KissMeData/105760/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201300	393162260	9560	9560	9560	9560	533
3	20240627	201200	393162260	9560	9560	9560	9560	0
4	20240627	201100	393162260	9560	9560	9560	9560	0
5	20240627	201000	393162260	9560	9560	9560	9560	0
6	20240627	200900	393162260	9560	9560	9560	9560	0
7	20240627	200800	393162260	9560	9560	9560	9560	0
8	20240627	200700	393162260	9560	9560	9560	9560	0
9	20240627	200600	393162260	9560	9560	9560	9560	0
10	20240627	200500	393162260	9560	9560	9560	9560	0
11	20240627	200400	393162260	9560	9560	9560	9560	0
12	20240627	200300	393162260	9560	9560	9560	9560	0
13	20240627	200200	393162260	9560	9560	9560	9560	0
14	20240627	200100	393162260	9560	9560	9560	9560	0
15	20240627	200000	393162260	9560	9560	9560	9560	0
16	20240627	195900	393162260	9560	9560	9560	9560	0
17	20240627	195800	393162260	9560	9560	9560	9560	0
18	20240627	195700	393162260	9560	9560	9560	9560	0
19	20240627	195600	393162260	9560	9560	9560	9560	0
20	20240627	195500	393162260	9560	9560	9560	9560	0
21	20240627	195400	393162260	9560	9560	9560	9560	0
22	20240627	195300	393162260	9560	9560	9560	9560	0
23	20240627	195200	393162260	9560	9560	9560	9560	0
24	20240627	195100	393162260	9560	9560	9560	9560	0
25	20240627	195000	393162260	9560	9560	9560	9560	0
26	20240627	194900	393162260	9560	9560	9560	9560	0
27	20240627	194800	393162260	9560	9560	9560	9560	0
28	20240627	194700	393162260	9560	9560	9560	9560	0
29	20240627	194600	393162260	9560	9560	9560	9560	0
30	20240627	194500	393162260	9560	9560	9560	9560	0
31	20240627	194400	393162260	9560	9560	9560	9560	0
32	20240627	194300	393162260	9560	9560	9560	9560	533
33	20240627	194200	393162260	9560	9560	9560	9560	0
34	20240627	194100	393162260	9560	9560	9560	9560	0
35	20240627	194000	393162260	9560	9560	9560	9560	0
36	20240627	193900	393162260	9560	9560	9560	9560	0
37	20240627	193800	393162260	9560	9560	9560	9560	0
38	20240627	193700	393162260	9560	9560	9560	9560	0
39	20240627	193600	393162260	9560	9560	9560	9560	0
40	20240627	193500	393162260	9560	9560	9560	9560	0
41	20240627	193400	393162260	9560	9560	9560	9560	0
42	20240627	193300	393162260	9560	9560	9560	9560	0
43	20240627	193200	393162260	9560	9560	9560	9560	0
44	20240627	193100	393162260	9560	9560	9560	9560	0
45	20240627	193000	393162260	9560	9560	9560	9560	0
46	20240627	192900	393162260	9560	9560	9560	9560	0
47	20240627	192800	393162260	9560	9560	9560	9560	0
48	20240627	192700	393162260	9560	9560	9560	9560	0
49	20240627	192600	393162260	9560	9560	9560	9560	0
50	20240627	192500	393162260	9560	9560	9560	9560	0
51	20240627	192400	393162260	9560	9560	9560	9560	0
52	20240627	192300	393162260	9560	9560	9560	9560	0
53	20240627	192200	393162260	9560	9560	9560	9560	0
54	20240627	192100	393162260	9560	9560	9560	9560	0
55	20240627	192000	393162260	9560	9560	9560	9560	0
56	20240627	191900	393162260	9560	9560	9560	9560	0
57	20240627	191800	393162260	9560	9560	9560	9560	0
58	20240627	191700	393162260	9560	9560	9560	9560	0
59	20240627	191600	393162260	9560	9560	9560	9560	0
60	20240627	191500	393162260	9560	9560	9560	9560	0
61	20240627	191400	393162260	9560	9560	9560	9560	0
62	20240627	191300	393162260	9560	9560	9560	9560	533
63	20240627	191200	393162260	9560	9560	9560	9560	0
64	20240627	191100	393162260	9560	9560	9560	9560	0
65	20240627	191000	393162260	9560	9560	9560	9560	0
66	20240627	190900	393162260	9560	9560	9560	9560	0
67	20240627	190800	393162260	9560	9560	9560	9560	0
68	20240627	190700	393162260	9560	9560	9560	9560	0
69	20240627	190600	393162260	9560	9560	9560	9560	0
70	20240627	190500	393162260	9560	9560	9560	9560	0
71	20240627	190400	393162260	9560	9560	9560	9560	0
72	20240627	190300	393162260	9560	9560	9560	9560	0
73	20240627	190200	393162260	9560	9560	9560	9560	0
74	20240627	190100	393162260	9560	9560	9560	9560	0
75	20240627	190000	393162260	9560	9560	9560	9560	0
76	20240627	185900	393162260	9560	9560	9560	9560	0
77	20240627	185800	393162260	9560	9560	9560	9560	0
78	20240627	185700	393162260	9560	9560	9560	9560	0
79	20240627	185600	393162260	9560	9560	9560	9560	0
80	20240627	185500	393162260	9560	9560	9560	9560	0
81	20240627	185400	393162260	9560	9560	9560	9560	0
82	20240627	185300	393162260	9560	9560	9560	9560	0
83	20240627	185200	393162260	9560	9560	9560	9560	0
84	20240627	185100	393162260	9560	9560	9560	9560	0
85	20240627	185000	393162260	9560	9560	9560	9560	0
86	20240627	184900	393162260	9560	9560	9560	9560	0
