	550159405	4255	4255	4255	4255	0
281	20240627	160600	550159405	4255	4255	4255	4255	0
282	20240627	160500	550159405	4255	4255	4255	4255	0
283	20240627	160400	550159405	4255	4255	4255	4255	0
284	20240627	160300	550159405	4255	4255	4255	4255	0
285	20240627	160200	550159405	4255	4255	4255	4255	0
286	20240627	160100	550159405	4255	4255	4255	4255	0
287	20240627	160000	550159405	4255	4255	4255	4255	0
288	20240627	155900	550159405	4255	4255	4255	4255	0
289	20240627	155800	550159405	4255	4255	4255	4255	0
290	20240627	155700	550159405	4255	4255	4255	4255	0
291	20240627	155600	550159405	4255	4255	4255	4255	0
292	20240627	155500	550159405	4255	4255	4255	4255	0
293	20240627	155400	550159405	4255	4255	4255	4255	0
294	20240627	155300	550159405	4255	4255	4255	4255	0
295	20240627	155200	550159405	4255	4255	4255	4255	0
296	20240627	155100	550159405	4255	4255	4255	4255	0
297	20240627	155000	550159405	4255	4255	4255	4255	0
298	20240627	154900	550159405	4255	4255	4255	4255	0
299	20240627	154800	550159405	4255	4255	4255	4255	0
300	20240627	154700	550159405	4255	4255	4255	4255	0
301	20240627	154600	550159405	4255	4255	4255	4255	0
302	20240627	154500	550159405	4255	4255	4255	4255	3851
303	20240627	154400	550159405	4255	4255	4255	4255	0
304	20240627	154300	550159405	4255	4255	4255	4255	0
305	20240627	154200	550159405	4255	4255	4255	4255	0
306	20240627	154100	550159405	4255	4255	4255	4255	0
307	20240627	154000	550159405	4255	4255	4255	4255	0
308	20240627	153900	550159405	4255	4255	4255	4255	0
309	20240627	153800	550159405	4255	4255	4255	4255	0
310	20240627	153700	550159405	4255	4255	4255	4255	0
311	20240627	153600	550159405	4255	4255	4255	4255	0
312	20240627	153500	550159405	4255	4255	4255	4255	0
313	20240627	153400	550159405	4255	4255	4255	4255	0
314	20240627	153300	550159405	4255	4255	4255	4255	0
315	20240627	153200	550159405	4255	4255	4255	4255	0
316	20240627	153100	550159405	4255	4255	4255	4255	0
317	20240627	153000	550159405	4255	4255	4255	4255	3851
318	20240627	152900	533773400	4255	4255	4255	4255	0
319	20240627	152800	533773400	4255	4255	4255	4255	0
320	20240627	152700	533773400	4255	4255	4255	4255	0
321	20240627	152600	533773400	4255	4255	4255	4255	0
322	20240627	152500	533773400	4255	4255	4255	4255	0
323	20240627	152400	533773400	4255	4255	4255	4255	0
324	20240627	152300	533773400	4255	4255	4255	4255	0
325	20240627	152200	533773400	4255	4255	4255	4255	0
326	20240627	152100	533773400	4255	4255	4255	4255	0
327	20240627	152000	533773400	4255	4255	4255	4255	0
328	20240627	151900	533773400	4255	4265	4265	4255	2640
329	20240627	151800	522540130	4260	4270	4270	4260	3410
330	20240627	151700	508013200	4270	4265	4270	4260	1488
331	20240627	151600	501668935	4270	4270	4275	4260	138
332	20240627	151500	501080985	4260	4270	4280	4260	633
333	20240627	151400	498381630	4270	4270	4270	4265	137
334	20240627	151300	497796645	4270	4270	4270	4265	14
335	20240627	151200	497736870	4270	4265	4270	4265	417
336	20240627	151100	495956905	4265	4265	4265	4260	409
337	20240627	151000	494214025	4265	4265	4265	4260	1037
338	20240627	150900	489791225	4265	4260	4265	4260	16
339	20240627	150800	489722990	4265	4265	4265	4265	862
340	20240627	150700	486046560	4265	4265	4265	4265	724
341	20240627	150600	482958700	4270	4265	4270	4265	31