87	20240627	184800	393162260	9560	9560	9560	9560	0
88	20240627	184700	393162260	9560	9560	9560	9560	0
89	20240627	184600	393162260	9560	9560	9560	9560	0
90	20240627	184500	393162260	9560	9560	9560	9560	0
91	20240627	184400	393162260	9560	9560	9560	9560	0
92	20240627	184300	393162260	9560	9560	9560	9560	533
93	20240627	184200	393162260	9560	9560	9560	9560	0
94	20240627	184100	393162260	9560	9560	9560	9560	0
95	20240627	184000	393162260	9560	9560	9560	9560	0
96	20240627	183900	393162260	9560	9560	9560	9560	0
97	20240627	183800	393162260	9560	9560	9560	9560	0
98	20240627	183700	393162260	9560	9560	9560	9560	0
99	20240627	183600	393162260	9560	9560	9560	9560	0
100	20240627	183500	393162260	9560	9560	9560	9560	0
101	20240627	183400	393162260	9560	9560	9560	9560	0
102	20240627	183300	393162260	9560	9560	9560	9560	0
103	20240627	183200	393162260	9560	9560	9560	9560	0
104	20240627	183100	393162260	9560	9560	9560	9560	0
105	20240627	183000	393162260	9560	9560	9560	9560	0
106	20240627	182900	393162260	9560	9560	9560	9560	0
107	20240627	182800	393162260	9560	9560	9560	9560	0
108	20240627	182700	393162260	9560	9560	9560	9560	0
109	20240627	182600	393162260	9560	9560	9560	9560	0
110	20240627	182500	393162260	9560	9560	9560	9560	0
111	20240627	182400	393162260	9560	9560	9560	9560	0
112	20240627	182300	393162260	9560	9560	9560	9560	0
113	20240627	182200	393162260	9560	9560	9560	9560	0
114	20240627	182100	393162260	9560	9560	9560	9560	0
115	20240627	182000	393162260	9560	9560	9560	9560	0
116	20240627	181900	393162260	9560	9560	9560	9560	0
117	20240627	181800	393162260	9560	9560	9560	9560	0
118	20240627	181700	393162260	9560	9560	9560	9560	0
119	20240627	181600	393162260	9560	9560	9560	9560	0
120	20240627	181500	393162260	9560	9560	9560	9560	0
121	20240627	181400	393162260	9560	9560	9560	9560	0
122	20240627	181300	393162260	9560	9560	9560	9560	533
123	20240627	181200	393162260	9560	9560	9560	9560	0
124	20240627	181100	393162260	9560	9560	9560	9560	0
125	20240627	181000	393162260	9560	9560	9560	9560	0
126	20240627	180900	393162260	9560	9560	9560	9560	0
127	20240627	180800	393162260	9560	9560	9560	9560	0
128	20240627	180700	393162260	9560	9560	9560	9560	0
129	20240627	180600	393162260	9560	9560	9560	9560	0
130	20240627	180500	393162260	9560	9560	9560	9560	0
131	20240627	180400	393162260	9560	9560	9560	9560	0
132	20240627	180300	393162260	9560	9560	9560	9560	0
133	20240627	180200	393162260	9560	9560	9560	9560	0
134	20240627	180100	393162260	9560	9560	9560	9560	0
135	20240627	180000	393162260	9560	9560	9560	9560	0
136	20240627	175900	393162260	9560	9560	9560	9560	0
137	20240627	175800	393162260	9560	9560	9560	9560	0
138	20240627	175700	393162260	9560	9560	9560	9560	0
139	20240627	175600	393162260	9560	9560	9560	9560	0
140	20240627	175500	393162260	9560	9560	9560	9560	0
141	20240627	175400	393162260	9560	9560	9560	9560	0
142	20240627	175300	393162260	9560	9560	9560	9560	0
143	20240627	175200	393162260	9560	9560	9560	9560	0
144	20240627	175100	393162260	9560	9560	9560	9560	0
145	20240627	175000	393162260	9560	9560	9560	9560	0
146	20240627	174900	393162260	9560	9560	9560	9560	0
147	20240627	174800	393162260	9560	9560	9560	9560	0
148	20240627	174700	393162260	9560	9560	9560	9560	0
149	20240627	174600	393162260	9560	9560	9560	9560	0
150	20240627	174500	393162260	9560	9560	9560	9560	0
151	20240627	174400	393162260	9560	9560	9560	9560	0
152	20240627	174300	393162260	9560	9560	9560	9560	533
153	20240627	174200	393162260	9560	9560	9560	9560	0
154	20240627	174100	393162260	9560	9560	9560	9560	0
155	20240627	174000	393162260	9560	9560	9560	9560	0
156	20240627	173900	393162260	9560	9560	9560	9560	0
157	20240627	173800	393162260	9560	9560	9560	9560	0
158	20240627	173700	393162260	9560	9560	9560	9560	0
159	20240627	173600	393162260	9560	9560	9560	9560	0
160	20240627	173500	393162260	9560	9560	9560	9560	0
161	20240627	173400	393162260	9560	9560	9560	9560	0
162	20240627	173300	393162260	9560	9560	9560	9560	0
163	20240627	173200	393162260	9560	9560	9560	9560	0
164	20240627	173100	393162260	9560	9560	9560	9560	0
165	20240627	173000	393162260	9560	9560	9560	9560	0
166	20240627	172900	393162260	9560	9560	9560	9560	0
167	20240627	172800	393162260	9560	9560	9560	9560	0
168	20240627	172700	393162260	9560	9560	9560	9560	0
169	20240627	172600	393162260	9560	9560	9560	9560	0
170	20240627	172500	393162260	9560	9560	9560	9560	0
171	20240627	172400	393162260	9560	9560	9560	9560	0
172	20240627	172300	393162260	9560	9560	9560	9560	0
173	20240627	172200	393162260	9560	9560	9560	9560	0
174	20240627	172100	393162260	9560	9560	9560	9560	0
175	20240627	172000	393162260	9560	9560	9560	9560	0
176	20240627	171900	393162260	9560	9560	9560	9560	0
177	20240627	171800	393162260	9560	9560	9560	9560	0
178	20240627	171700	393162260	9560	9560	9560	9560	0
179	20240627	171600	393162260	9560	9560	9560	9560	0
180	20240627	171500	393162260	9560	9560	9560	9560	0
181	20240627	171400	393162260	9560	9560	9560	9560	0
182	20240627	171300	393162260	9560	9560	9560	9560	533
183	20240627	171200	393162260	9560	9560	9560	9560	0
184	20240627	171100	393162260	9560	9560	9560	9560	0
185	20240627	171000	393162260	9560	9560	9560	9560	0
186	20240627	170900	393162260	9560	9560	9560	9560	0
187	20240627	170800	393162260	9560	9560	9560	9560	0
188	20240627	170700	393162260	9560	9560	9560	9560	0
189	20240627	170600	393162260	9560	9560	9560	9560	0
190	20240627	170500	393162260	9560	9560	9560	9560	0
191	20240627	170400	393162260	9560	9560	9560	9560	0
192	20240627	170300	393162260	9560	9560	9560	9560	0
193	20240627	170200	393162260	9560	9560	9560	9560	0
194	20240627	170100	393162260	9560	9560	9560	9560	0
195	20240627	170000	393162260	9560	9560	9560	9560	0
196	20240627	165900	393162260	9560	9560	9560	9560	0
197	20240627	165800	393162260	9560	9560	9560	9560	0
198	20240627	165700	393162260	9560	9560	9560	9560	0
199	20240627	165600	393162260	9560	9560	9560	9560	0
200	20240627	165500	393162260	9560	9560	9560	9560	0
201	20240627	165400	393162260	9560	9560	9560	9560	0
202	20240627	165300	393162260	9560	9560	9560	9560	0
203	20240627	165200	393162260	9560	9560	9560	9560	0
204	20240627	165100	393162260	9560	9560	9560	9560	0
205	20240627	165000	393162260	9560	9560	9560	9560	0
206	20240627	164900	393162260	9560	9560	9560	9560	0
207	20240627	164800	393162260	9560	9560	9560	9560	0
208	20240627	164700	393162260	9560	9560	9560	9560	0
209	20240627	164600	393162260	9560	9560	9560	9560	0
210	20240627	164500	393162260	9560	9560	9560	9560	0
211	20240627	164400	393162260	9560	9560	9560	9560	0
212	20240627	164300	393162260	9560	9560	9560	9560	533
213	20240627	164200	393162260	9560	9560	9560	9560	0
214	20240627	164100	393162260	9560	9560	9560	9560	0
215	20240627	164000	393162260	9560	9560	9560	9560	0
216	20240627	163900	393162260	9560	9560	9560	9560	0
217	20240627	163800	393162260	9560	9560	9560	9560	0
218	20240627	163700	393162260	9560	9560	9560	9560	0
219	20240627	163600	393162260	9560	9560	9560	9560	0
220	20240627	163500	393162260	9560	9560	9560	9560	0
221	20240627	163400	393162260	9560	9560	9560	9560	0
222	20240627	163300	393162260	9560	9560	9560	9560	0
223	20240627	163200	393162260	9560	9560	9560	9560	0
224	20240627	163100	393162260	9560	9560	9560	9560	0
225	20240627	163000	393162260	9560	9560	9560	9560	0
226	20240627	162900	393162260	9560	9560	9560	9560	0
227	20240627	162800	393162260	9560	9560	9560	9560	0
228	20240627	162700	393162260	9560	9560	9560	9560	0
229	20240627	162600	393162260	9560	9560	9560	9560	0
230	20240627	162500	393162260	9560	9560	9560	9560	0
231	20240627	162400	393162260	9560	9560	9560	9560	0
232	20240627	162300	393162260	9560	9560	9560	9560	0
233	20240627	162200	393162260	9560	9560	9560	9560	0
234	20240627	162100	393162260	9560	9560	9560	9560	0
235	20240627	162000	393162260	9560	9560	9560	9560	0
236	20240627	161900	393162260	9560	9560	9560	9560	0
237	20240627	161800	393162260	9560	9560	9560	9560	0
238	20240627	161700	393162260	9560	9560	9560	9560	0
239	20240627	161600	393162260	9560	9560	9560	9560	0
240	20240627	161500	393162260	9560	9560	9560	9560	0
241	20240627	161400	393162260	9560	9560	9560	9560	0
242	20240627	161300	393162260	9560	9560	9560	9560	533
243	20240627	161200	393162260	9560	9560	9560	9560	0
244	20240627	161100	393162260	9560	9560	9560	9560	0
245	20240627	161000	393162260	9560	9560	9560	9560	0
246	20240627	160900	393162260	9560	9560	9560	9560	0
247	20240627	160800	393162260	9560	9560	9560	9560	0
248	20240627	160700	393162260	9560	9560	9560	9560	0
249	20240627	160600	393162260	9560	9560	9560	9560	0
250	20240627	160500	393162260	9560	9560	9560	9560	0
251	20240627	160400	393162260	9560	9560	9560	9560	0
252	20240627	160300	393162260	9560	9560	9560	9560	0
253	20240627	160200	393162260	9560	9560	9560	9560	0
254	20240627	160100	393162260	9560	9560	9560	9560	0
255	20240627	160000	393162260	9560	9560	9560	9560	0