342	20240627	150500	482826335	4265	4275	4275	4265	2182
343	20240627	150400	473512560	4275	4275	4275	4275	85
344	20240627	150300	473149185	4275	4275	4275	4275	459
345	20240627	150200	471186960	4280	4275	4280	4275	862
346	20240627	150100	467500100	4280	4275	4280	4275	35
347	20240627	150000	467350445	4280	4280	4280	4275	58
348	20240627	145900	467102420	4280	4275	4280	4270	3375
349	20240627	145800	452687775	4275	4280	4280	4275	2
350	20240627	145700	452679220	4275	4275	4275	4275	2
351	20240627	145600	452670670	4275	4280	4280	4275	2
352	20240627	145500	452662115	4275	4270	4275	4270	12
353	20240627	145400	452610820	4275	4280	4280	4275	844
354	20240627	145300	449002700	4280	4275	4280	4275	36
355	20240627	145200	448848625	4280	4275	4280	4275	63
356	20240627	145100	448578990	4280	4280	4280	4280	3
357	20240627	145000	448566150	4280	4280	4280	4275	8
358	20240627	144900	448531915	4275	4275	4275	4275	1280
359	20240627	144800	443059915	4280	4280	4280	4280	73
360	20240627	144700	442747475	4280	4285	4285	4280	5204
361	20240627	144600	420474250	4280	4285	4285	4280	2
362	20240627	144500	420465685	4285	4285	4285	4285	1132
363	20240627	144400	415615065	4290	4285	4290	4285	72
364	20240627	144300	415306435	4285	4285	4285	4285	1
365	20240627	144200	415302150	4285	4285	4285	4285	26
366	20240627	144100	415190740	4290	4285	4290	4285	101
367	20240627	144000	414757455	4290	4290	4290	4285	1158
368	20240627	143900	409794635	4290	4290	4290	4290	20
369	20240627	143800	409708835	4290	4285	4290	4285	26
370	20240627	143700	409597405	4290	4290	4290	4290	0
371	20240627	143600	409597405	4290	4290	4290	4290	2
372	20240627	143500	409588825	4290	4285	4290	4285	28
373	20240627	143400	409468835	4285	4290	4290	4285	1688
374	20240627	143300	402235740	4290	4290	4290	4290	2
375	20240627	143200	402227160	4290	4290	4290	4290	2
376	20240627	143100	402218580	4290	4290	4290	4290	56
377	20240627	143000	401978340	4285	4285	4285	4285	80
378	20240627	142900	401635540	4290	4290	4290	4290	0
379	20240627	142800	401635540	4290	4290	4290	4290	66
380	20240627	142700	401352400	4290	4290	4290	4290	0
381	20240627	142600	401352400	4290	4290	4290	4290	82
382	20240627	142500	401000620	4290	4295	4295	4290	1028
383	20240627	142400	396590370	4295	4295	4295	4295	1
384	20240627	142300	396586075	4295	4295	4295	4295	21
385	20240627	142200	396495880	4295	4295	4295	4295	50
386	20240627	142100	396281130	4295	4290	4300	4285	7258
387	20240627	142000	365143800	4295	4295	4295	4295	4
388	20240627	141900	365126620	4295	4295	4295	4295	1392
389	20240627	141800	359147980	4300	4300	4300	4300	194
390	20240627	141700	358313780	4295	4295	4295	4295	29
391	20240627	141600	358189225	4300	4300	4300	4300	204
392	20240627	141500	357312025	4300	4300	4300	4300	10
393	20240627	141400	357269025	4300	4300	4300	4300	200
394	20240627	141300	356409025	4300	4300	4300	4300	0
395	20240627	141200	356409025	4300	4300	4300	4300	0
396	20240627	141100	356409025	4300	4300	4300	4300	232
397	20240627	141000	355411425	4300	4300	4300	4300	20
398	20240627	140900	355325425	4300	4300	4300	4295	84
399	20240627	140800	354964475	4300	4300	4300	4300	75
400	20240627	140700	354641975	4300	4300	4300	4300	1
401	20240627	140600	354637675	4295	4295	4295	4295	227