256	20240627	155900	393162260	9560	9560	9560	9560	0
257	20240627	155800	393162260	9560	9560	9560	9560	0
258	20240627	155700	393162260	9560	9560	9560	9560	0
259	20240627	155600	393162260	9560	9560	9560	9560	0
260	20240627	155500	393162260	9560	9560	9560	9560	0
261	20240627	155400	393162260	9560	9560	9560	9560	0
262	20240627	155300	393162260	9560	9560	9560	9560	0
263	20240627	155200	393162260	9560	9560	9560	9560	0
264	20240627	155100	393162260	9560	9560	9560	9560	0
265	20240627	155000	393162260	9560	9560	9560	9560	0
266	20240627	154900	393162260	9560	9560	9560	9560	0
267	20240627	154800	393162260	9560	9560	9560	9560	0
268	20240627	154700	393162260	9560	9560	9560	9560	0
269	20240627	154600	393162260	9560	9560	9560	9560	0
270	20240627	154500	393162260	9560	9560	9560	9560	0
271	20240627	154400	393162260	9560	9560	9560	9560	0
272	20240627	154300	393162260	9560	9560	9560	9560	533
273	20240627	154200	393162260	9560	9560	9560	9560	0
274	20240627	154100	393162260	9560	9560	9560	9560	0
275	20240627	154000	393162260	9560	9560	9560	9560	0
276	20240627	153900	393162260	9560	9560	9560	9560	0
277	20240627	153800	393162260	9560	9560	9560	9560	0
278	20240627	153700	393162260	9560	9560	9560	9560	0
279	20240627	153600	393162260	9560	9560	9560	9560	0
280	20240627	153500	393162260	9560	9560	9560	9560	0
281	20240627	153400	393162260	9560	9560	9560	9560	0
282	20240627	153300	393162260	9560	9560	9560	9560	0
283	20240627	153200	393162260	9560	9560	9560	9560	0
284	20240627	153100	393162260	9560	9560	9560	9560	0
285	20240627	153000	393162260	9560	9560	9560	9560	533
286	20240627	152900	388066780	9550	9550	9550	9550	0
287	20240627	152800	388066780	9550	9550	9550	9550	0
288	20240627	152700	388066780	9550	9550	9550	9550	0
289	20240627	152600	388066780	9550	9550	9550	9550	0
290	20240627	152500	388066780	9550	9550	9550	9550	0
291	20240627	152400	388066780	9550	9550	9550	9550	0
292	20240627	152300	388066780	9550	9550	9550	9550	0
293	20240627	152200	388066780	9550	9550	9550	9550	0
294	20240627	152100	388066780	9550	9550	9550	9550	0
295	20240627	152000	388066780	9550	9550	9550	9550	0
296	20240627	151900	388066780	9550	9560	9580	9550	113
297	20240627	151800	386985930	9580	9580	9580	9580	0
298	20240627	151700	386985930	9580	9560	9580	9560	1065
299	20240627	151600	376794220	9560	9560	9560	9560	18
300	20240627	151500	376622140	9540	9540	9550	9530	19
301	20240627	151400	376440880	9570	9570	9570	9570	0
302	20240627	151300	376440880	9570	9570	9570	9570	1
303	20240627	151200	376431310	9510	9520	9520	9510	190
304	20240627	151100	374623510	9560	9560	9560	9560	1
305	20240627	151000	374613950	9560	9550	9560	9510	1105
306	20240627	150900	364097360	9570	9570	9570	9570	0
307	20240627	150800	364097360	9570	9520	9570	9520	128
308	20240627	150700	362878750	9520	9540	9540	9520	400
309	20240627	150600	359068070	9580	9580	9580	9580	0
310	20240627	150500	359068070	9580	9580	9580	9580	0
311	20240627	150400	359068070	9580	9580	9580	9580	1
312	20240627	150300	359058490	9580	9580	9580	9580	47
313	20240627	150200	358608230	9580	9550	9580	9550	294
314	20240627	150100	355799000	9550	9580	9580	9550	170
315	20240627	150000	354175350	9550	9550	9550	9550	10
316	20240627	145900	354079850	9560	9560	9560	9560	65
317	20240627	145800	353458450	9580	9580	9580	9580	0
318	20240627	145700	353458450	9580	9550	9580	9550	3
319	20240627	145600	353429770	9550	9550	9550	9550	0
320	20240627	145500	353429770	9550	9550	9550	9550	86
321	20240627	145400	352608470	9590	9590	9590	9590	0
322	20240627	145300	352608470	9590	9590	9590	9590	0
323	20240627	145200	352608470	9590	9590	9590	9590	0
324	20240627	145100	352608470	9590	9590	9590	9590	1
325	20240627	145000	352598880	9550	9590	9590	9550	314
326	20240627	144900	349598460	9590	9590	9590	9590	19
327	20240627	144800	349416250	9590	9600	9600	9590	101
328	20240627	144700	348447650	9590	9590	9590	9590	0
329	20240627	144600	348447650	9590	9590	9590	9590	10
330	20240627	144500	348351750	9560	9560	9560	9560	0
331	20240627	144400	348351750	9560	9560	9560	9560	0
332	20240627	144300	348351750	9560	9560	9560	9560	233
333	20240627	144200	346124270	9600	9600	9600	9600	0
334	20240627	144100	346124270	9600	9600	9600	9600	2
335	20240627	144000	346105070	9600	9600	9600	9600	1
336	20240627	143900	346095470	9600	9600	9600	9600	3
337	20240627	143800	346066670	9600	9600	9600	9600	5
338	20240627	143700	346018670	9600	9600	9600	9600	0
339	20240627	143600	346018670	9600	9600	9600	9600	9
340	20240627	143500	345932270	9600	9600	9600	9600	668
341	20240627	143400	339519470	9620	9620	9620	9620	0
342	20240627	143300	339519470	9620	9590	9620	9590	111
343	20240627	143200	338454950	9590	9590	9590	9590	0
344	20240627	143100	338454950	9590	9590	9590	9590	101
345	20240627	143000	337486360	9550	9550	9550	9550	120
346	20240627	142900	336340360	9510	9580	9580	9510	5000
347	20240627	142800	288675930	9630	9630	9630	9630	0
348	20240627	142700	288675930	9630	9630	9630	9630	1
349	20240627	142600	288666300	9580	9580	9580	9580	10
350	20240627	142500	288570500	9580	9580	9580	9580	46
351	20240627	142400	288129820	9580	9580	9580	9580	0
352	20240627	142300	288129820	9580	9590	9590	9580	100
353	20240627	142200	287171520	9630	9630	9630	9630	0
354	20240627	142100	287171520	9630	9630	9630	9630	0
355	20240627	142000	287171520	9630	9630	9630	9630	0
356	20240627	141900	287171520	9630	9630	9630	9630	1
357	20240627	141800	287161890	9580	9600	9600	9580	300
358	20240627	141700	284287120	9590	9590	9590	9590	0
359	20240627	141600	284287120	9590	9590	9590	9590	0
360	20240627	141500	284287120	9590	9600	9600	9590	300
361	20240627	141400	281410110	9600	9640	9640	9600	101
362	20240627	141300	280440470	9600	9600	9600	9600	0
363	20240627	141200	280440470	9600	9600	9600	9600	0
364	20240627	141100	280440470	9600	9640	9640	9600	501
365	20240627	141000	275630830	9580	9580	9580	9580	0
366	20240627	140900	275630830	9580	9580	9580	9580	0
367	20240627	140800	275630830	9580	9580	9580	9580	0
368	20240627	140700	275630830	9580	9580	9580	9580	0
369	20240627	140600	275630830	9580	9580	9580	9580	50
370	20240627	140500	275151830	9640	9640	9640	9640	10
371	20240627	140400	275055430	9640	9640	9640	9640	0
372	20240627	140300	275055430	9640	9640	9640	9640	0
373	20240627	140200	275055430	9640	9640	9640	9640	1
374	20240627	140100	275045790	9570	9580	9580	9570	70
375	20240627	140000	274375510	9570	9570	9570	9570	120
376	20240627	135900	273227110	9560	9560	9560	9560	0
377	20240627	135800	273227110	9560	9600	9600	9550	1946
378	20240627	135700	254594120	9610	9610	9610	9610	0
379	20240627	135600	254594120	9610	9600	9610	9600	579
380	20240627	135500	249035710	9610	9600	9610	9600	140
381	20240627	135400	247691500	9600	9600	9600	9600	177
382	20240627	135300	245992300	9610	9610	9610	9610	351
383	20240627	135200	242619190	9610	9620	9620	9610	417
384	20240627	135100	238610650	9630	9630	9630	9630	226
385	20240627	135000	236434270	9630	9630	9630	9630	0
386	20240627	134900	236434270	9630	9630	9630	9630	0
387	20240627	134800	236434270	9630	9630	9630	9630	0
388	20240627	134700	236434270	9630	9630	9630	9630	0
389	20240627	134600	236434270	9630	9630	9630	9630	0
390	20240627	134500	236434270	9630	9630	9630	9630	0
391	20240627	134400	236434270	9630	9630	9630	9630	0
392	20240627	134300	236434270	9630	9630	9630	9630	10
393	20240627	134200	236337970	9640	9640	9640	9640	0
394	20240627	134100	236337970	9640	9640	9640	9640	0
395	20240627	134000	236337970	9640	9640	9640	9640	0
396	20240627	133900	236337970	9640	9640	9640	9640	1
397	20240627	133800	236328330	9640	9640	9640	9640	2
398	20240627	133700	236309050	9640	9640	9640	9640	54
399	20240627	133600	235788490	9650	9650	9650	9650	9
400	20240627	133500	235701640	9650	9650	9650	9650	0
401	20240627	133400	235701640	9650	9650	9650	9650	0
402	20240627	133300	235701640	9650	9650	9650	9650	0
403	20240627	133200	235701640	9650	9650	9650	9650	0
404	20240627	133100	235701640	9650	9650	9650	9650	1
405	20240627	133000	235691990	9640	9640	9640	9640	0
406	20240627	132900	235691990	9640	9640	9640	9640	0
407	20240627	132800	235691990	9640	9640	9640	9640	1
408	20240627	132700	235682350	9650	9650	9650	9650	0
409	20240627	132600	235682350	9650	9650	9650	9650	10
410	20240627	132500	235585850	9650	9650	9650	9650	3
411	20240627	132400	235556900	9640	9650	9650	9640	702
412	20240627	132300	228789600	9640	9640	9640	9640	0
413	20240627	132200	228789600	9640	9640	9640	9640	0
414	20240627	132100	228789600	9640	9640	9640	9640	2
415	20240627	132000	228770320	9640	9640	9640	9640	0
416	20240627	131900	228770320	9640	9640	9640	9640	0
417	20240627	131800	228770320	9640	9640	9640	9640	59
418	20240627	131700	228201560	9650	9650	9650	9650	0
419	20240627	131600	228201560	9650	9650	9650	9650	9
420	20240627	131500	228114710	9650	9650	9650	9650	0
421	20240627	131400	228114710	9650	9650	9650	9650	0
422	20240627	131300	228114710	9650	9650	9650	9650	0