402	20240627	140500	353662710	4300	4295	4300	4295	600
403	20240627	140400	351085210	4300	4295	4300	4295	301
404	20240627	140300	349792410	4295	4300	4300	4295	11
405	20240627	140200	349745115	4300	4300	4300	4300	1
406	20240627	140100	349740815	4300	4300	4300	4300	0
407	20240627	140000	349740815	4300	4300	4300	4300	0
408	20240627	135900	349740815	4300	4300	4300	4300	2
409	20240627	135800	349732215	4300	4305	4305	4295	1487
410	20240627	135700	343338460	4300	4300	4300	4300	0
411	20240627	135600	343338460	4300	4300	4300	4300	0
412	20240627	135500	343338460	4300	4300	4300	4300	79
413	20240627	135400	342998760	4305	4305	4305	4305	78
414	20240627	135300	342662970	4305	4305	4305	4300	481
415	20240627	135200	340594265	4305	4305	4305	4305	6
416	20240627	135100	340568435	4305	4305	4305	4305	110
417	20240627	135000	340094885	4305	4305	4305	4305	50
418	20240627	134900	339879635	4305	4305	4305	4305	23
419	20240627	134800	339780620	4305	4300	4305	4300	5
420	20240627	134700	339759105	4305	4310	4310	4305	48
421	20240627	134600	339552370	4310	4305	4310	4305	16
422	20240627	134500	339483485	4305	4305	4305	4305	17
423	20240627	134400	339410300	4305	4305	4305	4305	5
424	20240627	134300	339388775	4305	4305	4305	4305	133
425	20240627	134200	338816210	4310	4310	4310	4310	10
426	20240627	134100	338773110	4305	4305	4305	4305	0
427	20240627	134000	338773110	4305	4305	4305	4305	50
428	20240627	133900	338557860	4305	4305	4305	4305	1
429	20240627	133800	338553555	4310	4310	4310	4310	20
430	20240627	133700	338467355	4310	4310	4310	4310	6
431	20240627	133600	338441495	4310	4310	4310	4310	1
432	20240627	133500	338437185	4305	4305	4305	4305	89
433	20240627	133400	338054040	4305	4305	4305	4305	0
434	20240627	133300	338054040	4305	4305	4305	4305	53
435	20240627	133200	337825875	4305	4305	4305	4305	10
436	20240627	133100	337782825	4305	4305	4305	4305	50
437	20240627	133000	337567575	4305	4305	4305	4305	0
438	20240627	132900	337567575	4305	4305	4305	4305	0
439	20240627	132800	337567575	4305	4305	4305	4305	0
440	20240627	132700	337567575	4305	4305	4305	4305	1
441	20240627	132600	337563270	4300	4300	4300	4300	3
442	20240627	132500	337550370	4300	4300	4300	4300	461
443	20240627	132400	335568070	4300	4300	4300	4300	1
444	20240627	132300	335563770	4295	4295	4295	4295	0
445	20240627	132200	335563770	4295	4295	4295	4295	150
446	20240627	132100	334919520	4295	4295	4295	4295	31
447	20240627	132000	334786375	4295	4295	4295	4295	2
448	20240627	131900	334777785	4295	4295	4295	4295	2
449	20240627	131800	334769195	4295	4295	4295	4295	1
450	20240627	131700	334764900	4290	4295	4295	4290	74
451	20240627	131600	334447415	4290	4290	4290	4290	76
452	20240627	131500	334121375	4290	4290	4290	4290	10
453	20240627	131400	334078475	4290	4290	4290	4290	151
454	20240627	131300	333430685	4290	4290	4290	4285	211
455	20240627	131200	332526495	4290	4290	4290	4290	773
456	20240627	131100	329210325	4290	4290	4290	4290	47
457	20240627	131000	329008695	4290	4290	4290	4290	100
458	20240627	130900	328579695	4290	4290	4290	4290	4
459	20240627	130800	328562535	4290	4290	4290	4290	1
460	20240627	130700	328558245	4290	4290	4290	4290	1
461	20240627	130600	328553955	4290	4290	4290	4290	120
462	20240627	130500	328039155	4290	4290	4290	4290	113