423	20240627	131200	228114710	9650	9650	9650	9650	0
424	20240627	131100	228114710	9650	9650	9650	9650	0
425	20240627	131000	228114710	9650	9650	9650	9650	0
426	20240627	130900	228114710	9650	9650	9650	9650	0
427	20240627	130800	228114710	9650	9650	9650	9650	0
428	20240627	130700	228114710	9650	9620	9650	9620	618
429	20240627	130600	222154520	9620	9620	9620	9620	29
430	20240627	130500	221875540	9620	9620	9620	9620	6
431	20240627	130400	221817820	9610	9610	9610	9610	0
432	20240627	130300	221817820	9610	9610	9610	9610	10
433	20240627	130200	221721720	9610	9620	9620	9610	2905
434	20240627	130100	193794390	9620	9620	9620	9620	0
435	20240627	130000	193794390	9620	9620	9620	9620	0
436	20240627	125900	193794390	9620	9620	9620	9620	0
437	20240627	125800	193794390	9620	9630	9630	9620	774
438	20240627	125700	186344000	9630	9630	9630	9630	0
439	20240627	125600	186344000	9630	9630	9630	9630	0
440	20240627	125500	186344000	9630	9630	9630	9630	0
441	20240627	125400	186344000	9630	9630	9630	9630	100
442	20240627	125300	185381000	9630	9630	9630	9630	6
443	20240627	125200	185323220	9630	9630	9630	9630	0
444	20240627	125100	185323220	9630	9630	9630	9630	0
445	20240627	125000	185323220	9630	9630	9630	9630	0
446	20240627	124900	185323220	9630	9630	9630	9630	0
447	20240627	124800	185323220	9630	9630	9630	9630	0
448	20240627	124700	185323220	9630	9630	9630	9630	0
449	20240627	124600	185323220	9630	9630	9630	9630	0
450	20240627	124500	185323220	9630	9640	9640	9630	187
451	20240627	124400	183521140	9650	9650	9650	9650	0
452	20240627	124300	183521140	9650	9650	9650	9650	0
453	20240627	124200	183521140	9650	9650	9650	9650	0
454	20240627	124100	183521140	9650	9650	9650	9650	0
455	20240627	124000	183521140	9650	9640	9650	9640	183
456	20240627	123900	181757000	9630	9630	9630	9630	8
457	20240627	123800	181679960	9640	9640	9640	9640	0
458	20240627	123700	181679960	9640	9640	9640	9640	0
459	20240627	123600	181679960	9640	9640	9640	9640	49
460	20240627	123500	181207600	9640	9640	9640	9640	11
461	20240627	123400	181101560	9640	9640	9640	9640	0
462	20240627	123300	181101560	9640	9640	9640	9640	0
463	20240627	123200	181101560	9640	9640	9640	9640	10
464	20240627	123100	181005160	9630	9630	9630	9630	0
465	20240627	123000	181005160	9630	9630	9630	9630	75
466	20240627	122900	180282910	9630	9630	9630	9630	0
467	20240627	122800	180282910	9630	9630	9630	9630	0
468	20240627	122700	180282910	9630	9640	9640	9630	100
469	20240627	122600	179319850	9650	9650	9650	9650	18
470	20240627	122500	179146150	9630	9630	9630	9630	0
471	20240627	122400	179146150	9630	9630	9630	9630	119
472	20240627	122300	178000180	9630	9630	9630	9630	0
473	20240627	122200	178000180	9630	9630	9630	9630	48
474	20240627	122100	177537940	9640	9650	9650	9640	4
475	20240627	122000	177499360	9640	9640	9640	9640	1
476	20240627	121900	177489720	9640	9640	9640	9640	2
477	20240627	121800	177470440	9650	9650	9650	9650	0
478	20240627	121700	177470440	9650	9650	9650	9650	0
479	20240627	121600	177470440	9650	9640	9650	9630	361
480	20240627	121500	173990490	9640	9640	9640	9640	99
481	20240627	121400	173036130	9640	9650	9650	9640	857
482	20240627	121300	164767540	9650	9650	9650	9650	302
483	20240627	121200	161853240	9660	9660	9660	9660	30
484	20240627	121100	161563440	9670	9670	9670	9670	30
485	20240627	121000	161273340	9670	9670	9670	9670	0
486	20240627	120900	161273340	9670	9670	9670	9670	0
487	20240627	120800	161273340	9670	9670	9670	9670	6
488	20240627	120700	161215320	9650	9650	9650	9650	1
489	20240627	120600	161205670	9670	9660	9670	9660	194
490	20240627	120500	159331010	9660	9660	9660	9660	40
491	20240627	120400	158944610	9660	9660	9660	9660	277
492	20240627	120300	156268790	9660	9660	9660	9660	0
493	20240627	120200	156268790	9660	9670	9670	9660	554
494	20240627	120100	150917130	9670	9680	9680	9670	543
495	20240627	120000	145665810	9690	9690	9690	9690	0
496	20240627	115900	145665810	9690	9690	9690	9690	0
497	20240627	115800	145665810	9690	9690	9690	9690	0
498	20240627	115700	145665810	9690	9690	9690	9690	0
499	20240627	115600	145665810	9690	9690	9690	9690	9
500	20240627	115500	145578600	9690	9690	9690	9690	1
501	20240627	115400	145568910	9670	9670	9670	9670	0
502	20240627	115300	145568910	9670	9670	9670	9670	0
503	20240627	115200	145568910	9670	9670	9670	9670	0
504	20240627	115100	145568910	9670	9670	9670	9670	10
505	20240627	115000	145472210	9670	9670	9670	9670	35
506	20240627	114900	145133760	9670	9670	9670	9670	0