463	20240627	130400	327554385	4295	4295	4295	4295	0
464	20240627	130300	327554385	4295	4295	4295	4295	1182
465	20240627	130200	322477695	4295	4295	4295	4295	0
466	20240627	130100	322477695	4295	4295	4295	4295	14
467	20240627	130000	322417565	4295	4290	4295	4290	195
468	20240627	125900	321580840	4290	4295	4295	4290	36
469	20240627	125800	321426370	4290	4290	4290	4290	54
470	20240627	125700	321194710	4290	4290	4290	4290	5
471	20240627	125600	321173260	4290	4285	4290	4285	1041
472	20240627	125500	316711365	4290	4290	4290	4285	162
473	20240627	125400	316016885	4285	4290	4290	4285	1041
474	20240627	125300	311556045	4290	4290	4290	4290	35
475	20240627	125200	311405895	4295	4295	4295	4295	0
476	20240627	125100	311405895	4295	4295	4295	4295	58
477	20240627	125000	311156785	4295	4295	4295	4290	464
478	20240627	124900	309164910	4295	4295	4295	4295	300
479	20240627	124800	307876410	4295	4295	4295	4295	0
480	20240627	124700	307876410	4295	4295	4295	4295	0
481	20240627	124600	307876410	4295	4295	4295	4295	0
482	20240627	124500	307876410	4295	4295	4295	4295	16
483	20240627	124400	307807690	4295	4295	4295	4295	3
484	20240627	124300	307794805	4290	4290	4295	4285	934
485	20240627	124200	303788990	4295	4290	4295	4290	63
486	20240627	124100	303518655	4295	4295	4295	4295	51
487	20240627	124000	303299610	4295	4295	4295	4295	130
488	20240627	123900	302741260	4295	4295	4295	4295	31
489	20240627	123800	302608115	4295	4295	4295	4295	13
490	20240627	123700	302552280	4295	4295	4295	4295	1
491	20240627	123600	302547985	4290	4290	4290	4290	0
492	20240627	123500	302547985	4290	4290	4290	4290	0
493	20240627	123400	302547985	4290	4290	4290	4290	0
494	20240627	123300	302547985	4290	4290	4290	4290	88
495	20240627	123200	302170465	4295	4295	4295	4295	0
496	20240627	123100	302170465	4295	4295	4295	4295	2
497	20240627	123000	302161875	4295	4290	4295	4290	426
498	20240627	122900	300334275	4290	4290	4290	4290	0
499	20240627	122800	300334275	4290	4295	4295	4290	84
500	20240627	122700	299973865	4295	4295	4295	4295	0
501	20240627	122600	299973865	4295	4295	4295	4295	0
502	20240627	122500	299973865	4295	4295	4295	4295	1
503	20240627	122400	299969570	4295	4295	4295	4295	14
504	20240627	122300	299909440	4295	4295	4295	4295	83
505	20240627	122200	299552955	4295	4295	4295	4295	44
506	20240627	122100	299363975	4295	4295	4295	4295	5
507	20240627	122000	299342500	4295	4295	4295	4295	22
508	20240627	121900	299248010	4295	4295	4295	4295	0
509	20240627	121800	299248010	4295	4295	4295	4295	0
510	20240627	121700	299248010	4295	4295	4295	4290	496
511	20240627	121600	297119815	4295	4295	4295	4295	11
512	20240627	121500	297072570	4300	4300	4300	4300	2
513	20240627	121400	297063970	4300	4300	4300	4300	50
514	20240627	121300	296848970	4300	4300	4300	4300	0
515	20240627	121200	296848970	4300	4295	4300	4295	33
516	20240627	121100	296707225	4295	4295	4295	4295	110
517	20240627	121000	296234775	4295	4295	4295	4295	2
518	20240627	120900	296226185	4295	4295	4295	4295	10
519	20240627	120800	296183235	4310	4310	4310	4310	0
520	20240627	120700	296183235	4310	4310	4310	4310	0
521	20240627	120600	296183235	4310	4310	4310	4310	0
522	20240627	120500	296183235	4310	4310	4310	4310	0
523	20240627	120400	296183235	4310	4295	4310	4295	22
524	20240627	120300	296088595	4295	4305	4305	4295	137
525	20240627	120200	295500150	4310	4310	4310	4310	1
526	20240627	120100	295495840	4310	4310	4310	4310	1
527	20240627	120000	295491530	4310	4310	4310	4310	0
528	20240627	115900	295491530	4310	4310	4310	4310	0
529	20240627	115800	295491530	4310	4310	4310	4310	3
530	20240627	115700	295478600	4315	4315	4315	4315	0
531	20240627	115600	295478600	4315	4315	4315	4315	29
532	20240627	115500	295353465	4315	4290	4315	4290	824
533	20240627	115400	291818475	4295	4300	4300	4295	2539
534	20240627	115300	280908930	4315	4315	4315	4300	823
535	20240627	115200	277370000	4300	4315	4315	4300	3001
536	20240627	115100	264460120	4310	4310	4310	4310	200
537	20240627	115000	263598120	4310	4310	4310	4310	371
538	20240627	114900	261999110	4310	4310	4310	4310	6
539	20240627	114800	261973250	4310	4310	4310	4310	5
540	20240627	114700	261951700	4310	4310	4310	4310	3
541	20240627	114600	261938770	4310	4310	4310	4310	2
542	20240627	114500	261930150	4310	4310	4310	4310	0
543	20240627	114400	261930150	4310	4310	4310	4310	0
544	20240627	114300	261930150	4310	4310	4310	4310	0
545	20240627	114200	261930150	4310	4310	4310	4310	66
546	20240627	114100	261645690	4310	4310	4310	4310	1
547	20240627	114000	261641380	4310	4315	4315	4310	82
548	20240627	113900	261287710	4315	4315	4315	4315	1
549	20240627	113800	261283395	4305	4305	4305	4305	70
550	20240627	113700	260982045	4305	4305	4305	4305	13
551	20240627	113600	260926080	4305	4305	4305	4305	417
552	20240627	113500	259130895	4305	4305	4305	4305	82
553	20240627	113400	258777885	4305	4310	4310	4305	163
554	20240627	113300	258076155	4320	4320	4320	4320	0
555	20240627	113200	258076155	4320	4320	4320	4320	1
556	20240627	113100	258071835	4305	4305	4305	4305	83
557	20240627	113000	257714520	4305	4305	4305	4305	0
558	20240627	112900	257714520	4305	4305	4305	4305	0
559	20240627	112800	257714520	4305	4305	4305	4305	20
560	20240627	112700	257628420	4305	4305	4305	4305	202
561	20240627	112600	256758810	4320	4315	4320	4305	2038
562	20240627	112500	247969005	4320	4320	4320	4320	100
563	20240627	112400	247537005	4320	4320	4320	4320	0
564	20240627	112300	247537005	4320	4320	4320	4320	12
565	20240627	112200	247485165	4320	4320	4320	4320	16
566	20240627	112100	247416045	4320	4320	4320	4320	0
567	20240627	112000	247416045	4320	4320	4320	4320	1
568	20240627	111900	247411725	4315	4315	4315	4315	0
569	20240627	111800	247411725	4315	4315	4315	4315	132
570	20240627	111700	246842145	4315	4315	4315	4315	132
571	20240627	111600	246272565	4315	4315	4315	4315	0
572	20240627	111500	246272565	4315	4315	4320	4315	554
573	20240627	111400	243879985	4315	4315	4315	4315	148
574	20240627	111300	243241365	4310	4310	4310	4310	0
575	20240627	111200	243241365	4310	4310	4315	4310	2862
576	20240627	111100	230892135	4310	4315	4315	4310	57
577	20240627	111000	230646230	4315	4315	4315	4315	0
578	20240627	110900	230646230	4315	4315	4315	4315	4
579	20240627	110800	230628970	4315	4310	4315	4310	2
580	20240627	110700	230620345	4300	4305	4305	4300	122
581	20240627	110600	230095710	4305	4300	4305	4300	261
582	20240627	110500	228973400	4305	4305	4305	4305	0
583	20240627	110400	228973400	4305	4315	4315	4300	1568
584	20240627	110300	222229720	4315	4315	4315	4315	1
585	20240627	110200	222225405	4315	4315	4315	4315	2