507	20240627	114800	145133760	9670	9690	9690	9670	67
508	20240627	114700	144485670	9690	9690	9690	9690	3
509	20240627	114600	144456600	9670	9670	9670	9670	0
510	20240627	114500	144456600	9670	9670	9670	9670	1
511	20240627	114400	144446930	9670	9670	9670	9670	1
512	20240627	114300	144437260	9680	9680	9680	9680	0
513	20240627	114200	144437260	9680	9680	9680	9680	50
514	20240627	114100	143953260	9680	9680	9680	9680	0
515	20240627	114000	143953260	9680	9690	9690	9680	969
516	20240627	113900	134573240	9700	9700	9700	9700	0
517	20240627	113800	134573240	9700	9700	9700	9700	0
518	20240627	113700	134573240	9700	9700	9700	9700	0
519	20240627	113600	134573240	9700	9700	9700	9700	8
520	20240627	113500	134495640	9700	9700	9700	9700	2
521	20240627	113400	134476240	9690	9690	9690	9690	50
522	20240627	113300	133991740	9690	9690	9690	9690	0
523	20240627	113200	133991740	9690	9690	9690	9690	14
524	20240627	113100	133856080	9690	9690	9690	9690	3
525	20240627	113000	133827010	9690	9690	9690	9690	0
526	20240627	112900	133827010	9690	9690	9690	9690	8
527	20240627	112800	133749490	9690	9690	9690	9690	0
528	20240627	112700	133749490	9690	9690	9690	9690	290
529	20240627	112600	130939390	9710	9720	9720	9710	18
530	20240627	112500	130764440	9720	9720	9720	9720	6
531	20240627	112400	130706120	9710	9710	9710	9710	0
532	20240627	112300	130706120	9710	9710	9710	9710	205
533	20240627	112200	128715570	9700	9700	9700	9700	25
534	20240627	112100	128473070	9700	9700	9700	9700	0
535	20240627	112000	128473070	9700	9700	9700	9700	0
536	20240627	111900	128473070	9700	9700	9700	9700	100
537	20240627	111800	127503070	9700	9700	9700	9700	0
538	20240627	111700	127503070	9700	9700	9700	9700	0
539	20240627	111600	127503070	9700	9690	9700	9690	11
540	20240627	111500	127396470	9690	9690	9690	9690	1
541	20240627	111400	127386780	9690	9690	9690	9690	1
542	20240627	111300	127377090	9690	9690	9690	9690	0
543	20240627	111200	127377090	9690	9680	9690	9680	7
544	20240627	111100	127309320	9690	9690	9690	9690	2
545	20240627	111000	127289940	9680	9680	9680	9680	3
546	20240627	110900	127260900	9680	9680	9680	9680	35
547	20240627	110800	126922100	9680	9690	9690	9680	8
548	20240627	110700	126844650	9680	9680	9680	9680	2
549	20240627	110600	126825290	9680	9680	9680	9680	0
550	20240627	110500	126825290	9680	9680	9680	9680	0
551	20240627	110400	126825290	9680	9680	9680	9680	8
552	20240627	110300	126747850	9690	9690	9690	9690	0
553	20240627	110200	126747850	9690	9690	9690	9690	0
554	20240627	110100	126747850	9690	9680	9690	9680	116
555	20240627	110000	125624930	9680	9670	9680	9670	165
556	20240627	105900	124029180	9680	9680	9680	9680	0
557	20240627	105800	124029180	9680	9680	9680	9680	57
558	20240627	105700	123477420	9680	9680	9680	9680	0
559	20240627	105600	123477420	9680	9700	9700	9680	19
560	20240627	105500	123293480	9680	9680	9680	9680	1
561	20240627	105400	123283800	9700	9700	9700	9700	5
562	20240627	105300	123235300	9700	9700	9700	9700	2
563	20240627	105200	123215900	9700	9700	9700	9700	0
564	20240627	105100	123215900	9700	9700	9700	9700	0
565	20240627	105000	123215900	9700	9700	9700	9700	0
566	20240627	104900	123215900	9700	9700	9700	9700	592
567	20240627	104800	117473500	9670	9670	9670	9670	0
568	20240627	104700	117473500	9670	9670	9670	9670	2472
569	20240627	104600	93569260	9670	9670	9670	9670	82
570	20240627	104500	92776320	9670	9670	9670	9670	3
571	20240627	104400	92747310	9670	9670	9670	9670	0
572	20240627	104300	92747310	9670	9670	9670	9670	1
573	20240627	104200	92737640	9670	9670	9670	9670	0
574	20240627	104100	92737640	9670	9670	9670	9670	0
575	20240627	104000	92737640	9670	9670	9670	9670	202
576	20240627	103900	90784300	9690	9690	9690	9690	5
577	20240627	103800	90735850	9690	9690	9690	9690	0
578	20240627	103700	90735850	9690	9690	9690	9690	105
579	20240627	103600	89718400	9690	9690	9690	9690	26
580	20240627	103500	89466460	9690	9690	9690	9690	6
581	20240627	103400	89408320	9660	9660	9660	9660	100
582	20240627	103300	88442320	9700	9700	9700	9700	4
583	20240627	103200	88403520	9700	9700	9700	9700	100
584	20240627	103100	87433520	9660	9660	9660	9660	4
585	20240627	103000	87394880	9660	9660	9660	9660	23
586	20240627	102900	87172700	9660	9660	9660	9660	21
587	20240627	102800	86969840	9650	9650	9650	9650	0
588	20240627	102700	86969840	9650	9650	9650	9650	0
589	20240627	102600	86969840	9650	9650	9650	9650	0
590	20240627	102500	86969840	9650	9650	9650	9650	0
591	20240627	102400	86969840	9650	9650	9650	9650	190
592	20240627	102300	85136340	9660	9660	9660	9660	0
593	20240627	102200	85136340	9660	9660	9660	9660	1
594	20240627	102100	85126680	9650	9650	9650	9650	0
595	20240627	102000	85126680	9650	9650	9650	9650	56
596	20240627	101900	84586280	9620	9630	9630	9620	99
597	20240627	101800	83633110	9630	9630	9650	9630	87
598	20240627	101700	82795230	9630	9630	9630	9620	371
599	20240627	101600	79222850	9630	9630	9630	9620	62
600	20240627	101500	78625830	9630	9630	9630	9630	206
601	20240627	101400	76642050	9630	9630	9630	9630	0
602	20240627	101300	76642050	9630	9640	9640	9630	450
603	20240627	101200	72307800	9650	9650	9650	9650	17
604	20240627	101100	72143750	9640	9650	9650	9640	201
605	20240627	101000	70206100	9630	9640	9640	9630	58
606	20240627	100900	69647060	9640	9640	9640	9640	50
607	20240627	100800	69165060	9630	9640	9640	9630	150
608	20240627	100700	67720030	9640	9660	9660	9640	520
609	20240627	100600	62704720	9660	9660	9660	9660	10
610	20240627	100500	62608120	9660	9670	9670	9660	100
611	20240627	100400	61641620	9690	9690	9690	9690	1
612	20240627	100300	61631930	9650	9650	9650	9650	0
613	20240627	100200	61631930	9650	9670	9670	9650	251
614	20240627	100100	59208570	9670	9680	9690	9670	44
615	20240627	100000	58782320	9690	9690	9690	9690	0
616	20240627	095900	58782320	9690	9690	9690	9690	1
617	20240627	095800	58772630	9690	9690	9700	9690	5
618	20240627	095700	58724170	9690	9690	9690	9690	0
619	20240627	095600	58724170	9690	9680	9690	9660	887
620	20240627	095500	50149590	9680	9680	9680	9680	0
621	20240627	095400	50149590	9680	9680	9680	9680	50
622	20240627	095300	49665590	9680	9680	9680	9680	5
623	20240627	095200	49617190	9680	9680	9680	9680	54
624	20240627	095100	49094470	9680	9680	9680	9680	0
625	20240627	095000	49094470	9680	9680	9680	9680	0
626	20240627	094900	49094470	9680	9680	9680	9680	3
627	20240627	094800	49065430	9680	9690	9690	9670	46
628	20240627	094700	48620250	9690	9680	9690	9680	2
629	20240627	094600	48600880	9700	9700	9700	9700	9
630	20240627	094500	48513580	9700	9700	9700	9700	0
631	20240627	094400	48513580	9700	9700	9700	9700	200
632	20240627	094300	46573580	9690	9690	9690	9690	2
633	20240627	094200	46554200	9680	9690	9690	9680	78
634	20240627	094100	45799130	9690	9690	9690	9690	187
635	20240627	094000	43987100	9690	9700	9700	9690	2
636	20240627	093900	43967710	9690	9690	9690	9690	137
637	20240627	093800	42640180	9690	9690	9690	9690	7
638	20240627	093700	42572350	9690	9690	9690	9690	7
639	20240627	093600	42504520	9690	9690	9690	9690	12
640	20240627	093500	42388240	9690	9700	9700	9670	994
641	20240627	093400	32765630	9700	9700	9700	9700	3
642	20240627	093300	32736530	9680	9680	9680	9680	0
643	20240627	093200	32736530	9680	9680	9680	9680	20
644	20240627	093100	32542930	9680	9710	9710	9680	143
645	20240627	093000	31157040	9710	9700	9710	9700	506
646	20240627	092900	26248780	9700	9700	9700	9700	35
647	20240627	092800	25909280	9700	9680	9700	9680	229
648	20240627	092700	23691140	9680	9680	9680	9680	103
649	20240627	092600	22694100	9680	9680	9680	9680	0
650	20240627	092500	22694100	9680	9690	9690	9680	50
651	20240627	092400	22210090	9700	9700	9700	9700	500
652	20240627	092300	17360090	9670	9670	9670	9670	0
653	20240627	092200	17360090	9670	9670	9670	9670	221
654	20240627	092100	15223020	9670	9670	9670	9670	4
655	20240627	092000	15184340	9670	9660	9670	9660	11
656	20240627	091900	15077990	9670	9690	9690	9670	362
657	20240627	091800	11577390	9670	9670	9700	9670	24
658	20240627	091700	11345270	9670	9680	9680	9670	43
659	20240627	091600	10929310	9670	9680	9700	9670	60
660	20240627	091500	10348820	9680	9700	9700	9680	46
661	20240627	091400	9903500	9700	9700	9700	9700	0
662	20240627	091300	9903500	9700	9700	9700	9700	2
663	20240627	091200	9884100	9700	9700	9700	9700	1
664	20240627	091100	9874400	9700	9700	9700	9700	500
665	20240627	091000	5024400	9690	9690	9690	9690	45
666	20240627	090900	4588350	9700	9700	9700	9700	15
667	20240627	090800	4442850	9700	9680	9700	9680	41
668	20240627	090700	4045950	9680	9680	9680	9680	0
669	20240627	090600	4045950	9680	9700	9700	9680	50
670	20240627	090500	3561290	9700	9690	9700	9690	9
671	20240627	090400	3474070	9700	9700	9700	9700	105
672	20240627	090300	2455570	9700	9700	9700	9700	110
673	20240627	090200	1388570	9700	9700	9700	9700	0
674	20240627	090100	1388570	9700	9710	9710	9700	102
675	20240627	090000	398170	9710	9720	9720	9710	41