586	20240627	110100	222216775	4305	4305	4315	4305	1051
587	20240627	110000	217692200	4305	4305	4310	4305	311
588	20240627	105900	216353340	4305	4310	4310	4305	160
589	20240627	105800	215664520	4305	4305	4305	4305	304
590	20240627	105700	214355800	4310	4315	4315	4310	13
591	20240627	105600	214299735	4310	4305	4320	4305	23
592	20240627	105500	214200625	4310	4305	4320	4305	25
593	20240627	105400	214092930	4305	4320	4320	4305	480
594	20240627	105300	212026465	4305	4320	4320	4305	212
595	20240627	105200	211112890	4310	4320	4320	4310	101
596	20240627	105100	210677420	4325	4320	4325	4320	283
597	20240627	105000	209454855	4320	4305	4320	4305	251
598	20240627	104900	208374285	4300	4305	4305	4300	1361
599	20240627	104800	202520175	4330	4330	4330	4305	117
600	20240627	104700	202015835	4330	4340	4340	4330	8
601	20240627	104600	201981125	4340	4350	4350	4300	4113
602	20240627	104500	184279040	4315	4315	4315	4310	2030
603	20240627	104400	175527825	4350	4350	4350	4350	8
604	20240627	104300	175493025	4350	4340	4350	4315	81
605	20240627	104200	175142700	4340	4340	4340	4315	45
606	20240627	104100	174948150	4340	4320	4340	4315	88
607	20240627	104000	174568370	4340	4315	4340	4315	29
608	20240627	103900	174443210	4310	4345	4345	4310	10001
609	20240627	103800	131307135	4325	4335	4335	4325	2000
610	20240627	103700	122652885	4330	4350	4350	4330	2001
611	20240627	103600	113987845	4350	4350	4350	4350	0
612	20240627	103500	113987845	4350	4350	4350	4350	0
613	20240627	103400	113987845	4350	4350	4350	4350	96
614	20240627	103300	113570245	4355	4335	4355	4330	113
615	20240627	103200	113080325	4335	4335	4335	4335	300
616	20240627	103100	111779825	4335	4340	4340	4335	2015
617	20240627	103000	103034745	4340	4350	4350	4340	149
618	20240627	102900	102386940	4350	4355	4355	4350	132
619	20240627	102800	101812735	4355	4355	4355	4355	20
620	20240627	102700	101725635	4360	4360	4360	4360	3
621	20240627	102600	101712555	4360	4360	4360	4360	50
622	20240627	102500	101494555	4355	4355	4355	4355	0
623	20240627	102400	101494555	4355	4355	4355	4355	35
624	20240627	102300	101342130	4355	4355	4355	4355	200
625	20240627	102200	100471130	4355	4355	4355	4355	5
626	20240627	102100	100449355	4355	4360	4360	4355	24
627	20240627	102000	100344825	4360	4360	4360	4360	0
628	20240627	101900	100344825	4360	4350	4360	4350	4
629	20240627	101800	100327415	4350	4350	4350	4350	7
630	20240627	101700	100296965	4355	4355	4355	4355	16
631	20240627	101600	100227285	4355	4355	4355	4355	10
632	20240627	101500	100183735	4355	4355	4355	4355	7
633	20240627	101400	100153250	4360	4360	4360	4360	0
634	20240627	101300	100153250	4360	4360	4360	4360	8
635	20240627	101200	100118370	4330	4335	4335	4330	450
636	20240627	101100	98169615	4355	4335	4355	4335	104
637	20240627	101000	97718655	4360	4340	4360	4330	5002
638	20240627	100900	76037365	4360	4360	4360	4360	4
639	20240627	100800	76019925	4360	4360	4360	4360	5
640	20240627	100700	75998125	4360	4360	4360	4360	10
641	20240627	100600	75954525	4360	4360	4360	4360	1
642	20240627	100500	75950165	4365	4345	4365	4345	3
643	20240627	100400	75937110	4340	4340	4340	4340	194
644	20240627	100300	75095150	4340	4345	4365	4340	128
645	20240627	100200	74539585	4365	4365	4365	4340	302
646	20240627	100100	73227580	4345	4350	4350	4345	100
647	20240627	100000	72793070	4345	4360	4360	4345	154
648	20240627	095900	72123860	4345	4365	4365	4345	310
649	20240627	095800	70776330	4350	4350	4350	4350	59
650	20240627	095700	70519680	4345	4350	4350	4345	145
651	20240627	095600	69889425	4350	4350	4350	4350	61
652	20240627	095500	69624075	4365	4350	4365	4345	648
653	20240627	095400	66808400	4345	4360	4365	4345	1932
654	20240627	095300	58401415	4360	4360	4360	4360	2
655	20240627	095200	58392695	4360	4360	4360	4360	88
656	20240627	095100	58009015	4365	4360	4365	4355	39
657	20240627	095000	57839150	4355	4375	4375	4355	190
658	20240627	094900	57011495	4355	4380	4380	4355	2459
659	20240627	094800	46283310	4375	4375	4375	4375	0
660	20240627	094700	46283310	4375	4375	4375	4375	13
661	20240627	094600	46226435	4375	4375	4375	4375	5
662	20240627	094500	46204560	4365	4365	4365	4360	508
663	20240627	094400	43987180	4360	4360	4360	4360	112
664	20240627	094300	43498860	4375	4375	4375	4375	6
665	20240627	094200	43472610	4360	4375	4375	4360	352
666	20240627	094100	41933920	4390	4390	4390	4390	0
667	20240627	094000	41933920	4390	4390	4390	4390	0
668	20240627	093900	41933920	4390	4390	4390	4390	0
669	20240627	093800	41933920	4390	4390	4390	4390	0
670	20240627	093700	41933920	4390	4390	4390	4390	12
671	20240627	093600	41881240	4390	4365	4390	4360	201
672	20240627	093500	41002025	4390	4390	4390	4390	100
673	20240627	093400	40563025	4390	4390	4390	4390	1
674	20240627	093300	40558635	4390	4390	4390	4390	1
675	20240627	093200	40554245	4360	4390	4390	4360	301
676	20240627	093100	39238885	4360	4390	4390	4360	103
677	20240627	093000	38789715	4360	4360	4360	4360	112
678	20240627	092900	38301395	4360	4390	4395	4360	1553
679	20240627	092800	31511930	4370	4370	4370	4370	2
680	20240627	092700	31503190	4370	4370	4370	4370	0
681	20240627	092600	31503190	4370	4370	4390	4360	537
682	20240627	092500	29158620	4370	4370	4370	4370	85
683	20240627	092400	28787170	4370	4370	4395	4370	65
684	20240627	092300	28503090	4370	4375	4375	4370	378
685	20240627	092200	26850605	4375	4380	4380	4375	22
686	20240627	092100	26754315	4380	4380	4380	4380	15
687	20240627	092000	26688615	4390	4395	4395	4390	1035
688	20240627	091900	22144790	4395	4395	4395	4395	1
689	20240627	091800	22140395	4375	4375	4375	4375	0
690	20240627	091700	22140395	4375	4395	4395	4375	122
691	20240627	091600	21606605	4395	4400	4400	4395	9
692	20240627	091500	21567025	4400	4400	4400	4400	0
693	20240627	091400	21567025	4400	4375	4400	4375	3
694	20240627	091300	21553875	4400	4400	4400	4400	2
695	20240627	091200	21545075	4400	4400	4400	4400	26
696	20240627	091100	21430675	4400	4370	4400	4370	33
697	20240627	091000	21286435	4370	4375	4375	4365	719
698	20240627	090900	18144575	4370	4395	4395	4370	41
699	20240627	090800	17965280	4400	4375	4400	4375	119
700	20240627	090700	17443700	4370	4370	4375	4370	192
701	20240627	090600	16604645	4370	4375	4375	4365	938
702	20240627	090500	12505605	4375	4385	4385	4375	203
703	20240627	090400	11616485	4385	4385	4395	4385	57
704	20240627	090300	11366520	4395	4400	4400	4395	526
705	20240627	090200	9054625	4400	4390	4425	4390	1678
706	20240627	090100	1680310	4435	4415	4435	4390	246
707	20240627	090000	595850	4410	4420	4420	4410	135